Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Materials Inc
(NY:
EXP
)
232.39
-1.14 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
227.12
229.79
225.77
226.05
451,956
-2.58(-1.13%)
Jan 30, 2024
224.49
229.50
223.52
228.63
633,162
+4.47(+2.00%)
Jan 29, 2024
216.70
225.15
214.87
224.16
532,733
+8.46(+3.92%)
Jan 26, 2024
215.66
216.77
214.15
215.69
365,428
+3.51(+1.65%)
Jan 25, 2024
209.79
212.68
204.07
212.19
417,717
+4.97(+2.40%)
Jan 24, 2024
208.55
209.19
205.71
207.21
437,387
+1.00(+0.48%)
Jan 23, 2024
209.16
209.16
203.78
206.21
322,471
-3.14(-1.50%)
Jan 22, 2024
205.38
210.80
205.38
209.35
261,632
+5.10(+2.50%)
Jan 19, 2024
202.07
204.47
199.88
204.25
171,615
+2.77(+1.37%)
Jan 18, 2024
199.38
201.78
198.69
201.48
202,481
+2.88(+1.45%)
Jan 17, 2024
197.80
199.51
197.38
198.60
196,828
-1.44(-0.72%)
Jan 16, 2024
201.80
202.28
199.52
200.04
207,613
-2.67(-1.32%)
Jan 12, 2024
204.79
204.97
201.51
202.71
132,783
-1.76(-0.86%)
Jan 11, 2024
204.84
205.15
201.64
204.47
116,974
-0.87(-0.42%)
Jan 10, 2024
202.95
205.54
202.30
205.33
160,313
+1.97(+0.97%)
Jan 09, 2024
201.81
203.45
199.87
203.37
146,545
-0.37(-0.18%)
Jan 08, 2024
201.93
204.09
200.62
203.74
248,588
+3.82(+1.91%)
Jan 05, 2024
196.36
200.45
196.36
199.92
219,504
+2.67(+1.35%)
Jan 04, 2024
196.32
198.95
195.73
197.25
228,332
+0.99(+0.50%)
Jan 03, 2024
197.98
199.49
196.07
196.26
227,952
-4.01(-2.00%)
Jan 02, 2024
200.85
203.18
198.74
200.27
200,988
-2.37(-1.17%)
Dec 29, 2023
203.18
204.20
202.22
202.64
105,556
-1.40(-0.69%)
Dec 28, 2023
205.00
205.45
203.31
204.04
104,988
-1.56(-0.76%)
Dec 27, 2023
205.04
205.61
204.23
205.59
97,448
+0.68(+0.33%)
Dec 26, 2023
203.95
206.17
203.11
204.91
114,167
+1.72(+0.85%)
Dec 22, 2023
202.85
203.86
201.36
203.20
135,648
+1.82(+0.90%)
Dec 21, 2023
203.57
204.11
199.63
201.38
255,079
+0.03(+0.01%)
Dec 20, 2023
203.26
206.26
201.26
201.35
255,689
-2.71(-1.33%)
Dec 19, 2023
205.03
205.72
202.38
204.06
215,646
+0.95(+0.47%)
Dec 18, 2023
203.76
204.14
200.59
203.11
261,771
-0.25(-0.12%)
Dec 15, 2023
202.72
205.45
201.33
203.36
461,029
+0.10(+0.05%)
Dec 14, 2023
194.87
203.64
193.75
203.26
609,364
+11.39(+5.94%)
Dec 13, 2023
190.15
192.30
186.29
191.87
452,340
+1.66(+0.87%)
Dec 12, 2023
189.60
190.85
187.92
190.21
179,452
+2.28(+1.22%)
Dec 11, 2023
188.47
190.43
187.79
187.93
159,404
-0.70(-0.37%)
Dec 08, 2023
186.73
190.38
186.73
188.62
211,069
+0.90(+0.48%)
Dec 07, 2023
184.85
187.75
184.26
187.73
157,341
+3.39(+1.84%)
Dec 06, 2023
183.61
186.09
183.50
184.34
241,439
+2.31(+1.27%)
Dec 05, 2023
184.20
184.20
181.97
182.02
216,244
-2.84(-1.54%)
Dec 04, 2023
183.84
185.81
183.41
184.86
