Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc (NY: EXP )

256.70 +2.77 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 253.06 255.10 252.19 253.30 271,307 +2.84(+1.13%)
Feb 28, 2024 249.90 252.77 249.90 250.46 208,095 -0.36(-0.14%)
Feb 27, 2024 251.23 252.88 250.33 250.82 247,551 +0.08(+0.03%)
Feb 26, 2024 248.16 251.75 247.81 250.74 215,850 +2.32(+0.93%)
Feb 23, 2024 250.59 250.99 247.68 248.42 223,526 -0.84(-0.34%)
Feb 22, 2024 243.76 249.84 243.76 249.26 286,466 +7.20(+2.98%)
Feb 21, 2024 241.83 242.77 241.10 242.06 214,674 +0.17(+0.07%)
Feb 20, 2024 244.04 245.47 240.11 241.89 341,011 -4.38(-1.78%)
Feb 16, 2024 249.75 252.05 246.12 246.26 357,102 -2.53(-1.02%)
Feb 15, 2024 247.36 249.11 242.91 248.79 319,725 +3.73(+1.52%)
Feb 14, 2024 243.17 247.16 241.14 245.06 328,316 +4.91(+2.05%)
Feb 13, 2024 238.99 240.27 233.77 240.15 486,053 -5.97(-2.43%)
Feb 12, 2024 244.25 248.76 243.93 246.12 335,036 +3.15(+1.30%)
Feb 09, 2024 244.19 244.47 242.59 242.98 371,783 -0.16(-0.07%)
Feb 08, 2024 240.05 243.43 239.28 243.14 328,043 +3.10(+1.29%)
Feb 07, 2024 238.47 241.76 237.28 240.04 343,740 +4.46(+1.89%)
Feb 06, 2024 233.38 236.79 233.04 235.58 312,150 +2.26(+0.97%)
Feb 05, 2024 233.20 235.09 230.81 233.33 336,183 -2.67(-1.13%)
Feb 02, 2024 231.41 237.19 229.56 235.99 293,261 +2.36(+1.01%)
Feb 01, 2024 227.96 234.24 226.40 233.64 393,700 +7.58(+3.35%)
Jan 31, 2024 227.12 229.79 225.77 226.05 451,956 -2.58(-1.13%)
Jan 30, 2024 224.49 229.50 223.52 228.63 633,162 +4.47(+2.00%)
Jan 29, 2024 216.70 225.15 214.87 224.16 532,733 +8.46(+3.92%)
Jan 26, 2024 215.66 216.77 214.15 215.69 365,428 +3.51(+1.65%)
Jan 25, 2024 209.79 212.68 204.07 212.19 417,717 +4.97(+2.40%)
Jan 24, 2024 208.55 209.19 205.71 207.21 437,387 +1.00(+0.48%)
Jan 23, 2024 209.16 209.16 203.78 206.21 322,471 -3.14(-1.50%)
Jan 22, 2024 205.38 210.80 205.38 209.35 261,632 +5.10(+2.50%)
Jan 19, 2024 202.07 204.47 199.88 204.25 171,615 +2.77(+1.37%)
Jan 18, 2024 199.38 201.78 198.69 201.48 202,481 +2.88(+1.45%)
Jan 17, 2024 197.80 199.51 197.38 198.60 196,828 -1.44(-0.72%)
Jan 16, 2024 201.80 202.28 199.52 200.04 207,613 -2.67(-1.32%)
Jan 12, 2024 204.79 204.97 201.51 202.71 132,783 -1.76(-0.86%)
Jan 11, 2024 204.84 205.15 201.64 204.47 116,974 -0.87(-0.42%)
Jan 10, 2024 202.95 205.54 202.30 205.33 160,313 +1.97(+0.97%)
Jan 09, 2024 201.81 203.45 199.87 203.37 146,545 -0.37(-0.18%)
Jan 08, 2024 201.93 204.09 200.62 203.74 248,588 +3.82(+1.91%)
Jan 05, 2024 196.36 200.45 196.36 199.92 219,504 +2.67(+1.35%)
Jan 04, 2024 196.32 198.95 195.73 197.25 228,332 +0.99(+0.50%)
Jan 03, 2024 197.98 199.49 196.07 196.26 227,952 -4.01(-2.00%)
Jan 02, 2024 200.85 203.18 198.74 200.27 200,988 -2.37(-1.17%)
Dec 29, 2023 203.18 204.20 202.22 202.64 105,556 -1.40(-0.69%)
Dec 28, 2023 205.00 205.45 203.31 204.04 104,988 -1.56(-0.76%)
Dec 27, 2023 205.04 205.61 204.23 205.59 97,448 +0.68(+0.33%)
Dec 26, 2023 203.95 206.17 203.11 204.91 114,167 +1.72(+0.85%)
Dec 22, 2023 202.85 203.86 201.36 203.20 135,648 +1.82(+0.90%)
Dec 21, 2023 203.57 204.11 199.63 201.38 255,079 +0.03(+0.01%)
Dec 20, 2023 203.26 206.26 201.26 201.35 255,689 -2.71(-1.33%)
Dec 19, 2023 205.03 205.72 202.38 204.06 215,646 +0.95(+0.47%)
Dec 18, 2023 203.76 204.14 200.59 203.11 261,771 -0.25(-0.12%)
Dec 15, 2023 202.72 205.45 201.33 203.36 461,029 +0.10(+0.05%)
Dec 14, 2023 194.87 203.64 193.75 203.26 609,364 +11.39(+5.94%)
Dec 13, 2023 190.15 192.30 186.29 191.87 452,340 +1.66(+0.87%)
Dec 12, 2023 189.60 190.85 187.92 190.21 179,452 +2.28(+1.22%)
Dec 11, 2023 188.47 190.43 187.79 187.93 159,404 -0.70(-0.37%)
Dec 08, 2023 186.73 190.38 186.73 188.62 211,069 +0.90(+0.48%)
Dec 07, 2023 184.85 187.75 184.26 187.73 157,341 +3.39(+1.84%)
Dec 06, 2023 183.61 186.09 183.50 184.34 241,439 +2.31(+1.27%)
Dec 05, 2023 184.20 184.20 181.97 182.02 216,244 -2.84(-1.54%)
Dec 04, 2023 183.84 185.81 183.41 184.86 207,760 +0.16(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.