Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	145.06	145.06	142.76	143.83	283,900	-1.34(-0.93%)
May 27, 2021	144.62	145.66	143.44	145.18	368,111	+2.67(+1.87%)
May 26, 2021	141.28	143.24	140.64	142.51	368,862	+2.01(+1.43%)
May 25, 2021	142.39	144.11	140.16	140.50	434,192	-1.59(-1.12%)
May 24, 2021	142.98	143.71	140.05	142.09	538,319	+0.55(+0.39%)
May 21, 2021	139.90	142.64	139.34	141.54	670,628	+2.69(+1.93%)
May 20, 2021	139.80	139.82	132.67	138.86	928,283	+2.38(+1.75%)
May 19, 2021	137.83	140.03	132.68	136.47	1,229,556	-8.15(-5.64%)
May 18, 2021	149.16	149.68	144.14	144.63	531,761	-4.03(-2.71%)
May 17, 2021	148.04	149.16	145.57	148.66	392,637	+0.05(+0.03%)
May 14, 2021	148.18	150.24	147.29	148.61	358,729	+1.44(+0.98%)
May 13, 2021	142.91	147.84	142.66	147.17	616,161	+4.78(+3.36%)
May 12, 2021	147.16	147.96	142.30	142.38	422,670	-5.49(-3.71%)
May 11, 2021	143.25	148.22	142.40	147.87	528,624	+1.60(+1.09%)
May 10, 2021	147.10	149.18	146.08	146.28	600,499	+2.20(+1.52%)
May 07, 2021	141.39	144.26	140.27	144.08	245,072	+2.55(+1.80%)
May 06, 2021	140.65	141.53	138.66	141.53	360,511	+0.31(+0.22%)
May 05, 2021	140.98	142.10	139.17	141.22	356,311	+1.96(+1.41%)
May 04, 2021	137.20	139.72	136.63	139.26	401,561	+1.81(+1.32%)

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.