Skip to main content

Eagle Materials Inc (NY: EXP )

296.70 -3.30 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 301.27 301.35 295.51 296.70 287,032 -3.30(-1.10%)
Dec 05, 2024 299.00 300.14 292.42 300.00 332,400 -1.84(-0.61%)
Dec 04, 2024 300.80 303.30 298.12 301.84 221,878 -0.76(-0.25%)
Dec 03, 2024 304.37 304.57 301.01 302.60 172,763 -1.05(-0.35%)
Dec 02, 2024 309.23 309.23 302.70 303.65 231,800 -5.27(-1.71%)
Nov 29, 2024 309.27 309.96 306.36 308.92 117,446 +2.99(+0.98%)
Nov 27, 2024 310.53 312.67 304.47 305.93 137,515 -4.03(-1.30%)
Nov 26, 2024 313.86 313.86 307.01 309.96 244,910 -5.33(-1.69%)
Nov 25, 2024 312.39 321.93 312.20 315.29 578,413 +0.94(+0.30%)
Nov 22, 2024 310.00 314.52 308.98 314.35 241,920 +5.24(+1.70%)
Nov 21, 2024 301.80 309.80 301.80 309.11 248,262 +8.84(+2.94%)
Nov 20, 2024 300.41 301.64 298.29 300.27 242,156 +0.62(+0.21%)
Nov 19, 2024 296.46 301.33 295.64 299.65 169,491 -0.55(-0.18%)
Nov 18, 2024 300.95 302.61 297.15 300.20 189,249 -1.08(-0.36%)
Nov 15, 2024 305.51 307.79 299.55 301.28 230,388 -4.31(-1.41%)
Nov 14, 2024 309.00 313.08 304.32 305.59 255,399 -2.66(-0.86%)
Nov 13, 2024 311.83 312.27 306.35 308.25 230,492 -2.12(-0.68%)
Nov 12, 2024 312.49 314.25 308.69 310.37 251,709 -3.22(-1.03%)
Nov 11, 2024 314.70 317.00 310.23 313.59 153,676 +1.71(+0.55%)
Nov 08, 2024 310.76 313.79 308.73 311.88 330,122 +0.33(+0.11%)
Nov 07, 2024 312.68 313.44 306.41 311.55 238,532 -1.21(-0.39%)
Nov 06, 2024 308.55 315.86 307.38 312.76 545,519 +17.04(+5.76%)
Nov 05, 2024 287.77 295.82 287.77 295.72 292,818 +7.47(+2.59%)
Nov 04, 2024 285.76 292.16 285.76 288.25 155,267 +0.76(+0.26%)
Nov 01, 2024 288.41 292.07 284.87 287.49 224,536 +2.03(+0.71%)
Oct 31, 2024 288.95 288.95 282.89 285.46 239,966 -2.87(-1.00%)
Oct 30, 2024 283.63 291.85 283.32 288.33 293,708 +5.41(+1.91%)
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%)
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.