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

Eagle Materials Inc (NY: EXP )

256.30 -1.90 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 21.08 21.21 20.77 20.86 774,084 -0.15(-0.72%)
Oct 28, 2004 21.25 21.25 20.51 21.02 2,186,118 -0.31(-1.44%)
Oct 27, 2004 21.18 21.44 20.98 21.32 826,750 +0.17(+0.81%)
Oct 26, 2004 21.01 21.19 20.88 21.15 1,054,305 +0.14(+0.68%)
Oct 25, 2004 20.32 21.07 20.23 21.01 1,314,652 +0.65(+3.20%)
Oct 22, 2004 20.47 20.64 20.16 20.36 1,547,175 -0.14(-0.71%)
Oct 21, 2004 20.14 20.74 19.97 20.50 1,144,731 +0.34(+1.66%)
Oct 20, 2004 19.81 20.17 19.56 20.17 658,816 +0.36(+1.80%)
Oct 19, 2004 20.30 20.53 19.77 19.81 790,977 -0.42(-2.06%)
Oct 18, 2004 20.33 20.33 20.08 20.23 870,472 -0.21(-1.03%)
Oct 15, 2004 20.16 20.51 20.12 20.44 797,933 +0.27(+1.36%)
Oct 14, 2004 20.30 20.42 20.06 20.16 846,624 -0.08(-0.39%)
Oct 13, 2004 21.06 21.10 19.94 20.24 1,349,431 -0.79(-3.73%)
Oct 12, 2004 20.94 21.18 20.94 21.03 563,422 +0.03(+0.13%)
Oct 11, 2004 20.83 21.08 20.79 21.00 591,245 +0.23(+1.10%)
Oct 08, 2004 21.19 21.36 20.75 20.77 1,197,396 -0.45(-2.13%)
Oct 07, 2004 21.70 21.70 21.02 21.22 1,870,124 -0.49(-2.25%)
Oct 06, 2004 20.83 21.72 20.78 21.71 2,479,257 +0.81(+3.86%)
Oct 05, 2004 21.46 21.46 20.54 20.91 2,936,354 -0.56(-2.59%)
Oct 04, 2004 21.81 21.95 21.38 21.46 1,279,872 -0.23(-1.06%)
Oct 01, 2004 21.53 21.89 21.51 21.69 1,157,649 +0.17(+0.77%)
Sep 30, 2004 21.38 21.61 21.24 21.53 1,263,973 +0.16(+0.76%)
Sep 29, 2004 21.01 21.66 20.98 21.36 1,573,011 +0.32(+1.52%)
Sep 28, 2004 21.20 21.20 20.79 21.04 1,078,153 -0.15(-0.71%)
Sep 27, 2004 21.16 21.32 21.05 21.19 766,135 -0.04(-0.17%)
Sep 24, 2004 21.06 21.31 21.06 21.23 735,330 +0.17(+0.82%)
Sep 23, 2004 21.19 21.22 20.94 21.06 815,819 -0.09(-0.44%)
Sep 22, 2004 21.26 21.33 20.93 21.15 919,163 -0.04(-0.20%)
Sep 21, 2004 21.01 21.41 21.01 21.19 736,324 +0.25(+1.18%)
Sep 20, 2004 21.12 21.12 20.89 20.95 563,422 -0.17(-0.80%)
Sep 17, 2004 21.42 21.42 20.84 21.12 2,457,395 -0.14(-0.65%)
Sep 16, 2004 21.16 21.35 21.12 21.25 698,564 +0.17(+0.79%)
Sep 15, 2004 20.89 21.28 20.76 21.09 2,400,755 +0.23(+1.09%)
Sep 14, 2004 20.76 20.89 20.54 20.86 1,060,267 +0.05(+0.23%)
Sep 13, 2004 20.79 20.93 20.70 20.81 958,911 -0.02(-0.07%)
