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 (%)
Apr 28, 2023	146.12	148.89	145.68	147.44	308,539	+1.32(+0.91%)
Apr 27, 2023	143.20	146.57	143.20	146.12	257,242	+3.34(+2.34%)
Apr 26, 2023	143.81	145.52	142.69	142.77	298,226	-1.94(-1.34%)
Apr 25, 2023	145.38	145.95	144.34	144.71	187,264	-1.75(-1.20%)
Apr 24, 2023	144.95	147.06	144.95	146.46	205,334	+1.34(+0.93%)
Apr 21, 2023	147.83	148.05	144.49	145.12	276,292	-2.38(-1.61%)
Apr 20, 2023	144.30	149.08	144.25	147.50	354,334	+2.12(+1.46%)
Apr 19, 2023	143.06	145.49	142.64	145.38	277,369	+2.42(+1.69%)
Apr 18, 2023	143.97	144.72	142.48	142.96	204,381	+0.04(+0.03%)
Apr 17, 2023	142.28	143.13	141.38	142.92	191,430	-0.07(-0.05%)
Apr 14, 2023	143.53	145.24	142.56	142.99	231,823	-1.03(-0.72%)
Apr 13, 2023	142.13	144.11	141.36	144.03	215,913	+1.79(+1.26%)
Apr 12, 2023	142.59	143.26	141.71	142.24	238,322	+1.22(+0.87%)
Apr 11, 2023	139.77	141.84	139.64	141.01	202,140	+1.83(+1.32%)
Apr 10, 2023	134.61	139.29	134.61	139.18	264,571	+3.60(+2.66%)
Apr 06, 2023	136.36	137.52	134.47	135.58	274,601	-1.13(-0.83%)
Apr 05, 2023	140.56	141.18	136.18	136.72	277,252	-5.71(-4.01%)
Apr 04, 2023	146.93	146.93	141.63	142.43	242,007	-4.19(-2.86%)

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.