Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc Common Stock (NY: EXP )

251.50 -5.24 (-2.04%)
Streaming Delayed Price Updated: 9:45 AM EST, Feb 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 259.12 259.68 255.46 256.74 291,741 -2.73(-1.05%)
Jan 30, 2025 254.34 262.16 254.20 259.47 370,573 +5.71(+2.25%)
Jan 29, 2025 260.00 264.91 253.75 253.76 620,529 -4.59(-1.78%)
Jan 28, 2025 260.06 262.15 256.74 258.35 381,553 -1.32(-0.51%)
Jan 27, 2025 260.00 265.42 258.29 259.67 361,630 -2.46(-0.94%)
Jan 24, 2025 261.94 262.71 259.35 262.13 283,576 +0.91(+0.35%)
Jan 23, 2025 257.79 262.45 257.09 261.22 379,979 +3.46(+1.34%)
Jan 22, 2025 256.77 259.33 256.57 257.76 267,692 -0.19(-0.07%)
Jan 21, 2025 262.06 262.70 257.19 257.95 292,914 +1.10(+0.43%)
Jan 17, 2025 257.68 259.10 255.29 256.85 302,930 +2.42(+0.95%)
Jan 16, 2025 250.78 255.12 249.53 254.43 230,319 +3.47(+1.38%)
Jan 15, 2025 249.99 251.80 248.30 250.96 304,648 +8.05(+3.31%)
Jan 14, 2025 243.99 244.00 239.84 242.91 245,672 +3.43(+1.43%)
Jan 13, 2025 233.49 240.11 233.19 239.48 264,881 +4.48(+1.91%)
Jan 10, 2025 234.62 238.00 234.14 235.00 254,766 -3.92(-1.64%)
Jan 08, 2025 238.64 240.92 236.38 238.92 261,255 -0.14(-0.06%)
Jan 07, 2025 242.85 243.04 236.03 239.06 329,778 -5.03(-2.06%)
Jan 06, 2025 248.18 249.62 243.17 244.09 370,156 -3.35(-1.35%)
Jan 03, 2025 245.07 248.60 244.56 247.44 201,751 +3.29(+1.35%)
Jan 02, 2025 248.79 251.38 242.17 244.15 199,893 -2.61(-1.06%)
Dec 31, 2024 246.76 0 +0.28(+0.11%)
Dec 30, 2024 246.84 248.36 242.56 246.48 178,783 -2.95(-1.18%)
Dec 27, 2024 249.44 253.42 247.81 249.43 237,514 -2.49(-0.99%)
Dec 26, 2024 248.70 252.81 247.95 251.92 218,749 +1.69(+0.68%)
Dec 24, 2024 248.11 251.01 247.72 250.23 87,963 +1.32(+0.53%)
Dec 23, 2024 247.22 250.92 246.84 248.91 289,990 +0.61(+0.25%)
Dec 20, 2024 249.63 253.86 247.03 248.30 651,946 -1.67(-0.67%)
Dec 19, 2024 258.02 260.96 249.95 249.97 302,908 -7.13(-2.77%)
Dec 18, 2024 267.96 269.60 256.77 257.10 335,210 -9.30(-3.49%)
Dec 17, 2024 265.52 269.00 264.27 266.40 305,594 -1.57(-0.59%)
Dec 16, 2024 273.10 273.30 267.04 267.97 426,887 -5.10(-1.87%)
Dec 13, 2024 277.00 277.56 270.89 273.07 366,249 -4.28(-1.54%)
Dec 12, 2024 278.26 282.74 275.76 277.35 256,379 -0.82(-0.29%)
Dec 11, 2024 282.95 282.95 276.01 278.17 369,390 +0.87(+0.31%)
Dec 10, 2024 282.15 284.48 274.63 277.30 515,589 -7.42(-2.61%)
Dec 09, 2024 296.30 298.66 284.23 284.72 500,470 -11.71(-3.95%)
Dec 06, 2024 300.99 301.07 295.24 296.43 287,294 -3.30(-1.10%)
Dec 05, 2024 298.73 299.87 292.15 299.73 332,704 -1.84(-0.61%)
Dec 04, 2024 300.52 303.02 297.85 301.56 222,081 -0.76(-0.25%)
Dec 03, 2024 304.09 304.29 300.74 302.32 172,921 -1.05(-0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.