Sep 10, 2004 20.64 20.85 20.45 20.83 1,851,244 +0.15(+0.72%)
Sep 09, 2004 20.44 20.78 20.27 20.68 1,161,623 +0.29(+1.42%)
Sep 08, 2004 20.89 20.91 20.35 20.39 1,641,576 -0.46(-2.19%)
Sep 07, 2004 20.34 20.87 20.34 20.85 1,355,393 +0.59(+2.89%)
Sep 03, 2004 20.25 20.36 20.09 20.26 562,428 +0.08(+0.42%)
Sep 02, 2004 19.94 20.30 19.89 20.18 1,069,210 +0.30(+1.50%)
Sep 01, 2004 19.53 19.97 19.53 19.88 1,091,071 +0.28(+1.43%)
Aug 31, 2004 19.32 19.68 19.32 19.60 1,559,099 +0.20(+1.01%)
Aug 30, 2004 19.31 19.50 19.26 19.40 677,696 +0.05(+0.25%)
Aug 27, 2004 19.28 19.47 19.08 19.35 783,027 +0.03(+0.16%)
Aug 26, 2004 19.65 19.70 19.29 19.32 1,456,749 -0.18(-0.93%)
Aug 25, 2004 19.58 19.64 19.31 19.50 1,115,914 -0.07(-0.37%)
Aug 24, 2004 19.54 19.76 19.43 19.58 2,447,458 +0.05(+0.26%)
Aug 23, 2004 19.68 19.68 19.25 19.52 2,049,982 -0.21(-1.04%)
Aug 20, 2004 19.53 19.73 19.46 19.73 1,424,951 +0.26(+1.32%)
Aug 19, 2004 19.55 19.57 19.39 19.47 1,417,995 +12.86(+194.25%)
Aug 17, 2004 6.466 6.757 6.466 6.618 616,087 +0.18(+2.75%)
Aug 16, 2004 6.378 6.535 6.370 6.441 300,425 +0.07(+1.14%)
Aug 13, 2004 6.330 6.441 6.330 6.368 471,009 +0.05(+0.78%)
Aug 12, 2004 6.360 6.379 6.187 6.319 470,015 -0.06(-0.88%)
Aug 11, 2004 6.521 6.521 6.189 6.375 960,235 -0.15(-2.24%)
Aug 10, 2004 6.360 6.525 6.360 6.521 226,892 +0.14(+2.24%)
Aug 09, 2004 6.466 6.501 6.362 6.378 299,763 -0.06(-1.00%)
Aug 06, 2004 6.592 6.602 6.350 6.443 603,169 -0.17(-2.63%)
Aug 05, 2004 6.638 6.652 6.602 6.617 625,362 -0.01(-0.08%)
Aug 04, 2004 6.566 6.627 6.547 6.622 705,520 +0.03(+0.47%)
Aug 03, 2004 6.627 6.627 6.561 6.591 429,274 -0.05(-0.74%)
Aug 02, 2004 6.617 6.649 6.571 6.640 559,778 +0.00(+0.00%)
Jul 30, 2004 6.662 6.662 6.607 6.640 375,614 -0.00(-0.03%)
Jul 29, 2004 6.631 6.662 6.603 6.642 437,554 +0.04(+0.55%)
Jul 28, 2004 6.650 6.667 6.536 6.606 505,457 -0.03(-0.52%)
Jul 27, 2004 6.648 6.701 6.599 6.640 528,643 +0.00(+0.03%)
Jul 26, 2004 6.803 6.803 6.437 6.638 884,715 -0.10(-1.55%)
Jul 23, 2004 6.702 6.833 6.698 6.743 333,217 +0.03(+0.37%)
Jul 22, 2004 6.880 6.893 6.692 6.717 741,292 -0.19(-2.72%)
Jul 21, 2004 7.019 7.029 6.883 6.906 254,715 -0.10(-1.49%)
Jul 20, 2004 7.019 7.032 6.974 7.010 284,195 -0.03(-0.49%)
Jul 19, 2004 7.029 7.074 6.995 7.044 332,223 +0.00(+0.06%)
