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

Eagle Materials Inc (NY: EXP )

267.36 -0.97 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
May 07, 2024 266.19 270.29 263.27 268.33 285,511 +1.64(+0.61%)
May 06, 2024 263.58 266.69 263.58 266.69 171,452 +5.57(+2.13%)
May 03, 2024 261.48 266.55 260.33 261.12 393,279 +4.19(+1.63%)
May 02, 2024 256.46 257.00 248.52 256.93 278,665 +4.33(+1.71%)
May 01, 2024 250.86 258.33 248.33 252.60 234,459 +1.89(+0.75%)
Apr 30, 2024 256.24 258.50 250.47 250.71 173,776 -7.60(-2.94%)
Apr 29, 2024 257.60 258.76 255.99 258.31 148,280 +1.61(+0.63%)
Apr 26, 2024 255.23 257.07 253.87 256.70 150,319 +2.77(+1.09%)
Apr 25, 2024 247.77 254.45 246.13 253.93 208,796 +0.80(+0.32%)
Apr 24, 2024 253.98 256.90 249.90 253.13 262,045 -0.32(-0.13%)
Apr 23, 2024 245.60 253.89 245.60 253.45 339,418 +8.55(+3.49%)
Apr 22, 2024 239.60 246.93 238.26 244.90 323,986 +6.71(+2.82%)
Apr 19, 2024 242.65 244.43 236.93 238.19 525,268 -4.19(-1.73%)
Apr 18, 2024 247.43 248.69 241.82 242.38 241,351 -2.47(-1.01%)
Apr 17, 2024 250.00 251.29 244.57 244.85 312,851 -3.93(-1.58%)
Apr 16, 2024 249.77 250.16 246.67 248.78 197,783 -1.18(-0.47%)
Apr 15, 2024 260.09 260.09 249.81 249.96 302,501 -4.94(-1.94%)
Apr 12, 2024 254.90 256.12 252.20 254.90 258,174 -2.33(-0.91%)
Apr 11, 2024 255.19 258.74 254.71 257.23 273,255 +4.11(+1.62%)
Apr 10, 2024 253.42 258.08 252.34 253.12 343,520 -6.07(-2.34%)
Apr 09, 2024 266.66 267.77 257.56 259.19 249,911 -7.08(-2.66%)
Apr 08, 2024 267.80 269.97 265.62 266.27 172,752 -0.47(-0.18%)
Apr 05, 2024 261.38 267.02 261.38 266.74 231,757 +6.74(+2.59%)
Apr 04, 2024 268.41 270.49 259.69 260.00 253,014 -5.93(-2.23%)
Apr 03, 2024 262.52 267.32 262.52 265.93 321,920 +1.91(+0.72%)
Apr 02, 2024 268.43 268.77 262.57 264.02 310,856 -5.80(-2.15%)
Apr 01, 2024 272.35 272.42 268.42 269.82 229,877 -1.93(-0.71%)
Mar 28, 2024 269.67 272.31 267.22 271.75 278,790 +2.62(+0.97%)
Mar 27, 2024 271.31 272.72 266.15 269.13 249,498 -0.94(-0.35%)
Mar 26, 2024 269.00 270.17 267.43 270.07 360,233 +1.92(+0.72%)
Mar 25, 2024 267.46 268.90 266.35 268.15 263,734 +0.58(+0.22%)
Mar 22, 2024 266.35 267.86 263.25 267.57 284,808 +2.84(+1.07%)
Mar 21, 2024 262.70 264.92 260.94 264.73 248,528 +3.21(+1.23%)
Mar 20, 2024 254.18 261.66 254.18 261.52 323,408 +7.35(+2.89%)
Mar 19, 2024 249.56 254.28 249.45 254.17 209,103 +4.29(+1.72%)
Mar 18, 2024 250.91 252.01 248.91 249.88 237,310 +0.31(+0.12%)
Mar 15, 2024 248.03 252.23 248.03 249.57 518,238 -0.79(-0.32%)
Mar 14, 2024 249.14 253.18 247.91 250.36 668,967 +0.61(+0.24%)
Mar 13, 2024 253.56 256.42 249.29 249.75 663,318 -4.46(-1.75%)
Mar 12, 2024 252.13 254.94 251.97 254.21 304,094 +2.85(+1.13%)
Mar 11, 2024 255.50 256.12 246.97 251.36 312,566 -5.38(-2.09%)
Mar 08, 2024 259.17 261.39 255.63 256.73 174,791 -2.58(-0.99%)
Mar 07, 2024 257.40 262.14 257.40 259.31 169,820 +3.35(+1.31%)
Mar 06, 2024 256.73 258.13 252.81 255.96 296,376 +1.23(+0.48%)
Mar 05, 2024 256.88 259.50 254.14 254.74 264,308 -3.69(-1.43%)
