Skip to main content

Eagle Materials Inc (NY: EXP )

214.48 +1.20 (+0.56%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 88.71 89.13 87.64 88.56 516,149 +0.85(+0.97%)
Apr 29, 2019 88.52 88.86 87.49 87.71 409,487 -0.83(-0.94%)
Apr 26, 2019 86.79 88.62 86.41 88.54 334,561 +1.72(+1.99%)
Apr 25, 2019 87.84 88.00 86.29 86.81 532,911 -1.38(-1.57%)
Apr 24, 2019 87.98 88.86 87.35 88.20 620,381 +0.57(+0.66%)
Apr 23, 2019 87.96 88.05 86.47 87.62 609,654 -0.38(-0.43%)
Apr 22, 2019 87.23 88.68 86.94 88.00 682,204 +0.25(+0.29%)
Apr 18, 2019 89.19 89.62 87.39 87.75 1,476,936 +5.60(+6.82%)
Apr 17, 2019 84.78 85.09 82.08 82.15 484,454 -2.21(-2.62%)
Apr 16, 2019 83.90 84.46 83.11 84.36 477,152 +0.34(+0.41%)
Apr 15, 2019 83.79 84.28 83.08 84.02 282,541 +0.13(+0.15%)
Apr 12, 2019 83.18 84.70 82.67 83.89 444,918 +1.44(+1.75%)
Apr 11, 2019 82.66 83.55 82.07 82.45 451,782 +0.11(+0.13%)
Apr 10, 2019 82.20 83.22 81.97 82.34 431,134 +0.16(+0.19%)
Apr 09, 2019 83.11 83.54 81.99 82.19 410,957 -1.33(-1.60%)
Apr 08, 2019 83.15 84.13 82.99 83.52 355,974 +0.05(+0.06%)
Apr 05, 2019 83.61 84.14 82.86 83.47 520,781 +1.20(+1.45%)
Apr 04, 2019 81.80 83.38 81.48 82.27 631,264 +1.22(+1.50%)
Apr 03, 2019 82.29 82.29 80.78 81.06 783,637 -0.18(-0.22%)
Apr 02, 2019 80.61 82.03 79.65 81.23 1,245,833 -0.21(-0.26%)
Apr 01, 2019 82.40 84.31 81.41 81.45 1,296,897 -0.57(-0.70%)
Mar 29, 2019 79.27 82.21 78.04 82.02 3,333,333 +10.67(+14.96%)
Mar 28, 2019 70.56 71.39 69.75 71.35 476,345 +0.97(+1.38%)
Mar 27, 2019 69.69 70.91 69.69 70.37 679,996 +0.64(+0.92%)
Mar 26, 2019 71.26 71.27 69.14 69.73 644,090 -1.04(-1.47%)
Mar 25, 2019 69.97 70.97 69.26 70.77 473,505 +1.41(+2.03%)
Mar 22, 2019 71.79 71.79 69.15 69.36 538,048 -2.93(-4.05%)
Mar 21, 2019 69.41 72.99 69.41 72.29 1,165,852 +2.46(+3.53%)
Mar 20, 2019 70.88 70.93 68.59 69.83 1,523,240 -1.66(-2.33%)
Mar 19, 2019 71.06 72.18 71.06 71.49 819,935 +0.67(+0.95%)
Mar 18, 2019 70.42 71.10 69.98 70.82 699,750 +0.53(+0.75%)
Mar 15, 2019 69.91 70.80 69.70 70.30 970,749 +0.60(+0.87%)
Mar 14, 2019 69.56 70.31 67.70 69.69 1,024,992 -0.46(-0.65%)
Mar 13, 2019 74.51 74.51 69.72 70.15 1,720,532 -4.03(-5.43%)
Mar 12, 2019 76.22 76.48 74.12 74.18 993,179 -1.80(-2.37%)
Mar 11, 2019 76.38 77.65 75.83 75.98 822,153 -0.92(-1.20%)
Mar 08, 2019 76.21 77.14 75.81 76.90 732,095 +0.22(+0.29%)
Mar 07, 2019 76.62 77.29 75.65 76.68 760,965 -0.35(-0.45%)
Mar 06, 2019 77.58 78.02 76.61 77.03 956,356 -0.31(-0.40%)
Mar 05, 2019 77.78 77.91 76.82 77.34 1,307,346 -0.61(-0.79%)
Mar 04, 2019 76.38 78.02 76.13 77.95 733,861 +1.66(+2.18%)
Mar 01, 2019 74.73 76.48 74.62 76.29 679,061 +1.92(+2.58%)
Feb 28, 2019 75.79 75.79 74.04 74.37 778,545 -1.57(-2.06%)
Feb 27, 2019 76.19 76.92 75.75 75.94 515,699 -0.43(-0.56%)
Feb 26, 2019 76.58 77.76 76.31 76.37 604,885 -0.53(-0.68%)
Feb 25, 2019 77.96 78.02 76.66 76.89 699,310 -0.33(-0.43%)
Feb 22, 2019 76.06 77.25 75.86 77.22 721,612 +1.33(+1.76%)
Feb 21, 2019 75.67 76.72 75.32 75.89 873,316 +0.10(+0.13%)
Feb 20, 2019 74.87 75.86 74.73 75.79 641,352 +1.21(+1.62%)
Feb 19, 2019 74.03 75.58 73.54 74.59 975,989 +0.50(+0.67%)
Feb 15, 2019 72.29 74.70 71.72 74.09 908,670 +2.35(+3.28%)
Feb 14, 2019 71.89 72.47 70.30 71.74 743,536 +0.35(+0.49%)
Feb 13, 2019 72.68 73.31 71.06 71.39 661,532 -0.83(-1.15%)
Feb 12, 2019 70.54 72.85 70.33 72.21 916,506 +1.71(+2.43%)
Feb 11, 2019 69.67 70.69 69.17 70.50 544,221 +0.90(+1.30%)
Feb 08, 2019 69.62 70.11 68.83 69.60 494,676 -0.26(-0.38%)
Feb 07, 2019 68.87 70.36 68.59 69.86 607,892 +0.93(+1.36%)
Feb 06, 2019 71.06 71.61 68.85 68.92 492,619 -2.11(-2.97%)
Feb 05, 2019 70.61 71.13 70.04 71.04 635,183 +0.96(+1.37%)
Feb 04, 2019 71.11 71.69 69.85 70.07 736,915 -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.