Jul 16, 2004 7.029 7.065 6.999 7.040 385,883 +0.01(+0.14%)
Jul 15, 2004 6.949 7.073 6.913 7.030 504,463 +0.06(+0.84%)
Jul 14, 2004 6.924 7.023 6.822 6.972 505,457 +0.02(+0.35%)
Jul 13, 2004 6.918 7.042 6.905 6.948 270,614 +0.03(+0.42%)
Jul 12, 2004 6.954 6.968 6.873 6.919 352,760 -0.03(-0.38%)
Jul 09, 2004 6.888 6.979 6.888 6.945 241,797 +0.06(+0.82%)
Jul 08, 2004 7.044 7.044 6.858 6.888 549,510 -0.18(-2.51%)
Jul 07, 2004 7.105 7.125 7.021 7.066 328,248 -0.05(-0.74%)
Jul 06, 2004 7.186 7.232 7.107 7.118 404,100 -0.07(-0.94%)
Jul 02, 2004 7.070 7.239 7.044 7.185 255,047 +0.04(+0.61%)
Jul 01, 2004 7.147 7.239 7.109 7.142 393,832 -0.01(-0.07%)
Jun 30, 2004 7.160 7.246 7.145 7.147 399,463 +0.03(+0.38%)
Jun 29, 2004 7.044 7.187 7.044 7.120 448,154 +0.06(+0.78%)
Jun 28, 2004 7.060 7.180 6.999 7.065 365,346 +0.03(+0.43%)
Jun 25, 2004 7.085 7.128 7.013 7.034 701,876 -0.07(-0.99%)
Jun 24, 2004 7.140 7.256 7.029 7.105 413,375 -0.01(-0.17%)
Jun 23, 2004 7.110 7.138 7.090 7.117 501,151 +0.00(+0.04%)
Jun 22, 2004 7.095 7.123 7.065 7.114 363,359 +0.02(+0.24%)
Jun 21, 2004 7.097 7.209 7.060 7.097 512,412 +0.00(+0.00%)
Jun 18, 2004 7.137 7.160 7.075 7.097 421,987 -0.04(-0.56%)
Jun 17, 2004 6.813 7.190 6.813 7.137 1,177,854 +0.34(+4.96%)
Jun 16, 2004 6.768 6.823 6.719 6.800 323,280 +0.04(+0.66%)
Jun 15, 2004 6.616 6.843 6.601 6.756 417,349 +0.14(+2.11%)
Jun 14, 2004 6.727 6.768 6.609 6.616 583,627 -0.11(-1.59%)
Jun 10, 2004 6.697 6.782 6.652 6.722 547,523 +0.02(+0.30%)
Jun 09, 2004 6.758 6.904 6.689 6.702 413,043 -0.07(-1.04%)
Jun 08, 2004 6.830 6.853 6.743 6.773 327,255 -0.07(-1.03%)
Jun 07, 2004 6.758 6.857 6.717 6.843 399,132 +0.24(+3.61%)
Jun 04, 2004 6.642 6.667 6.565 6.605 315,993 -0.04(-0.65%)
Jun 03, 2004 6.743 6.743 6.648 6.648 209,006 -0.10(-1.55%)
Jun 02, 2004 6.824 6.843 6.707 6.753 337,523 -0.07(-1.03%)
Jun 01, 2004 6.712 6.847 6.712 6.823 634,968 +0.11(+1.65%)
May 28, 2004 6.651 6.730 6.627 6.712 302,413 +0.06(+0.92%)
May 27, 2004 6.476 6.690 6.476 6.651 439,211 +0.19(+2.98%)
May 26, 2004 6.466 6.503 6.330 6.459 399,794 +0.01(+0.12%)
May 25, 2004 6.300 6.486 6.284 6.451 354,084 +0.15(+2.40%)
May 24, 2004 6.246 6.325 6.234 6.300 256,703 +0.05(+0.85%)
May 21, 2004 6.270 6.373 6.241 6.246 248,753 -0.00(-0.05%)
May 20, 2004 6.295 6.365 6.171 6.249 317,980 -0.03(-0.43%)