Mar 04, 2024 257.60 261.15 257.36 258.42 276,035 +2.48(+0.97%)
Mar 01, 2024 252.73 256.36 252.73 255.94 247,838 +2.65(+1.05%)
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%)
Dec 01, 2023 180.62 184.92 180.62 184.70 187,992 +4.07(+2.25%)
Nov 30, 2023 179.41 181.58 178.01 180.63 267,017 +1.02(+0.57%)
Nov 29, 2023 178.18 180.85 178.18 179.62 239,296 +2.26(+1.27%)
Nov 28, 2023 180.39 181.48 177.26 177.36 223,791 -3.16(-1.75%)
Nov 27, 2023 177.97 181.07 177.77 180.52 180,700 +1.62(+0.90%)
Nov 24, 2023 177.24 179.66 177.24 178.91 82,737 +0.92(+0.52%)
Nov 22, 2023 177.67 179.47 177.39 177.99 173,879 +1.39(+0.79%)
Nov 21, 2023 175.54 179.60 175.54 176.60 316,595 +1.20(+0.68%)
Nov 20, 2023 174.92 175.78 172.65 175.41 261,124 -0.08(-0.05%)
Nov 17, 2023 173.63 175.57 172.73 175.49 211,708 +3.04(+1.76%)
Nov 16, 2023 173.12 174.66 171.81 172.44 300,194 -0.17(-0.10%)
Nov 15, 2023 174.30 176.23 172.11 172.61 352,940 -1.48(-0.85%)
Nov 14, 2023 170.80 176.11 170.80 174.09 252,938 +6.68(+3.99%)
Nov 13, 2023 166.36 168.54 166.36 167.41 231,667 +0.01(+0.01%)
Nov 10, 2023 166.00 167.42 164.74 167.40 154,307 +2.66(+1.62%)
Nov 09, 2023 167.03 167.03 164.07 164.74 172,629 -0.96(-0.58%)
Nov 08, 2023 164.98 166.02 163.77 165.70 226,476 +1.53(+0.93%)
Nov 07, 2023 163.59 164.88 162.82 164.17 222,741 -0.32(-0.19%)
Nov 06, 2023 165.08 165.94 164.25 164.49 221,862 -0.21(-0.13%)
Nov 03, 2023 163.54 165.67 162.66 164.70 265,296 +3.65(+2.27%)
Nov 02, 2023 161.31 163.11 160.68 161.05 397,248 +2.73(+1.73%)
Nov 01, 2023 153.76 158.70 153.31 158.31 286,341 +4.76(+3.10%)
Oct 31, 2023 152.24 154.36 152.24 153.56 306,719 +0.91(+0.59%)
Oct 30, 2023 148.40 153.32 147.85 152.65 415,776 +5.24(+3.55%)
Oct 27, 2023 148.10 149.17 144.70 147.41 383,488 +0.10(+0.07%)
Oct 26, 2023 150.44 150.44 146.07 147.31 482,527 -4.45(-2.93%)
Oct 25, 2023 153.75 154.32 151.45 151.76 393,148 -3.50(-2.26%)
Oct 24, 2023 155.76 156.79 154.41 155.26 252,886 +1.28(+0.83%)
Oct 23, 2023 153.54 157.60 153.54 153.99 491,897 -0.69(-0.45%)
Oct 20, 2023 157.29 157.92 153.70 154.67 540,400 -2.32(-1.48%)
Oct 19, 2023 159.03 160.96 156.40 157.00 378,366 -1.95(-1.22%)
Oct 18, 2023 164.51 164.51 158.87 158.94 246,673 -7.67(-4.60%)
Oct 17, 2023 165.41 167.80 165.41 166.62 351,121 +0.02(+0.01%)
Oct 16, 2023 166.41 168.05 165.93 166.60 138,381 +2.44(+1.49%)
Oct 13, 2023 165.91 166.84 163.32 164.15 248,273 -1.63(-0.98%)
Oct 12, 2023 171.86 171.86 164.85 165.78 271,994 -5.62(-3.28%)
Oct 11, 2023 169.57 171.66 169.57 171.40 163,429 +2.11(+1.24%)
Oct 10, 2023 169.33 171.65 168.28 169.29 204,826 +0.52(+0.31%)
Oct 09, 2023 167.62 169.36 165.99 168.77 172,716 -0.08(-0.05%)
Oct 06, 2023 166.31 170.76 165.89 168.85 191,921 +1.75(+1.04%)
Oct 05, 2023 166.67 168.42 165.58 167.10 210,304 +0.05(+0.03%)
Oct 04, 2023 162.14 167.40 161.78 167.06 297,554 +5.93(+3.68%)
Oct 03, 2023 163.26 164.96 159.94 161.13 382,878 -3.46(-2.10%)
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.