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 )

246.68 +2.53 (+1.03%)
Streaming Delayed Price Updated: 1:02 PM EST, Jan 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 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 -2.32(-0.93%)
Dec 19, 2024 258.02 260.96 249.96 250.62 271,285 -6.48(-2.52%)
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 298.73 299.87 292.15 299.73 332,699 -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%)
Dec 02, 2024 308.95 308.95 302.42 303.37 232,012 -5.26(-1.71%)
Nov 29, 2024 308.99 309.68 306.08 308.64 117,553 +2.99(+0.98%)
Nov 27, 2024 310.25 312.38 304.19 305.65 137,640 -4.03(-1.30%)
Nov 26, 2024 313.57 313.57 306.73 309.68 245,134 -5.33(-1.69%)
Nov 25, 2024 312.10 321.64 311.91 315.00 578,942 +0.94(+0.30%)
Nov 22, 2024 309.72 314.23 308.70 314.06 242,141 +5.24(+1.70%)
Nov 21, 2024 301.52 309.51 301.52 308.83 248,489 +8.83(+2.94%)
Nov 20, 2024 300.13 301.36 298.02 300.00 242,377 +0.62(+0.21%)
Nov 19, 2024 296.19 301.05 295.37 299.38 169,646 -0.55(-0.18%)
Nov 18, 2024 300.68 302.33 296.88 299.93 189,422 -1.08(-0.36%)
Nov 15, 2024 305.23 307.51 299.28 301.00 230,598 -4.31(-1.41%)
Nov 14, 2024 308.72 312.80 304.04 305.31 255,632 -2.66(-0.86%)
Nov 13, 2024 311.55 311.98 306.07 307.97 230,703 -2.12(-0.68%)
Nov 12, 2024 312.20 313.96 308.41 310.09 251,939 -3.22(-1.03%)
Nov 11, 2024 314.41 316.71 309.95 313.30 153,816 +1.71(+0.55%)
Nov 08, 2024 310.48 313.50 308.45 311.60 330,424 +0.33(+0.11%)
Nov 07, 2024 312.39 313.15 306.13 311.26 238,750 -1.21(-0.39%)
Nov 06, 2024 308.26 315.57 307.10 312.47 546,018 +17.02(+5.76%)
Nov 05, 2024 287.51 295.55 287.51 295.45 293,086 +7.46(+2.59%)
Nov 04, 2024 285.50 291.89 285.50 287.99 155,409 +0.76(+0.26%)
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.