May 19, 2004 6.246 6.383 6.224 6.277 419,006 +0.03(+0.48%)
May 18, 2004 6.114 6.246 6.114 6.246 313,343 +0.08(+1.34%)
May 17, 2004 6.214 6.214 6.118 6.164 315,662 -0.07(-1.19%)
May 14, 2004 6.159 6.280 6.159 6.238 292,476 +0.07(+1.13%)
May 13, 2004 6.179 6.201 6.144 6.169 298,438 -0.02(-0.33%)
May 12, 2004 6.229 6.229 6.149 6.189 542,554 -0.04(-0.57%)
May 11, 2004 6.179 6.238 6.157 6.224 558,122 +0.05(+0.73%)
May 10, 2004 6.139 6.249 6.127 6.179 761,166 -0.14(-2.28%)
May 07, 2004 6.496 6.521 6.320 6.323 361,371 -0.19(-2.97%)
May 06, 2004 6.524 6.531 6.462 6.516 364,353 -0.01(-0.12%)
May 05, 2004 6.583 6.583 6.491 6.524 256,040 -0.06(-0.89%)
May 04, 2004 6.556 6.583 6.486 6.583 492,870 +0.03(+0.48%)
May 03, 2004 6.627 6.637 6.551 6.551 481,277 -0.06(-0.91%)
Apr 30, 2004 6.501 6.651 6.496 6.612 790,646 +0.09(+1.39%)
Apr 29, 2004 6.541 6.606 6.499 6.521 993,027 -0.03(-0.45%)
Apr 28, 2004 6.441 6.550 6.400 6.550 1,314,983 +0.17(+2.58%)
Apr 27, 2004 6.299 6.400 6.299 6.385 450,141 +0.10(+1.54%)
Apr 26, 2004 6.280 6.370 6.259 6.289 546,529 +0.02(+0.35%)
Apr 23, 2004 6.290 6.290 6.239 6.267 217,286 -0.05(-0.75%)
Apr 22, 2004 6.083 6.320 6.083 6.314 511,750 +0.21(+3.51%)
Apr 21, 2004 6.083 6.108 6.044 6.099 244,116 +0.03(+0.43%)
Apr 20, 2004 6.058 6.138 6.055 6.073 201,387 +0.04(+0.58%)
Apr 19, 2004 6.119 6.119 6.030 6.038 334,873 -0.06(-0.97%)
Apr 16, 2004 6.112 6.135 6.076 6.097 286,845 -0.01(-0.21%)
Apr 15, 2004 6.018 6.123 6.016 6.111 387,870 +0.09(+1.45%)
Apr 14, 2004 6.038 6.073 5.998 6.023 666,434 -0.02(-0.37%)
Apr 13, 2004 6.028 6.064 6.018 6.045 717,444 +0.04(+0.62%)
Apr 12, 2004 5.983 6.091 5.973 6.008 502,475 +0.05(+0.76%)
Apr 08, 2004 6.016 6.016 5.948 5.963 376,608 -0.05(-0.89%)
Apr 07, 2004 6.048 6.048 5.886 6.016 569,715 -0.04(-0.73%)
Apr 06, 2004 6.003 6.077 6.003 6.060 554,479 +0.04(+0.62%)
Apr 05, 2004 5.968 6.043 5.930 6.023 571,371 +0.06(+0.93%)
Apr 02, 2004 6.013 6.018 5.915 5.968 418,674 -0.05(-0.75%)
Apr 01, 2004 5.917 6.018 5.899 6.013 421,655 +0.09(+1.53%)
Mar 31, 2004 5.990 6.027 5.922 5.922 540,567 -0.07(-1.11%)
Mar 30, 2004 5.760 6.014 5.759 5.989 884,053 +0.23(+3.97%)
Mar 29, 2004 5.641 5.763 5.641 5.760 368,659 +0.10(+1.83%)
Mar 26, 2004 5.563 5.681 5.531 5.657 493,864 +0.09(+1.70%)
