Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc (NY: EXP )

230.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 250.58 258.05 248.06 252.32 234,717 +1.89(+0.75%)
Apr 30, 2024 255.96 258.21 250.19 250.43 173,967 -7.59(-2.94%)
Apr 29, 2024 257.32 258.48 255.70 258.02 148,443 +1.61(+0.63%)
Apr 26, 2024 254.95 256.79 253.59 256.42 150,485 +2.77(+1.09%)
Apr 25, 2024 247.50 254.17 245.86 253.65 209,026 +0.80(+0.32%)
Apr 24, 2024 253.70 256.62 249.62 252.85 262,334 -0.32(-0.13%)
Apr 23, 2024 245.33 253.61 245.33 253.17 339,792 +8.54(+3.49%)
Apr 22, 2024 239.34 246.66 238.00 244.63 324,343 +6.70(+2.82%)
Apr 19, 2024 242.38 244.16 236.67 237.93 525,848 -4.19(-1.73%)
Apr 18, 2024 247.16 248.42 241.55 242.11 241,617 -2.47(-1.01%)
Apr 17, 2024 249.72 251.01 244.30 244.58 313,196 -3.93(-1.58%)
Apr 16, 2024 249.49 249.89 246.40 248.51 198,001 -1.18(-0.47%)
Apr 15, 2024 259.80 259.80 249.53 249.68 302,835 -4.94(-1.94%)
Apr 12, 2024 254.62 255.84 251.92 254.62 258,459 -2.33(-0.91%)
Apr 11, 2024 254.91 258.45 254.43 256.95 273,556 +4.11(+1.62%)
Apr 10, 2024 253.14 257.80 252.06 252.84 343,899 -6.06(-2.34%)
Apr 09, 2024 266.37 267.48 257.28 258.90 250,187 -7.07(-2.66%)
Apr 08, 2024 267.50 269.67 265.33 265.98 172,942 -0.47(-0.18%)
Apr 05, 2024 261.09 266.73 261.09 266.45 232,012 +6.73(+2.59%)
Apr 04, 2024 268.11 270.19 259.40 259.71 253,293 -5.92(-2.23%)
Apr 03, 2024 262.23 267.02 262.23 265.64 322,275 +1.91(+0.72%)
Apr 02, 2024 268.13 268.48 262.28 263.73 311,199 -5.79(-2.15%)
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.