Skip to main content

Eagle Materials Inc (NY: EXP )

229.01 -1.00 (-0.43%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 88.71 89.13 87.64 88.55 516,182 +0.85(+0.97%)
Apr 29, 2019 88.51 88.85 87.49 87.70 409,513 -0.83(-0.94%)
Apr 26, 2019 86.79 88.62 86.41 88.53 334,582 +1.72(+1.99%)
Apr 25, 2019 87.83 88.00 86.28 86.81 532,945 -1.38(-1.57%)
Apr 24, 2019 87.98 88.85 87.34 88.19 620,421 +0.57(+0.66%)
Apr 23, 2019 87.96 88.04 86.47 87.62 609,693 -0.38(-0.43%)
Apr 22, 2019 87.23 88.68 86.94 88.00 682,247 +0.25(+0.29%)
Apr 18, 2019 89.18 89.61 87.38 87.74 1,477,030 +5.60(+6.82%)
Apr 17, 2019 84.77 85.08 82.07 82.14 484,485 -2.21(-2.62%)
Apr 16, 2019 83.89 84.45 83.10 84.35 477,183 +0.34(+0.41%)
Apr 15, 2019 83.79 84.27 83.08 84.01 282,559 +0.13(+0.15%)
Apr 12, 2019 83.17 84.69 82.67 83.89 444,946 +1.44(+1.75%)
Apr 11, 2019 82.66 83.54 82.06 82.44 451,810 +0.11(+0.13%)
Apr 10, 2019 82.19 83.21 81.97 82.34 431,162 +0.16(+0.19%)
Apr 09, 2019 83.11 83.53 81.99 82.18 410,983 -1.33(-1.60%)
Apr 08, 2019 83.14 84.13 82.99 83.51 355,997 +0.05(+0.06%)
Apr 05, 2019 83.60 84.14 82.85 83.46 520,815 +1.20(+1.45%)
Apr 04, 2019 81.79 83.38 81.47 82.27 631,304 +1.22(+1.50%)
Apr 03, 2019 82.29 82.29 80.78 81.05 783,687 -0.18(-0.22%)
Apr 02, 2019 80.60 82.03 79.65 81.23 1,245,912 -0.21(-0.26%)
Apr 01, 2019 82.39 84.30 81.40 81.44 1,296,979 -0.57(-0.70%)
Mar 29, 2019 79.26 82.20 78.04 82.02 3,333,545 +10.67(+14.96%)
Mar 28, 2019 70.55 71.38 69.75 71.34 476,375 +0.97(+1.38%)
Mar 27, 2019 69.69 70.90 69.69 70.37 680,039 +0.64(+0.92%)
Mar 26, 2019 71.26 71.26 69.13 69.73 644,131 -1.04(-1.47%)
Mar 25, 2019 69.96 70.96 69.25 70.77 473,535 +1.41(+2.03%)
Mar 22, 2019 71.79 71.79 69.14 69.36 538,083 -2.93(-4.05%)
Mar 21, 2019 69.41 72.99 69.41 72.29 1,165,926 +2.46(+3.53%)
Mar 20, 2019 70.88 70.92 68.59 69.82 1,523,337 -1.66(-2.33%)
Mar 19, 2019 71.05 72.18 71.05 71.49 819,987 +0.67(+0.95%)
Mar 18, 2019 70.42 71.10 69.98 70.82 699,794 +0.53(+0.75%)
Mar 15, 2019 69.90 70.80 69.70 70.29 970,810 +0.60(+0.87%)
Mar 14, 2019 69.55 70.30 67.69 69.69 1,025,057 -0.46(-0.65%)
Mar 13, 2019 74.50 74.50 69.72 70.15 1,720,641 -4.03(-5.43%)
Mar 12, 2019 76.22 76.48 74.12 74.17 993,242 -1.80(-2.37%)
Mar 11, 2019 76.37 77.65 75.83 75.97 822,205 -0.92(-1.20%)
Mar 08, 2019 76.21 77.13 75.80 76.90 732,142 +0.22(+0.29%)
Mar 07, 2019 76.62 77.29 75.64 76.67 761,013 -0.35(-0.45%)
Mar 06, 2019 77.58 78.02 76.61 77.02 956,417 -0.31(-0.40%)
Mar 05, 2019 77.77 77.91 76.81 77.34 1,307,429 -0.61(-0.79%)
Mar 04, 2019 76.37 78.02 76.12 77.95 733,908 +1.66(+2.18%)
Mar 01, 2019 74.73 76.48 74.61 76.28 679,104 +1.92(+2.58%)
Feb 28, 2019 75.79 75.79 74.04 74.37 778,595 -1.57(-2.06%)
Feb 27, 2019 76.19 76.92 75.75 75.93 515,732 -0.43(-0.56%)
Feb 26, 2019 76.58 77.75 76.30 76.36 604,923 -0.53(-0.68%)
Feb 25, 2019 77.96 78.01 76.65 76.89 699,354 -0.33(-0.43%)
Feb 22, 2019 76.05 77.25 75.86 77.22 721,658 +1.33(+1.76%)
Feb 21, 2019 75.66 76.71 75.31 75.89 873,371 +0.10(+0.13%)
Feb 20, 2019 74.86 75.86 74.73 75.79 641,392 +1.21(+1.62%)
Feb 19, 2019 74.03 75.57 73.53 74.58 976,051 +0.50(+0.67%)
Feb 15, 2019 72.29 74.70 71.71 74.09 908,728 +2.35(+3.28%)
Feb 14, 2019 71.89 72.46 70.29 71.73 743,583 +0.35(+0.49%)
Feb 13, 2019 72.68 73.30 71.06 71.38 661,574 -0.83(-1.15%)
Feb 12, 2019 70.54 72.84 70.32 72.21 916,564 +1.71(+2.43%)
Feb 11, 2019 69.67 70.68 69.16 70.50 544,256 +0.90(+1.30%)
Feb 08, 2019 69.62 70.10 68.83 69.59 494,707 -0.26(-0.38%)
Feb 07, 2019 68.86 70.36 68.59 69.85 607,931 +0.93(+1.36%)
Feb 06, 2019 71.06 71.61 68.84 68.92 492,650 -2.11(-2.97%)
Feb 05, 2019 70.60 71.13 70.04 71.03 635,223 +0.96(+1.37%)
Feb 04, 2019 71.11 71.68 69.84 70.07 736,961 -1.19(-1.67%)
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.