Mar 25, 2004 5.535 5.570 5.519 5.562 460,409 +0.02(+0.29%)
Mar 24, 2004 5.575 5.585 5.510 5.546 800,583 -0.03(-0.51%)
Mar 23, 2004 5.555 5.597 5.537 5.574 461,403 +0.04(+0.71%)
Mar 22, 2004 5.550 5.560 5.530 5.535 468,690 -0.07(-1.20%)
Mar 19, 2004 5.600 5.611 5.566 5.602 415,362 +0.00(+0.04%)
Mar 18, 2004 5.640 5.640 5.584 5.600 454,447 -0.04(-0.70%)
Mar 17, 2004 5.555 5.671 5.539 5.640 427,618 +0.10(+1.85%)
Mar 16, 2004 5.520 5.559 5.505 5.537 391,513 +0.00(+0.04%)
Mar 15, 2004 5.580 5.595 5.506 5.535 312,018 -0.05(-0.90%)
Mar 12, 2004 5.612 5.625 5.570 5.585 947,317 -0.03(-0.54%)
Mar 11, 2004 5.656 5.698 5.605 5.615 337,523 -0.05(-0.85%)
Mar 10, 2004 5.797 5.797 5.641 5.664 723,406 -0.13(-2.29%)
Mar 09, 2004 5.838 5.845 5.787 5.797 448,154 -0.04(-0.62%)
Mar 08, 2004 5.792 5.851 5.781 5.833 465,709 +0.05(+0.87%)
Mar 05, 2004 5.837 5.896 5.781 5.782 846,292 -0.05(-0.93%)
Mar 04, 2004 5.873 5.873 5.817 5.837 490,551 -0.03(-0.55%)
Mar 03, 2004 5.898 5.927 5.858 5.869 961,560 -0.03(-0.48%)
Mar 02, 2004 5.937 5.941 5.860 5.897 601,845 -0.05(-0.80%)
Mar 01, 2004 5.872 5.970 5.869 5.945 1,236,150 +0.07(+1.23%)
Feb 27, 2004 5.736 5.872 5.736 5.872 2,050,976 +0.11(+1.99%)
Feb 26, 2004 5.681 5.779 5.636 5.757 804,226 +0.07(+1.17%)
Feb 25, 2004 5.535 5.691 5.523 5.691 872,459 +0.16(+2.84%)
Feb 24, 2004 5.500 5.534 5.461 5.534 654,510 +0.02(+0.37%)
Feb 23, 2004 5.570 5.571 5.441 5.514 531,955 -0.07(-1.28%)
Feb 20, 2004 5.597 5.597 5.525 5.585 898,958 +0.01(+0.14%)
Feb 19, 2004 5.577 5.651 5.531 5.577 1,234,163 +0.00(+0.02%)
Feb 18, 2004 5.605 5.610 5.535 5.576 802,901 -0.03(-0.50%)
Feb 17, 2004 5.681 5.681 5.539 5.604 1,171,891 -0.07(-1.26%)
Feb 13, 2004 5.711 5.741 5.676 5.676 1,973,468 -0.06(-0.98%)
Feb 12, 2004 5.785 5.785 5.705 5.732 916,844 -0.05(-0.90%)
Feb 11, 2004 5.817 5.817 5.742 5.785 534,605 -0.02(-0.30%)
Feb 10, 2004 5.646 5.806 5.637 5.802 1,353,074 +0.17(+2.98%)
Feb 09, 2004 5.672 5.681 5.586 5.634 1,937,033 -0.04(-0.67%)
Feb 06, 2004 5.590 5.762 5.539 5.672 1,748,232 +0.09(+1.64%)
Feb 05, 2004 5.422 5.602 5.422 5.580 2,507,080 +0.13(+2.44%)
Feb 04, 2004 5.389 5.553 5.370 5.447 1,631,970 +0.06(+1.14%)
Feb 03, 2004 5.424 5.460 5.362 5.386 1,287,160 +0.02(+0.41%)
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.