207,760
+0.16(+0.09%)
Dec 01, 2023
180.62
184.92
180.62
184.70
187,992
+4.07(+2.25%)
Nov 30, 2023
179.41
181.58
178.01
180.63
267,017
+1.02(+0.57%)
Nov 29, 2023
178.18
180.85
178.18
179.62
239,296
+2.26(+1.27%)
Nov 28, 2023
180.39
181.48
177.26
177.36
223,791
-3.16(-1.75%)
Nov 27, 2023
177.97
181.07
177.77
180.52
180,700
+1.62(+0.90%)
Nov 24, 2023
177.24
179.66
177.24
178.91
82,737
+0.92(+0.52%)
Nov 22, 2023
177.67
179.47
177.39
177.99
173,879
+1.39(+0.79%)
Nov 21, 2023
175.54
179.60
175.54
176.60
316,595
+1.20(+0.68%)
Nov 20, 2023
174.92
175.78
172.65
175.41
261,124
-0.08(-0.05%)
Nov 17, 2023
173.63
175.57
172.73
175.49
211,708
+3.04(+1.76%)
Nov 16, 2023
173.12
174.66
171.81
172.44
300,194
-0.17(-0.10%)
Nov 15, 2023
174.30
176.23
172.11
172.61
352,940
-1.48(-0.85%)
Nov 14, 2023
170.80
176.11
170.80
174.09
252,938
+6.68(+3.99%)
Nov 13, 2023
166.36
168.54
166.36
167.41
231,667
+0.01(+0.01%)
Nov 10, 2023
166.00
167.42
164.74
167.40
154,307
+2.66(+1.62%)
Nov 09, 2023
167.03
167.03
164.07
164.74
172,629
-0.96(-0.58%)
Nov 08, 2023
164.98
166.02
163.77
165.70
226,476
+1.53(+0.93%)
Nov 07, 2023
163.59
164.88
162.82
164.17
222,741
-0.32(-0.19%)
Nov 06, 2023
165.08
165.94
164.25
164.49
221,862
-0.21(-0.13%)
Nov 03, 2023
163.54
165.67
162.66
164.70
265,296
+3.65(+2.27%)
Nov 02, 2023
161.31
163.11
160.68
161.05
397,248
+2.73(+1.73%)
Nov 01, 2023
153.76
158.70
153.31
158.31
286,341
+4.76(+3.10%)
Oct 31, 2023
152.24
154.36
152.24
153.56
306,719
+0.91(+0.59%)
Oct 30, 2023
148.40
153.32
147.85
152.65
415,776
+5.24(+3.55%)
Oct 27, 2023
148.10
149.17
144.70
147.41
383,488
+0.10(+0.07%)
Oct 26, 2023
150.44
150.44
146.07
147.31
482,527
-4.45(-2.93%)
Oct 25, 2023
153.75
154.32
151.45
151.76
393,148
-3.50(-2.26%)
Oct 24, 2023
155.76
156.79
154.41
155.26
252,886
+1.28(+0.83%)
Oct 23, 2023
153.54
157.60
153.54
153.99
491,897
-0.69(-0.45%)
Oct 20, 2023
157.29
157.92
153.70
154.67
540,400
-2.32(-1.48%)
Oct 19, 2023
159.03
160.96
156.40
157.00
378,366
-1.95(-1.22%)
Oct 18, 2023
164.51
164.51
158.87
158.94
246,673
-7.67(-4.60%)
Oct 17, 2023
165.41
167.80
165.41
166.62
351,121
+0.02(+0.01%)
Oct 16, 2023
166.41
168.05
165.93
166.60
138,381
+2.44(+1.49%)
Oct 13, 2023
165.91
166.84
163.32
164.15
248,273
-1.63(-0.98%)
Oct 12, 2023
171.86
171.86
164.85
165.78
271,994
-5.62(-3.28%)
Oct 11, 2023
169.57
171.66
169.57
171.40
163,429
+2.11(+1.24%)
Oct 10, 2023
169.33
171.65
168.28
169.29
204,826
+0.52(+0.31%)
Oct 09, 2023
167.62
169.36
165.99
168.77
172,716
-0.08(-0.05%)
Oct 06, 2023
166.31
170.76
165.89
168.85
191,921
+1.75(+1.04%)
Oct 05, 2023
166.67
168.42
165.58
167.10
210,304
+0.05(+0.03%)
Oct 04, 2023
162.14
167.40
