Indicators

Eagle Materials Inc (NY: EXP )

256.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	253.06	255.10	252.19	253.30	271,307	+2.84(+1.13%)
Feb 28, 2024	249.90	252.77	249.90	250.46	208,095	-0.36(-0.14%)
Feb 27, 2024	251.23	252.88	250.33	250.82	247,551	+0.08(+0.03%)
Feb 26, 2024	248.16	251.75	247.81	250.74	215,850	+2.32(+0.93%)
Feb 23, 2024	250.59	250.99	247.68	248.42	223,526	-0.84(-0.34%)
Feb 22, 2024	243.76	249.84	243.76	249.26	286,466	+7.20(+2.98%)
Feb 21, 2024	241.83	242.77	241.10	242.06	214,674	+0.17(+0.07%)
Feb 20, 2024	244.04	245.47	240.11	241.89	341,011	-4.38(-1.78%)
Feb 16, 2024	249.75	252.05	246.12	246.26	357,102	-2.53(-1.02%)
Feb 15, 2024	247.36	249.11	242.91	248.79	319,725	+3.73(+1.52%)
Feb 14, 2024	243.17	247.16	241.14	245.06	328,316	+4.91(+2.05%)
Feb 13, 2024	238.99	240.27	233.77	240.15	486,053	-5.97(-2.43%)
Feb 12, 2024	244.25	248.76	243.93	246.12	335,036	+3.15(+1.30%)
Feb 09, 2024	244.19	244.47	242.59	242.98	371,783	-0.16(-0.07%)
Feb 08, 2024	240.05	243.43	239.28	243.14	328,043	+3.10(+1.29%)
Feb 07, 2024	238.47	241.76	237.28	240.04	343,740	+4.46(+1.89%)
Feb 06, 2024	233.38	236.79	233.04	235.58	312,150	+2.26(+0.97%)
Feb 05, 2024	233.20	235.09	230.81	233.33	336,183	-2.67(-1.13%)
Feb 02, 2024	231.41	237.19	229.56	235.99	293,261	+2.36(+1.01%)

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.