Skip to main content

Eagle Materials Inc (NY: EXP )

248.67 -0.84 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 250.84 251.24 247.93 248.67 223,303 -0.84(-0.34%)
Feb 22, 2024 244.00 250.09 244.00 249.51 286,180 +7.21(+2.98%)
Feb 21, 2024 242.07 243.01 241.34 242.30 214,460 +0.17(+0.07%)
Feb 20, 2024 244.28 245.72 240.35 242.13 340,670 -4.38(-1.78%)
Feb 16, 2024 250.00 252.31 246.37 246.51 356,745 -2.53(-1.02%)
Feb 15, 2024 247.61 249.36 243.16 249.04 319,406 +3.73(+1.52%)
Feb 14, 2024 243.41 247.41 241.38 245.31 327,988 +4.92(+2.05%)
Feb 13, 2024 239.23 240.51 234.00 240.39 485,567 -5.98(-2.43%)
Feb 12, 2024 244.49 249.01 244.18 246.37 334,701 +3.15(+1.30%)
Feb 09, 2024 244.43 244.72 242.83 243.22 371,412 -0.16(-0.07%)
Feb 08, 2024 240.29 243.67 239.52 243.38 327,715 +3.10(+1.29%)
Feb 07, 2024 238.71 242.00 237.52 240.28 343,397 +4.46(+1.89%)
Feb 06, 2024 233.61 237.03 233.28 235.82 311,838 +2.26(+0.97%)
Feb 05, 2024 233.43 235.33 231.04 233.56 335,847 -2.67(-1.13%)
Feb 02, 2024 231.64 237.43 229.79 236.23 292,968 +2.36(+1.01%)
Feb 01, 2024 228.19 234.47 226.63 233.87 393,307 +7.59(+3.35%)
Jan 31, 2024 227.35 230.02 226.00 226.28 451,505 -2.58(-1.13%)
Jan 30, 2024 224.71 229.72 223.75 228.86 632,529 +4.48(+2.00%)
Jan 29, 2024 216.92 225.37 215.09 224.38 532,201 +8.47(+3.92%)
Jan 26, 2024 215.88 216.99 214.36 215.91 365,063 +3.51(+1.65%)
Jan 25, 2024 210.00 212.89 204.27 212.40 417,300 +4.98(+2.40%)
Jan 24, 2024 208.76 209.40 205.91 207.42 436,950 +1.00(+0.48%)
Jan 23, 2024 209.37 209.37 203.98 206.42 322,149 -3.14(-1.50%)
Jan 22, 2024 205.59 211.01 205.59 209.56 261,371 +5.11(+2.50%)
Jan 19, 2024 202.27 204.67 200.08 204.45 171,444 +2.77(+1.37%)
Jan 18, 2024 199.58 201.98 198.89 201.68 202,279 +2.88(+1.45%)
Jan 17, 2024 198.00 199.71 197.58 198.80 196,632 -1.44(-0.72%)
Jan 16, 2024 202.00 202.49 199.72 200.24 207,406 -2.67(-1.32%)
Jan 12, 2024 205.00 205.18 201.71 202.91 132,651 -1.76(-0.86%)
Jan 11, 2024 205.05 205.35 201.84 204.67 116,858 -0.87(-0.42%)
Jan 10, 2024 203.15 205.75 202.50 205.54 160,153 +1.97(+0.97%)
Jan 09, 2024 202.01 203.66 200.07 203.57 146,399 -0.37(-0.18%)
Jan 08, 2024 202.13 204.29 200.82 203.94 248,340 +3.82(+1.91%)
Jan 05, 2024 196.56 200.65 196.56 200.12 219,285 +2.67(+1.35%)
Jan 04, 2024 196.52 199.15 195.93 197.45 228,104 +0.99(+0.50%)
Jan 03, 2024 198.18 199.69 196.27 196.46 227,725 -4.01(-2.00%)
Jan 02, 2024 201.05 203.38 198.94 200.47 200,788 -2.37(-1.17%)
Dec 29, 2023 203.38 204.40 202.42 202.84 105,451 -1.40(-0.69%)
Dec 28, 2023 205.20 205.66 203.51 204.24 104,884 -1.56(-0.76%)
Dec 27, 2023 205.25 205.82 204.43 205.80 97,351 +0.68(+0.33%)
Dec 26, 2023 204.15 206.38 203.31 205.12 114,053 +1.72(+0.85%)
Dec 22, 2023 203.05 204.06 201.56 203.40 135,513 +1.82(+0.90%)
Dec 21, 2023 203.77 204.31 199.83 201.58 254,824 +0.03(+0.01%)
Dec 20, 2023 203.46 206.47 201.46 201.55 255,434 -2.71(-1.33%)
Dec 19, 2023 205.24 205.93 202.58 204.26 215,431 +0.95(+0.47%)
Dec 18, 2023 203.96 204.34 200.79 203.31 261,510 -0.25(-0.12%)
Dec 15, 2023 202.92 205.66 201.53 203.56 460,568 +0.10(+0.05%)
Dec 14, 2023 195.06 203.84 193.94 203.46 608,755 +11.40(+5.94%)
Dec 13, 2023 190.34 192.49 186.48 192.06 451,888 +1.66(+0.87%)
Dec 12, 2023 189.79 191.05 188.10 190.40 179,273 +2.29(+1.22%)
Dec 11, 2023 188.65 190.62 187.97 188.12 159,245 -0.70(-0.37%)
Dec 08, 2023 186.92 190.57 186.92 188.81 210,858 +0.90(+0.48%)
Dec 07, 2023 185.04 187.94 184.44 187.91 157,184 +3.39(+1.84%)
Dec 06, 2023 183.79 186.28 183.68 184.52 241,198 +2.32(+1.27%)
Dec 05, 2023 184.38 184.38 182.15 182.20 216,027 -2.85(-1.54%)
Dec 04, 2023 184.02 185.99 183.59 185.05 207,552 +0.16(+0.09%)
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.