161.78
167.06
297,554
+5.93(+3.68%)
Oct 03, 2023
163.26
164.96
159.94
161.13
382,878
-3.46(-2.10%)
Oct 02, 2023
166.14
167.31
163.54
164.59
244,446
-1.55(-0.93%)
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%)
Sep 01, 2023
189.43
195.23
189.43
194.06
307,230
+5.44(+2.88%)
Aug 31, 2023
187.88
190.18
187.01
188.62
345,096
+1.46(+0.78%)
Aug 30, 2023
185.94
188.99
185.94
187.15
300,862
+1.59(+0.86%)
Aug 29, 2023
180.59
185.78
179.15
185.56
250,648
+4.61(+2.55%)
Aug 28, 2023
179.24
182.85
179.24
180.95
351,718
+2.01(+1.12%)
Aug 25, 2023
176.50
179.45
173.69
178.93
437,327
+2.58(+1.46%)
Aug 24, 2023
178.65
179.71
176.27
176.35
211,225
-3.41(-1.90%)
Aug 23, 2023
177.05
179.83
176.73
179.76
188,015
+2.30(+1.30%)
Aug 22, 2023
174.76
178.06
174.76
177.46
183,707
+1.68(+0.96%)
Aug 21, 2023
175.36
176.39
172.16
175.78
266,073
+0.98(+0.56%)
Aug 18, 2023
174.35
175.67
173.03
174.80
298,869
-1.19(-0.67%)
Aug 17, 2023
182.65
184.46
175.85
175.99
776,583
-6.08(-3.34%)
Aug 16, 2023
183.82
184.79
182.02
182.06
186,181
-1.39(-0.76%)
Aug 15, 2023
183.89
184.32
182.29
183.46
177,464
-0.92(-0.50%)
Aug 14, 2023
183.04
184.49
181.97
184.37
126,756
+1.47(+0.81%)
Aug 11, 2023
183.70
185.02
182.69
182.90
171,417
-0.89(-0.48%)
Aug 10, 2023
185.42
186.84
183.25
183.79
305,888
-2.56(-1.37%)
Aug 09, 2023
189.61
189.90
185.85
186.35
209,604
-2.47(-1.31%)
Aug 08, 2023
188.59
189.29
187.02
188.82
251,013
-1.44(-0.76%)
Aug 07, 2023
187.87
190.94
186.66
190.26
224,484
+2.89(+1.54%)
Aug 04, 2023
187.68
190.39
185.44
187.37
266,807
+1.02(+0.55%)
Aug 03, 2023
185.34
186.57
182.49
186.36
341,058
-0.52(-0.28%)
Aug 02, 2023
185.17
188.75
185.17
186.88
389,901
+0.26(+0.14%)
Aug 01, 2023
184.20
187.45
183.87
186.62
237,434
+2.93(+1.60%)
Jul 31, 2023
182.90
184.06
181.62
183.69
385,369
+2.02(+1.11%)
Jul 28, 2023
183.32
183.44
180.36
181.66
368,144
-0.94(-0.51%)
Jul 27, 2023
185.51
188.11
180.85
182.60
495,556
-6.50(-3.44%)
Jul 26, 2023
189.53
191.11
188.82
189.10
389,681
-0.52(-0.27%)
Jul 25, 2023
187.80
190.71
187.80
189.61
292,493
+0.87(+0.46%)
Jul 24, 2023
189.94
191.63
188.00
188.75
295,521
-1.45(-0.76%)
Jul 21, 2023
191.81
192.49
189.06
190.20
339,065
-1.62(-0.85%)
Jul 20, 2023
193.33
193.33
190.16
191.83
319,168
+0.00(+0.00%)
Jul 19, 2023
191.74
192.65
189.73
191.83
336,306
-0.40(-0.21%)
Jul 18, 2023
190.18
192.75
190.18
192.22
364,592
+1.27(+0.66%)
Jul 17, 2023
187.30
191.28
187.22
190.96
348,289
+3.87(+2.07%)
Jul 14, 2023
187.85
188.23
185.05
187.09
381,115
+0.08(+0.04%)
Jul 13, 2023
185.08
187.07
183.28
187.01
316,990
+4.21(+2.31%)
Jul 12, 2023
184.31
185.14
181.38
182.80
286,874
-0.06(-0.03%)
Jul 11, 2023
182.57
