Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	140.89	143.66		143.66	448,427	+2.00(+1.41%)
Jan 28, 2022	139.87	141.66	137.75	141.66	378,998	+2.49(+1.79%)
Jan 27, 2022	147.75	148.02	137.95	139.17	456,692	-1.51(-1.07%)
Jan 26, 2022	141.41	145.49	139.33	140.68	394,588	+1.17(+0.84%)
Jan 25, 2022	140.39	140.54	136.75	139.50	364,232	-4.24(-2.95%)
Jan 24, 2022	138.89	144.21	136.71	143.74	519,338	+1.19(+0.84%)
Jan 21, 2022	143.70	146.00	141.78	142.55	490,793	-3.62(-2.47%)
Jan 20, 2022	149.48	151.04	146.09	146.16	311,487	-2.67(-1.79%)
Jan 19, 2022	153.62	154.65	148.59	148.83	395,062	-3.64(-2.39%)
Jan 18, 2022	152.99	154.25	151.28	152.48	353,245	-4.01(-2.56%)
Jan 14, 2022				156.49	0	-3.88(-2.42%)
Jan 13, 2022	160.11	162.50	159.66	160.37	248,449	+0.14(+0.09%)
Jan 12, 2022	161.28	162.27	158.44	160.23	209,912	+0.73(+0.46%)
Jan 11, 2022	156.75	159.56	153.95	159.50	286,668	+3.10(+1.98%)
Jan 10, 2022	159.54	159.54	153.77	156.40	381,644	-2.18(-1.37%)
Jan 07, 2022	159.31	161.20	156.78	158.57	272,569	-1.53(-0.95%)
Jan 06, 2022	162.15	163.29	159.12	160.10	368,457	-1.07(-0.67%)
Jan 05, 2022	165.24	166.12	160.27	161.17	363,688	-3.28(-1.99%)
Jan 04, 2022	163.89	165.73	162.36	164.45	284,255	+1.89(+1.16%)

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.