Skip to main content

Eagle Materials Inc (NY: EXP )

213.28 -4.12 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.51 17.51 16.13 16.36 0 -1.01(-5.83%)
Jan 29, 2009 18.20 18.45 17.27 17.37 364,804 -1.26(-6.75%)
Jan 28, 2009 18.25 19.11 17.91 18.63 569,244 +0.89(+5.00%)
Jan 27, 2009 17.51 18.05 17.31 17.74 234,119 +0.26(+1.50%)
Jan 26, 2009 17.21 18.14 17.00 17.48 498,690 +0.28(+1.63%)
Jan 23, 2009 16.56 17.76 16.31 17.20 607,272 +0.33(+1.98%)
Jan 22, 2009 17.05 17.27 16.41 16.86 719,608 -0.58(-3.32%)
Jan 21, 2009 17.23 17.49 16.64 17.44 425,165 +0.35(+2.06%)
Jan 20, 2009 18.07 18.07 16.78 17.09 1,363,727 -1.00(-5.50%)
Jan 16, 2009 18.42 18.45 17.23 18.08 526,281 +0.23(+1.27%)
Jan 15, 2009 16.68 18.20 16.08 17.86 808,875 +1.00(+5.96%)
Jan 14, 2009 17.10 17.10 16.46 16.85 938,464 -0.62(-3.52%)
Jan 13, 2009 17.34 17.79 16.92 17.47 604,333 +0.13(+0.73%)
Jan 12, 2009 18.18 18.18 17.09 17.34 1,057,069 -0.72(-4.01%)
Jan 09, 2009 18.77 19.79 17.84 18.07 977,599 +0.56(+3.20%)
Jan 08, 2009 17.34 17.68 16.94 17.51 539,572 -0.12(-0.67%)
Jan 07, 2009 18.27 18.27 17.32 17.62 684,249 -0.64(-3.52%)
Jan 06, 2009 17.97 18.74 17.96 18.27 894,823 +0.50(+2.80%)
Jan 05, 2009 16.84 17.98 16.68 17.77 840,818 +0.84(+4.97%)
Jan 02, 2009 16.78 17.41 16.13 16.93 0 +0.27(+1.63%)
Jan 01, 2009 15.44 17.00 15.38 16.65 0 +0.00(+0.00%)
Dec 31, 2008 15.44 17.00 15.38 16.65 883,843 +1.06(+6.79%)
Dec 30, 2008 15.20 15.61 14.99 15.60 723,535 +0.28(+1.83%)
Dec 29, 2008 15.83 15.89 15.12 15.32 440,820 -0.52(-3.31%)
Dec 26, 2008 15.94 16.09 15.51 15.84 816,621 -0.12(-0.74%)
Dec 24, 2008 16.16 16.16 15.62 15.96 123,717 -0.04(-0.23%)
Dec 23, 2008 16.37 16.38 15.87 15.99 427,780 -0.27(-1.67%)
Dec 22, 2008 17.40 17.43 15.84 16.27 509,674 -0.75(-4.41%)
Dec 19, 2008 17.49 17.74 16.73 17.02 544,367 -0.35(-2.03%)
Dec 18, 2008 17.83 18.30 17.15 17.37 1,061,700 -0.75(-4.14%)
Dec 17, 2008 17.99 18.55 17.99 18.12 964,802 -0.14(-0.79%)
Dec 16, 2008 17.71 18.45 17.42 18.27 674,176 +0.77(+4.39%)
Dec 15, 2008 18.87 18.87 17.04 17.50 432,298 -0.87(-4.73%)
Dec 12, 2008 17.01 18.39 16.88 18.36 1,187,153 +1.10(+6.39%)
Dec 11, 2008 18.31 18.42 17.08 17.26 1,109,968 -1.21(-6.56%)
Dec 10, 2008 18.41 18.60 17.76 18.47 1,032,292 +0.23(+1.24%)
Dec 09, 2008 19.76 19.86 17.64 18.25 1,272,583 -1.37(-6.96%)
Dec 08, 2008 18.17 20.56 18.17 19.61 2,000,477 +1.79(+10.05%)
Dec 05, 2008 17.44 18.06 16.64 17.82 716,355 +0.31(+1.76%)
Dec 04, 2008 17.60 18.36 17.14 17.51 913,485 -0.19(-1.07%)
Dec 03, 2008 17.51 18.50 17.05 17.70 1,370,300 +0.25(+1.45%)
Dec 02, 2008 17.04 18.03 16.88 17.45 790,921 +0.54(+3.21%)
Dec 01, 2008 18.64 19.20 16.75 16.91 813,475 -2.09(-11.00%)
Nov 28, 2008 19.00 19.86 18.60 19.00 274,151 -0.10(-0.52%)
Nov 26, 2008 16.83 19.99 16.37 19.10 1,824,967 +2.12(+12.47%)
Nov 25, 2008 15.51 17.00 15.06 16.98 1,222,768 +1.47(+9.51%)
Nov 24, 2008 15.21 15.87 14.61 15.51 2,155,573 +0.60(+4.00%)
Nov 21, 2008 13.87 15.05 13.33 14.91 1,771,189 +1.23(+9.00%)
Nov 20, 2008 13.88 14.71 12.91 13.68 1,534,292 -0.38(-2.70%)
Nov 19, 2008 15.39 16.40 14.04 14.06 1,575,273 -2.70(-16.14%)
Nov 18, 2008 16.48 17.03 16.34 16.76 914,178 +0.23(+1.37%)
Nov 17, 2008 16.51 17.40 16.12 16.54 1,072,343 -0.43(-2.51%)
Nov 14, 2008 16.10 16.96 16.10 16.96 6,021,073 +0.68(+4.17%)
Nov 13, 2008 15.83 16.64 14.73 16.28 2,025,414 +0.90(+5.82%)
Nov 12, 2008 15.89 16.21 15.08 15.39 1,121,481 -0.72(-4.49%)
Nov 11, 2008 16.71 16.71 15.92 16.11 1,497,773 +0.35(+2.24%)
Nov 10, 2008 15.99 16.51 15.70 15.76 633,142 -0.33(-2.02%)
Nov 07, 2008 16.88 16.89 15.84 16.08 560,374 -0.27(-1.66%)
Nov 06, 2008 16.65 16.92 15.72 16.36 680,636 -0.33(-2.01%)
Nov 05, 2008 17.06 17.91 16.66 16.69 1,025,005 -0.60(-3.45%)
Nov 04, 2008 17.53 18.17 17.15 17.29 814,623 +0.12(+0.68%)
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.