184.20
181.12
182.86
244,189
+1.35(+0.75%)
Jul 10, 2023
178.93
182.29
178.00
181.50
236,872
+2.57(+1.44%)
Jul 07, 2023
178.30
180.76
178.30
178.93
325,775
+0.94(+0.53%)
Jul 06, 2023
178.66
180.38
176.53
178.00
343,624
-5.35(-2.92%)
Jul 05, 2023
183.63
184.68
182.13
183.35
329,916
-1.60(-0.87%)
Jul 03, 2023
184.75
186.16
184.30
184.95
158,171
-0.78(-0.42%)
Jun 30, 2023
185.64
186.27
184.07
185.73
252,185
+1.50(+0.81%)
Jun 29, 2023
180.94
184.30
180.94
184.23
244,985
+2.95(+1.63%)
Jun 28, 2023
179.43
181.34
178.97
181.28
353,185
+1.92(+1.07%)
Jun 27, 2023
174.57
179.71
174.28
179.36
411,042
+5.19(+2.98%)
Jun 26, 2023
173.34
175.26
173.34
174.17
310,670
+0.45(+0.26%)
Jun 23, 2023
171.62
175.63
171.62
173.72
634,724
+0.42(+0.24%)
Jun 22, 2023
173.37
174.45
170.72
173.31
412,904
-0.62(-0.36%)
Jun 21, 2023
171.08
175.66
170.89
173.92
412,193
+2.51(+1.46%)
Jun 20, 2023
168.85
171.73
167.79
171.41
504,988
+1.62(+0.96%)
Jun 16, 2023
169.37
172.34
168.78
169.79
939,775
+0.95(+0.56%)
Jun 15, 2023
164.77
169.36
164.77
168.84
339,073
+9.70(+6.10%)
May 08, 2023
159.28
160.84
158.16
159.14
336,943
-0.10(-0.06%)
May 05, 2023
157.60
160.63
156.47
159.24
549,248
+3.66(+2.35%)
May 04, 2023
150.40
157.45
150.40
155.58
679,054
+5.63(+3.76%)
May 03, 2023
149.76
152.69
149.76
149.95
335,046
+0.94(+0.63%)
May 02, 2023
147.92
149.39
145.47
149.00
252,916
+0.84(+0.56%)
May 01, 2023
146.95
149.40
146.95
148.17
237,842
+0.74(+0.50%)
Apr 28, 2023
146.11
148.88
145.67
147.43
308,559
+1.32(+0.91%)
Apr 27, 2023
143.19
146.56
143.19
146.11
257,258
+3.34(+2.34%)
Apr 26, 2023
143.80
145.51
142.69
142.76
298,245
-1.94(-1.34%)
Apr 25, 2023
145.37
145.94
144.34
144.70
187,275
-1.75(-1.20%)
Apr 24, 2023
144.94
147.05
144.94
146.46
205,347
+1.34(+0.93%)
Apr 21, 2023
147.82
148.04
144.47
145.11
276,309
-2.38(-1.61%)
Apr 20, 2023
144.29
149.07
144.24
147.49
354,356
+2.12(+1.46%)
Apr 19, 2023
143.05
145.48
142.63
145.37
277,387
+2.42(+1.69%)
Apr 18, 2023
143.96
144.71
142.47
142.95
204,394
+0.04(+0.03%)
Apr 17, 2023
142.27
143.12
141.37
142.91
191,442
-0.07(-0.05%)
Apr 14, 2023
143.52
145.23
142.55
142.98
231,838
-1.03(-0.72%)
Apr 13, 2023
142.12
144.10
141.35
144.02
215,926
+1.79(+1.26%)
Apr 12, 2023
142.59
143.25
141.70
142.23
238,337
+1.22(+0.87%)
Apr 11, 2023
139.76
141.83
139.63
141.00
202,153
+1.83(+1.32%)
Apr 10, 2023
134.60
139.28
134.60
139.17
264,587
+3.60(+2.66%)
Apr 06, 2023
136.35
137.51
134.46
135.57
274,618
-1.13(-0.83%)
Apr 05, 2023
140.56
141.17
136.17
136.71
277,269
-5.71(-4.01%)
Apr 04, 2023
146.92
146.92
141.62
142.42
242,023
-4.19(-2.86%)
Apr 03, 2023
145.73
146.91
144.27
146.60
243,945
+0.63(+0.43%)
Mar 31, 2023
