Skip to main content

Eagle Materials Inc (NY: EXP )

226.03 -0.31 (-0.13%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.48 52.09 46.13 51.33 2,279,104 +6.41(+14.28%)
Jan 28, 2016 46.66 47.19 44.53 44.92 1,554,021 -1.00(-2.17%)
Jan 27, 2016 45.63 47.13 45.22 45.92 916,957 +0.35(+0.76%)
Jan 26, 2016 45.78 46.02 44.87 45.57 1,236,964 +0.11(+0.23%)
Jan 25, 2016 46.78 47.41 45.08 45.46 723,883 -2.05(-4.32%)
Jan 22, 2016 47.55 49.42 46.96 47.52 589,354 +0.74(+1.58%)
Jan 21, 2016 45.95 47.16 45.55 46.78 933,620 +0.73(+1.58%)
Jan 20, 2016 45.49 46.62 43.17 46.05 1,477,486 -0.32(-0.68%)
Jan 19, 2016 48.94 49.38 45.55 46.37 798,308 -2.06(-4.26%)
Jan 15, 2016 47.14 48.43 48.43 48.43 918,893 -0.49(-1.00%)
Jan 14, 2016 49.72 49.72 45.96 48.92 2,016,094 -0.62(-1.26%)
Jan 13, 2016 52.17 52.42 49.49 49.54 1,140,708 -2.24(-4.33%)
Jan 12, 2016 52.17 52.25 50.29 51.78 1,052,650 -0.02(-0.04%)
Jan 11, 2016 52.70 52.81 51.24 51.80 919,945 -0.91(-1.73%)
Jan 08, 2016 53.84 53.88 52.63 52.71 630,536 -0.89(-1.66%)
Jan 07, 2016 53.83 55.53 53.22 53.60 644,748 -1.56(-2.83%)
Jan 06, 2016 57.40 57.40 54.08 55.17 967,169 -2.99(-5.14%)
Jan 05, 2016 58.83 59.22 57.60 58.16 776,819 -0.67(-1.14%)
Jan 04, 2016 57.55 58.85 56.73 58.83 903,329 +0.89(+1.54%)
Dec 31, 2015 57.50 57.94 57.94 57.94 565,833 +0.31(+0.53%)
Dec 30, 2015 58.27 58.47 57.40 57.63 377,391 -0.42(-0.73%)
Dec 29, 2015 57.96 58.41 57.19 58.05 361,166 +0.59(+1.03%)
Dec 28, 2015 58.10 58.63 56.88 57.46 301,814 -1.17(-2.00%)
Dec 24, 2015 58.52 58.63 58.63 58.63 227,585 +0.02(+0.03%)
Dec 23, 2015 56.85 58.81 56.61 58.61 620,109 +2.10(+3.72%)
Dec 22, 2015 56.66 56.77 55.73 56.51 1,074,567 -0.01(-0.02%)
Dec 21, 2015 56.84 57.58 56.14 56.52 594,241 +0.07(+0.12%)
Dec 18, 2015 57.59 57.60 56.45 56.45 848,074 -1.15(-2.00%)
Dec 17, 2015 58.61 58.85 56.84 57.60 629,031 -1.08(-1.85%)
Dec 16, 2015 58.01 58.89 57.35 58.69 706,452 +1.05(+1.83%)
Dec 15, 2015 57.31 58.55 56.98 57.63 1,006,000 +1.02(+1.81%)
Dec 14, 2015 58.26 58.57 56.31 56.61 824,705 -0.90(-1.56%)
Dec 11, 2015 59.02 59.27 57.34 57.51 742,152 -2.12(-3.55%)
Dec 10, 2015 59.59 60.57 58.80 59.62 638,308 -0.37(-0.62%)
Dec 09, 2015 61.06 61.61 59.78 60.00 938,466 -1.02(-1.68%)
Dec 08, 2015 59.99 61.54 59.63 61.02 898,885 +0.00(+0.00%)
Dec 07, 2015 64.23 64.31 60.87 61.02 906,484 -3.44(-5.33%)
Dec 04, 2015 64.86 65.18 64.10 64.46 460,380 -0.42(-0.65%)
Dec 03, 2015 66.25 66.81 64.25 64.88 635,083 -1.27(-1.92%)
Dec 02, 2015 66.78 67.29 65.71 66.15 378,469 -0.83(-1.24%)
Dec 01, 2015 66.54 67.41 65.70 66.98 639,852 +0.86(+1.30%)
Nov 30, 2015 66.66 66.96 65.69 66.12 510,605 -0.50(-0.75%)
Nov 27, 2015 66.86 66.86 66.25 66.62 158,036 -0.29(-0.43%)
Nov 25, 2015 66.90 66.91 66.91 66.91 360,228 -0.11(-0.17%)
Nov 24, 2015 65.82 67.42 65.67 67.02 592,798 +1.10(+1.67%)
Nov 23, 2015 65.61 66.74 65.61 65.92 604,793 +0.12(+0.19%)
Nov 20, 2015 67.00 67.83 65.37 65.80 1,112,031 -1.83(-2.70%)
Nov 19, 2015 67.83 67.96 67.11 67.62 629,554 +0.05(+0.07%)
Nov 18, 2015 66.19 67.81 66.19 67.58 610,238 +1.49(+2.26%)
Nov 17, 2015 66.47 66.97 65.29 66.08 593,835 -0.24(-0.36%)
Nov 16, 2015 64.96 66.50 64.92 66.32 508,964 +1.42(+2.18%)
Nov 13, 2015 64.80 66.44 64.73 64.91 558,348 -0.01(-0.01%)
Nov 12, 2015 65.05 66.06 64.45 64.92 526,323 -0.88(-1.34%)
Nov 11, 2015 65.92 66.45 65.37 65.80 754,083 +0.12(+0.19%)
Nov 10, 2015 66.33 66.79 65.41 65.67 926,826 -0.73(-1.10%)
Nov 09, 2015 67.61 67.96 65.63 66.40 530,349 -1.17(-1.73%)
Nov 06, 2015 67.72 68.86 67.15 67.57 844,183 -0.44(-0.65%)
Nov 05, 2015 65.27 68.25 64.31 68.01 1,531,927 +2.59(+3.97%)
Nov 04, 2015 64.74 66.14 64.30 65.41 976,133 +0.79(+1.23%)
Nov 03, 2015 64.30 65.46 63.24 64.62 1,039,075 +0.13(+0.21%)
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.