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

Eagle Materials Inc (NY: EXP )

282.92 -6.12 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 277.70 283.84 277.70 282.92 517,309 -6.12(-2.12%)
Oct 28, 2024 290.35 291.28 287.13 289.04 368,279 +0.88(+0.31%)
Oct 25, 2024 292.20 294.96 286.49 288.16 223,110 -1.29(-0.45%)
Oct 24, 2024 286.25 290.58 283.82 289.45 397,481 +2.91(+1.02%)
Oct 23, 2024 289.00 291.63 283.44 286.54 264,347 -2.44(-0.84%)
Oct 22, 2024 294.26 294.26 288.96 288.98 264,824 -8.15(-2.74%)
Oct 21, 2024 302.95 303.06 296.56 297.13 228,457 -5.76(-1.90%)
Oct 18, 2024 304.45 306.36 300.93 302.89 205,710 -1.46(-0.48%)
Oct 17, 2024 301.51 304.90 300.79 304.35 218,928 +3.72(+1.24%)
Oct 16, 2024 296.87 302.91 296.87 300.63 208,043 +4.93(+1.67%)
Oct 15, 2024 299.35 304.98 295.54 295.70 209,131 -1.70(-0.57%)
Oct 14, 2024 292.49 298.02 291.88 297.40 199,227 +5.47(+1.87%)
Oct 11, 2024 290.10 292.89 287.09 291.93 235,350 +2.50(+0.86%)
Oct 10, 2024 289.82 291.97 288.10 289.43 174,629 -3.72(-1.27%)
Oct 09, 2024 290.43 295.34 290.00 293.15 297,456 +4.63(+1.60%)
Oct 08, 2024 286.66 289.19 281.99 288.52 180,868 +3.80(+1.33%)
Oct 07, 2024 279.22 286.14 279.77 284.72 284,920 +1.94(+0.69%)
Oct 04, 2024 288.83 289.07 280.94 282.78 196,445 -2.21(-0.78%)
Oct 03, 2024 282.67 288.25 279.79 284.99 328,852 +3.45(+1.23%)
Oct 02, 2024 281.37 283.48 280.26 281.54 180,045 -2.33(-0.82%)
Oct 01, 2024 284.74 286.89 280.11 283.87 173,518 -3.78(-1.31%)
Sep 30, 2024 285.28 288.04 282.81 287.65 261,953 +1.42(+0.50%)
Sep 27, 2024 285.35 288.59 283.02 286.23 220,360 +1.99(+0.70%)
Sep 26, 2024 287.65 289.61 283.42 284.24 160,762 +1.69(+0.60%)
Sep 25, 2024 286.51 286.68 281.05 282.55 183,644 -2.83(-0.99%)
Sep 24, 2024 287.85 289.77 283.41 285.38 168,510 -2.56(-0.89%)
Sep 23, 2024 289.45 291.78 281.79 287.94 316,768 +0.27(+0.09%)
Sep 20, 2024 293.00 293.00 286.30 287.67 712,636 -4.40(-1.51%)
Sep 19, 2024 292.37 292.74 284.58 292.07 370,557 +8.31(+2.93%)
Sep 18, 2024 284.44 292.21 278.74 283.76 306,762 +3.04(+1.08%)
Sep 17, 2024 278.50 283.18 275.58 280.72 416,611 +2.40(+0.86%)
Sep 16, 2024 272.45 279.46 270.30 278.32 469,387 +7.88(+2.91%)
Sep 13, 2024 267.64 273.34 267.64 270.44 362,494 +5.03(+1.89%)
Sep 12, 2024 253.70 266.36 252.65 265.41 577,706 +12.89(+5.10%)
Sep 11, 2024 248.92 252.98 241.44 252.52 297,444 +2.42(+0.97%)
Sep 10, 2024 244.98 250.76 244.86 250.10 397,499 +7.58(+3.13%)
Sep 09, 2024 241.76 246.03 241.70 242.52 369,620 +1.88(+0.78%)
Sep 06, 2024 239.50 242.50 237.03 240.64 390,973 +2.48(+1.04%)
Sep 05, 2024 241.13 242.52 235.53 238.17 180,045 -2.62(-1.09%)
Sep 04, 2024 244.38 244.38 238.16 240.78 187,657 -3.71(-1.52%)
Sep 03, 2024 255.90 256.06 243.53 244.49 253,218 -13.03(-5.06%)
Aug 30, 2024 256.71 257.66 252.07 257.52 271,021 +2.96(+1.16%)
Aug 29, 2024 253.61 256.83 249.65 254.56 219,451 +2.74(+1.09%)
Aug 28, 2024 255.48 257.89 251.69 251.82 272,365 -3.88(-1.52%)
Aug 27, 2024 263.15 263.15 253.87 255.70 185,843 -9.75(-3.67%)
Aug 26, 2024 267.95 271.51 264.20 265.45 196,498 -0.15(-0.06%)
Aug 23, 2024 258.47 267.40 257.23 265.60 181,657 +11.29(+4.44%)
Aug 22, 2024 255.18 256.47 252.36 254.31 145,023 -0.81(-0.32%)
Aug 21, 2024 252.77 256.95 250.88 255.12 170,948 +6.40(+2.57%)
Aug 20, 2024 249.94 250.82 247.11 248.72 196,185 -0.78(-0.31%)
Aug 19, 2024 247.39 249.76 245.98 249.50 185,344 +2.57(+1.04%)
Aug 16, 2024 250.78 251.62 246.71 246.93 218,948 -4.03(-1.60%)
Aug 15, 2024 247.68 251.96 246.01 250.96 318,328 +7.23(+2.97%)
Aug 14, 2024 247.70 249.74 242.59 243.72 552,376 -1.53(-0.62%)
Aug 13, 2024 241.86 246.10 239.31 245.25 195,261 +6.12(+2.56%)
Aug 12, 2024 242.29 243.65 237.68 239.13 182,873 -3.15(-1.30%)
Aug 09, 2024 245.69 245.96 240.32 242.28 193,392 -2.23(-0.91%)
Aug 08, 2024 241.51 247.32 241.50 244.51 209,847 +6.71(+2.82%)
Aug 07, 2024 249.63 252.29 237.41 237.80 276,856 -7.75(-3.16%)
Aug 06, 2024 241.09 249.71 238.45 245.55 278,437 +2.01(+0.82%)
Aug 05, 2024 234.77 247.25 231.03 243.54 327,335 -9.82(-3.88%)
Aug 02, 2024 252.49 253.80 244.38 253.36 495,501 -8.16(-3.12%)
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.