144.89
147.03
144.39
145.98
203,379
+2.01(+1.40%)
Mar 30, 2023
144.64
146.72
143.38
143.97
184,923
+0.58(+0.40%)
Mar 29, 2023
143.37
143.81
142.54
143.39
159,831
+1.15(+0.81%)
Mar 28, 2023
140.21
142.65
139.48
142.24
164,971
+2.48(+1.77%)
Mar 27, 2023
139.53
140.81
138.59
139.76
146,154
+1.60(+1.16%)
Mar 24, 2023
136.31
138.31
134.78
138.16
205,434
-0.17(-0.12%)
Mar 23, 2023
137.96
140.71
137.00
138.33
363,341
+0.55(+0.40%)
Mar 22, 2023
139.17
141.30
137.76
137.78
411,140
-1.66(-1.19%)
Mar 21, 2023
137.23
140.27
137.23
139.44
362,310
+4.78(+3.55%)
Mar 20, 2023
133.21
135.35
132.41
134.66
195,414
+3.43(+2.62%)
Mar 17, 2023
134.11
134.74
130.90
131.22
728,615
-3.63(-2.69%)
Mar 16, 2023
129.82
134.95
129.11
134.86
262,924
+4.18(+3.20%)
Mar 15, 2023
132.73
133.17
128.83
130.68
320,845
-5.14(-3.79%)
Mar 14, 2023
136.26
137.83
134.44
135.82
298,189
+2.88(+2.17%)
Mar 13, 2023
132.33
135.87
131.60
132.94
262,567
-2.08(-1.54%)
Mar 10, 2023
138.98
139.79
133.06
135.03
302,674
-4.47(-3.20%)
Mar 09, 2023
143.46
144.64
139.43
139.50
173,157
-4.17(-2.90%)
Mar 08, 2023
143.50
145.10
141.71
143.66
233,499
+0.33(+0.23%)
Mar 07, 2023
144.51
145.15
142.52
143.34
266,209
-0.87(-0.61%)
Mar 06, 2023
146.38
146.38
143.39
144.21
596,708
-2.26(-1.55%)
Mar 03, 2023
145.24
146.83
143.76
146.47
259,150
+1.92(+1.33%)
Mar 02, 2023
141.30
144.99
140.00
144.56
316,591
+2.29(+1.61%)
Mar 01, 2023
139.02
142.32
139.00
142.26
334,374
+2.95(+2.12%)
Feb 28, 2023
138.68
140.28
138.68
139.32
197,578
+0.47(+0.34%)
Feb 27, 2023
139.44
140.88
138.70
138.85
249,608
+1.08(+0.79%)
Feb 24, 2023
136.94
138.06
135.90
137.77
297,334
-1.08(-0.78%)
Feb 23, 2023
139.16
140.08
136.45
138.85
156,173
+0.30(+0.22%)
Feb 22, 2023
137.49
138.84
137.23
138.55
232,232
+1.90(+1.39%)
Feb 21, 2023
140.56
141.61
136.66
136.66
242,124
-6.13(-4.29%)
Feb 17, 2023
142.04
144.08
141.30
142.78
239,539
+0.30(+0.21%)
Feb 16, 2023
142.89
145.60
141.61
142.48
245,782
-2.80(-1.93%)
Feb 15, 2023
142.58
146.71
142.58
145.28
248,880
+2.06(+1.44%)
Feb 14, 2023
143.54
145.17
141.68
143.22
165,136
-0.79(-0.55%)
Feb 13, 2023
142.49
144.10
141.34
144.01
208,892
+1.25(+0.88%)
Feb 10, 2023
142.43
143.90
141.46
142.76
267,734
-0.52(-0.36%)
Feb 09, 2023
147.06
147.78
143.24
143.28
155,275
-2.64(-1.81%)
Feb 08, 2023
148.23
148.37
145.00
145.92
267,530
-2.91(-1.95%)
Feb 07, 2023
145.74
149.59
144.08
148.83
301,425
+2.60(+1.78%)
Feb 06, 2023
146.34
146.95
144.61
146.23
240,245
-1.35(-0.92%)
Feb 03, 2023
148.55
150.73
146.75
147.58
294,749
-2.50(-1.67%)
Feb 02, 2023
147.43
151.06
147.22
150.08
288,789
+3.06(+2.08%)
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
.