Indicators

Eagle Materials Inc (NY: EXP )

224.69 -2.70 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	169.82	169.93	166.03	166.14	301,260	-2.34(-1.39%)
Sep 28, 2023	166.37	170.04	166.37	168.48	219,460	+2.29(+1.38%)
Sep 27, 2023	163.85	167.31	162.97	166.19	414,574	+3.75(+2.31%)
Sep 26, 2023	162.51	164.93	162.07	162.44	261,352	-0.76(-0.46%)
Sep 25, 2023	161.46	163.89	162.78	163.19	331,500	+1.07(+0.66%)
Sep 22, 2023	163.93	164.91	161.26	162.13	525,002	-1.59(-0.97%)
Sep 21, 2023	169.21	169.21	163.37	163.71	424,203	-7.03(-4.12%)
Sep 20, 2023	174.28	175.22	170.49	170.75	287,440	-2.38(-1.38%)
Sep 19, 2023	173.34	173.69	170.84	173.13	248,586	-0.45(-0.26%)
Sep 18, 2023	173.88	174.61	171.05	173.58	405,931	+0.03(+0.02%)
Sep 15, 2023	176.24	177.08	172.55	173.55	684,764	-4.00(-2.25%)
Sep 14, 2023	177.91	179.14	175.91	177.55	295,677	+1.19(+0.67%)
Sep 13, 2023	178.62	179.52	175.10	176.36	308,894	-3.16(-1.76%)
Sep 12, 2023	180.05	181.43	178.84	179.52	168,444	-1.90(-1.05%)
Sep 11, 2023	181.22	182.07	180.08	181.43	183,983	+1.68(+0.94%)
Sep 08, 2023	179.18	181.80	178.75	179.74	187,514	-0.26(-0.14%)
Sep 07, 2023	180.89	182.95	178.08	180.00	473,900	-3.10(-1.69%)
Sep 06, 2023	183.33	185.74	180.34	183.10	288,894	-0.28(-0.15%)
Sep 05, 2023	192.09	193.19	182.72	183.38	464,071	-10.68(-5.50%)

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.