Skip to main content

Eagle Materials Inc (NY: EXP )

232.12 +2.20 (+0.96%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 230.84 231.87 226.35 229.92 228,243 -0.01(-0.00%)
Jul 18, 2024 230.74 235.28 227.27 229.93 349,780 -0.68(-0.29%)
Jul 17, 2024 241.38 241.75 230.61 230.61 501,698 -15.09(-6.14%)
Jul 16, 2024 235.62 246.73 234.65 245.70 524,236 +12.55(+5.38%)
Jul 15, 2024 231.31 234.61 230.43 233.15 417,549 +3.69(+1.61%)
Jul 12, 2024 228.96 234.64 228.63 229.46 460,457 +2.11(+0.93%)
Jul 11, 2024 220.05 227.82 219.41 227.35 343,167 +10.18(+4.69%)
Jul 10, 2024 212.84 217.78 212.14 217.17 418,620 +4.78(+2.25%)
Jul 09, 2024 213.42 214.94 211.44 212.39 232,641 -1.03(-0.48%)
Jul 08, 2024 216.62 217.91 213.22 213.42 354,270 -1.38(-0.64%)
Jul 05, 2024 216.08 217.20 213.07 214.80 288,851 -2.72(-1.25%)
Jul 03, 2024 214.12 218.32 214.12 217.52 167,167 +3.13(+1.46%)
Jul 02, 2024 213.37 214.54 211.95 214.39 381,990 +0.10(+0.05%)
Jul 01, 2024 218.10 218.68 212.42 214.29 302,298 -3.17(-1.46%)
Jun 28, 2024 216.89 220.03 215.46 217.46 643,574 +2.46(+1.14%)
Jun 27, 2024 215.34 216.34 213.60 215.00 355,482 +0.42(+0.20%)
Jun 26, 2024 211.97 215.42 211.97 214.58 313,163 +1.30(+0.61%)
Jun 25, 2024 215.47 216.47 211.65 213.28 355,159 -4.12(-1.90%)
Jun 24, 2024 216.48 219.80 214.96 217.40 358,566 +0.92(+0.42%)
Jun 21, 2024 214.95 216.80 212.21 216.48 616,413 -0.34(-0.16%)
Jun 20, 2024 226.17 226.18 213.07 216.82 497,462 -11.66(-5.10%)
Jun 18, 2024 230.18 231.79 226.36 228.48 260,035 -1.53(-0.67%)
Jun 17, 2024 225.87 230.43 224.60 230.01 294,427 +3.68(+1.63%)
Jun 14, 2024 227.75 227.82 223.58 226.33 448,793 -4.33(-1.88%)
Jun 13, 2024 228.14 232.31 226.69 230.66 260,304 +1.70(+0.74%)
Jun 12, 2024 228.44 235.41 227.62 228.97 282,002 +5.96(+2.67%)
Jun 11, 2024 224.11 224.87 221.03 223.00 264,116 -2.34(-1.04%)
Jun 10, 2024 222.83 227.06 221.90 225.34 237,029 +0.90(+0.40%)
Jun 07, 2024 226.39 227.38 223.81 224.44 237,250 -2.70(-1.19%)
Jun 06, 2024 228.73 230.40 226.36 227.14 213,053 -2.46(-1.07%)
Jun 05, 2024 225.40 230.25 223.26 229.60 242,416 +5.61(+2.51%)
Jun 04, 2024 225.32 227.31 222.56 223.98 321,232 -2.81(-1.24%)
Jun 03, 2024 233.63 233.63 225.78 226.79 335,933 -5.34(-2.30%)
May 31, 2024 233.57 234.33 224.36 232.13 479,061 -1.14(-0.49%)
May 30, 2024 229.58 233.83 229.58 233.27 279,404 +4.78(+2.09%)
May 29, 2024 229.75 231.06 226.02 228.49 464,374 -3.49(-1.50%)
May 28, 2024 238.74 238.74 230.99 231.97 298,877 -6.03(-2.53%)
May 24, 2024 237.59 238.24 234.65 238.01 216,955 +2.68(+1.14%)
May 23, 2024 241.04 241.04 232.57 235.33 334,127 -3.21(-1.34%)
May 22, 2024 240.29 241.73 235.74 238.54 455,044 -3.49(-1.44%)
May 21, 2024 229.88 243.38 228.07 242.02 1,073,154 -14.66(-5.71%)
May 20, 2024 255.72 258.37 255.25 256.69 356,490 +0.67(+0.26%)
May 17, 2024 259.25 260.89 254.85 256.02 300,525 -1.90(-0.74%)
May 16, 2024 272.02 272.60 257.67 257.92 319,987 -15.73(-5.75%)
May 15, 2024 270.49 276.31 270.49 273.65 298,163 +5.24(+1.95%)
May 14, 2024 267.26 268.65 265.55 268.40 136,877 +0.99(+0.37%)
May 13, 2024 269.35 271.36 266.40 267.42 177,092 -1.44(-0.53%)
May 10, 2024 268.66 270.91 268.37 268.85 195,552 +1.87(+0.70%)
May 09, 2024 267.21 268.72 266.50 266.99 208,226 -0.08(-0.03%)
May 08, 2024 266.17 268.70 264.06 267.06 183,706 -0.97(-0.36%)
May 07, 2024 265.90 269.99 262.98 268.03 285,826 +1.64(+0.61%)
May 06, 2024 263.29 266.40 263.29 266.40 171,641 +5.56(+2.13%)
May 03, 2024 261.19 266.26 260.05 260.83 393,713 +4.19(+1.63%)
May 02, 2024 256.18 256.72 248.25 256.65 278,972 +4.33(+1.71%)
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.