Canada markets closed

Eagle Materials Inc. (EXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
244.85-3.93 (-1.58%)
At close: 04:00PM EDT
243.01 -1.84 (-0.75%)
After hours: 04:07PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2024250.00251.29244.57244.85244.85312,900
Apr 16, 2024249.77250.17246.67248.78248.78197,800
Apr 15, 2024260.09260.09249.81249.96249.96302,500
Apr 12, 2024254.90256.12252.20254.90254.90258,200
Apr 11, 2024255.19258.74254.71257.23257.23273,300
Apr 10, 2024253.42258.08252.34253.12253.12343,500
Apr 09, 2024266.66267.77257.57259.19259.19249,900
Apr 08, 2024267.80269.97265.62266.27266.27172,800
Apr 05, 2024261.38267.02261.38266.74266.74231,800
Apr 04, 2024268.41270.49259.69260.00260.00253,000
Apr 03, 2024262.52267.32262.52265.93265.93321,900
Apr 02, 2024268.43268.77262.57264.02264.02310,900
Apr 01, 2024272.35272.42268.42269.82269.82229,900
Mar 28, 2024269.67272.31267.22271.75271.75278,800
Mar 27, 2024271.31272.72266.15269.13269.13249,500
Mar 26, 2024269.00270.17267.43270.07270.07360,200
Mar 25, 2024267.46268.90266.35268.15268.15263,700
Mar 22, 2024266.35267.86263.25267.57267.57284,800
Mar 21, 2024262.70264.92260.94264.73264.73248,500
Mar 20, 2024254.18261.66254.18261.52261.52323,600
Mar 19, 2024249.56254.29249.45254.17254.17209,100
Mar 18, 2024250.91252.01248.91249.88249.88237,300
Mar 15, 2024248.03252.23248.03249.57249.57518,200
Mar 14, 2024249.14253.18247.91250.36250.36669,000
Mar 14, 20240.25 Dividend
Mar 13, 2024253.81256.68249.54250.00249.75662,600
Mar 12, 2024252.38255.20252.22254.46254.21303,800
Mar 11, 2024255.76256.38247.22251.61251.36312,300
Mar 08, 2024259.43261.65255.89256.99256.73174,600
Mar 07, 2024257.66262.40257.66259.57259.31169,700
Mar 06, 2024256.99258.39253.06256.22255.96296,100
Mar 05, 2024257.14259.76254.40254.99254.74264,000
Mar 04, 2024257.86261.41257.62258.68258.42275,800
Mar 01, 2024252.98256.62252.98256.20255.94247,300
Feb 29, 2024253.31255.36252.44253.55253.30271,000
Feb 28, 2024250.15253.02250.15250.71250.46207,900
Feb 27, 2024251.48253.13250.58251.07250.82247,300
Feb 26, 2024248.41252.00248.05250.99250.74215,600
Feb 23, 2024250.84251.24247.93248.67248.42223,300
Feb 22, 2024244.00250.09244.00249.51249.26286,200
Feb 21, 2024242.07243.01241.34242.30242.06214,500
Feb 20, 2024244.28245.72240.35242.13241.89340,700
Feb 16, 2024250.00252.31246.37246.51246.26356,700
Feb 15, 2024247.61249.36243.16249.04248.79319,400
Feb 14, 2024243.41247.41241.38245.31245.06328,000
Feb 13, 2024239.23240.52234.00240.39240.15485,600
Feb 12, 2024244.49249.01244.18246.37246.12334,700
Feb 09, 2024244.43244.72242.83243.22242.98371,300
Feb 08, 2024240.29243.67239.52243.38243.14327,700
Feb 07, 2024238.71242.01237.52240.28240.04343,400
Feb 06, 2024233.61237.03233.27235.82235.58311,800
Feb 05, 2024233.43235.33231.04233.56233.33335,800
Feb 02, 2024231.64237.43229.79236.23235.99293,000
Feb 01, 2024228.19234.47226.63233.87233.64393,300
Jan 31, 2024227.35230.02226.00226.28226.05451,500
Jan 30, 2024224.71229.73223.75228.86228.63632,500
Jan 29, 2024216.92225.37215.09224.38224.16532,200
Jan 26, 2024215.88216.99214.36215.91215.69365,100
Jan 25, 2024210.00212.89204.27212.40212.19417,300
Jan 24, 2024208.76209.40205.92207.42207.21437,700
Jan 23, 2024209.37209.37203.98206.42206.21321,600
Jan 22, 2024205.59211.01205.59209.56209.35261,400
Jan 19, 2024202.27204.67200.08204.45204.25171,400
Jan 18, 2024199.58201.98198.89201.68201.48202,300
Jan 17, 2024198.00199.71197.58198.80198.60196,600
Jan 16, 2024202.00202.49199.72200.24200.04207,400
Jan 12, 2024205.00205.18201.71202.91202.71132,600
Jan 11, 2024205.05205.35201.84204.67204.47116,900
Jan 10, 2024203.15205.75202.50205.54205.33160,200
Jan 09, 2024202.01203.66200.07203.57203.37146,400
Jan 08, 2024202.13204.29200.82203.94203.74248,300
Jan 05, 2024196.56200.65196.56200.12199.92219,200
Jan 04, 2024196.52199.15195.93197.45197.25228,100
Jan 03, 2024198.18199.69196.27196.46196.26227,700
Jan 02, 2024201.05203.39198.94200.47200.27200,800
Dec 29, 2023203.38204.40202.42202.84202.64105,500
Dec 28, 2023205.20205.66203.51204.24204.04104,900
Dec 27, 2023205.25205.82204.43205.80205.5997,400
Dec 26, 2023204.15206.38203.31205.12204.91114,100
Dec 22, 2023203.05204.06201.56203.40203.20135,500
Dec 21, 2023203.77204.31199.83201.58201.38254,800
Dec 20, 2023203.46206.47201.46201.55201.35255,400
Dec 19, 2023205.24205.93202.58204.26204.06215,400
Dec 18, 2023203.96204.35200.79203.31203.11261,500
Dec 15, 2023202.92205.66201.54203.56203.36460,600
Dec 14, 2023195.06203.85193.95203.46203.26608,800
Dec 14, 20230.25 Dividend
Dec 13, 2023190.59192.74186.72192.31191.87451,300
Dec 12, 2023190.04191.30188.35190.65190.21179,000
Dec 11, 2023188.90190.87188.22188.36187.93159,000
Dec 08, 2023187.16190.82187.16189.06188.63210,600
Dec 07, 2023185.28188.18184.68188.16187.73157,000
Dec 06, 2023184.03186.52183.92184.76184.34240,900
Dec 05, 2023184.62184.62182.39182.44182.02215,700
Dec 04, 2023184.26186.24183.83185.29184.86207,300
Dec 01, 2023181.04185.35181.04185.13184.70187,600
Nov 30, 2023179.82182.00178.42181.05180.63266,400
Nov 29, 2023178.59181.27178.59180.03179.62238,700
Nov 28, 2023180.81181.90177.67177.77177.36223,300
Nov 27, 2023178.38181.49178.18180.94180.52180,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...