Eagle Materials Inc (NY: EXP )

236.14 +0.55 (+0.23%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 241.31 241.31 232.83 235.59 333,759 -3.21(-1.34%)
May 22, 2024 240.56 242.00 236.00 238.80 454,542 -3.49(-1.44%)
May 21, 2024 230.13 243.65 228.32 242.29 1,071,970 -14.68(-5.71%)
May 20, 2024 256.00 258.65 255.53 256.97 356,097 +0.67(+0.26%)
May 17, 2024 259.54 261.18 255.13 256.30 300,194 -1.90(-0.74%)
May 16, 2024 272.32 272.90 257.95 258.20 319,634 -15.75(-5.75%)
May 15, 2024 270.79 276.61 270.79 273.95 297,835 +5.25(+1.95%)
May 14, 2024 267.56 268.95 265.84 268.70 136,726 +0.99(+0.37%)
May 13, 2024 269.65 271.66 266.69 267.71 176,897 -1.44(-0.54%)
May 10, 2024 268.96 271.21 268.67 269.15 195,337 +1.87(+0.70%)
May 09, 2024 267.51 269.01 266.79 267.28 207,997 -0.08(-0.03%)
May 08, 2024 266.46 269.00 264.35 267.36 183,504 -0.97(-0.36%)
May 07, 2024 266.19 270.29 263.27 268.33 285,511 +1.64(+0.61%)
May 06, 2024 263.58 266.69 263.58 266.69 171,452 +5.57(+2.13%)
May 03, 2024 261.48 266.55 260.33 261.12 393,279 +4.19(+1.63%)
May 02, 2024 256.46 257.00 248.52 256.93 278,665 +4.33(+1.71%)
May 01, 2024 250.86 258.33 248.33 252.60 234,459 +1.89(+0.75%)
Apr 30, 2024 256.24 258.50 250.47 250.71 173,776 -7.60(-2.94%)
Apr 29, 2024 257.60 258.76 255.99 258.31 148,280 +1.61(+0.63%)
Apr 26, 2024 255.23 257.07 253.87 256.70 150,319 +2.77(+1.09%)
Apr 25, 2024 247.77 254.45 246.13 253.93 208,796 +0.80(+0.32%)
Apr 24, 2024 253.98 256.90 249.90 253.13 262,045 -0.32(-0.13%)
Apr 23, 2024 245.60 253.89 245.60 253.45 339,418 +8.55(+3.49%)
Apr 22, 2024 239.60 246.93 238.26 244.90 323,986 +6.71(+2.82%)
Apr 19, 2024 242.65 244.43 236.93 238.19 525,268 -4.19(-1.73%)
Apr 18, 2024 247.43 248.69 241.82 242.38 241,351 -2.47(-1.01%)
Apr 17, 2024 250.00 251.29 244.57 244.85 312,851 -3.93(-1.58%)
Apr 16, 2024 249.77 250.16 246.67 248.78 197,783 -1.18(-0.47%)
Apr 15, 2024 260.09 260.09 249.81 249.96 302,501 -4.94(-1.94%)
Apr 12, 2024 254.90 256.12 252.20 254.90 258,174 -2.33(-0.91%)
Apr 11, 2024 255.19 258.74 254.71 257.23 273,255 +4.11(+1.62%)
Apr 10, 2024 253.42 258.08 252.34 253.12 343,520 -6.07(-2.34%)
Apr 09, 2024 266.66 267.77 257.56 259.19 249,911 -7.08(-2.66%)
Apr 08, 2024 267.80 269.97 265.62 266.27 172,752 -0.47(-0.18%)
Apr 05, 2024 261.38 267.02 261.38 266.74 231,757 +6.74(+2.59%)
Apr 04, 2024 268.41 270.49 259.69 260.00 253,014 -5.93(-2.23%)
Apr 03, 2024 262.52 267.32 262.52 265.93 321,920 +1.91(+0.72%)
Apr 02, 2024 268.43 268.77 262.57 264.02 310,856 -5.80(-2.15%)
Apr 01, 2024 272.35 272.42 268.42 269.82 229,877 -1.93(-0.71%)
Mar 28, 2024 269.67 272.31 267.22 271.75 278,790 +2.62(+0.97%)
Mar 27, 2024 271.31 272.72 266.15 269.13 249,498 -0.94(-0.35%)
Mar 26, 2024 269.00 270.17 267.43 270.07 360,233 +1.92(+0.72%)
Mar 25, 2024 267.46 268.90 266.35 268.15 263,734 +0.58(+0.22%)
Mar 22, 2024 266.35 267.86 263.25 267.57 284,808 +2.84(+1.07%)
Mar 21, 2024 262.70 264.92 260.94 264.73 248,528 +3.21(+1.23%)
Mar 20, 2024 254.18 261.66 254.18 261.52 323,408 +7.35(+2.89%)
Mar 19, 2024 249.56 254.28 249.45 254.17 209,103 +4.29(+1.72%)
Mar 18, 2024 250.91 252.01 248.91 249.88 237,310 +0.31(+0.12%)
Mar 15, 2024 248.03 252.23 248.03 249.57 518,238 -0.79(-0.32%)
Mar 14, 2024 249.14 253.18 247.91 250.36 668,967 +0.61(+0.24%)
Mar 13, 2024 253.56 256.42 249.29 249.75 663,318 -4.46(-1.75%)
Mar 12, 2024 252.13 254.94 251.97 254.21 304,094 +2.85(+1.13%)
Mar 11, 2024 255.50 256.12 246.97 251.36 312,566 -5.38(-2.09%)
Mar 08, 2024 259.17 261.39 255.63 256.73 174,791 -2.58(-0.99%)
Mar 07, 2024 257.40 262.14 257.40 259.31 169,820 +3.35(+1.31%)
Mar 06, 2024 256.73 258.13 252.81 255.96 296,376 +1.23(+0.48%)
Mar 05, 2024 256.88 259.50 254.14 254.74 264,308 -3.69(-1.43%)
Mar 04, 2024 257.60 261.15 257.36 258.42 276,035 +2.48(+0.97%)
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.