UK Markets closed

Eagle Materials Inc. (EXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.65+0.32 (+0.20%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021158.53160.62157.78159.25159.25157,000
24 Nov 2021163.85166.42163.03164.33164.33225,200
23 Nov 2021162.54164.71160.47164.38164.38218,300
22 Nov 2021161.82164.62161.37161.46161.46253,900
19 Nov 2021160.68163.17160.35161.20161.20278,200
18 Nov 2021160.25161.42158.35160.65160.65274,800
17 Nov 2021162.30162.34160.08160.33160.33196,100
16 Nov 2021161.20163.51160.16162.24162.24244,300
15 Nov 2021164.60165.69161.16161.96161.96450,200
12 Nov 2021160.40164.15159.82163.74163.74344,600
11 Nov 2021158.67160.95158.67159.61159.61175,300
10 Nov 2021161.42162.76157.53158.11158.11261,400
09 Nov 2021161.05162.48158.51162.17162.17285,200
08 Nov 2021160.02164.32157.90160.41160.41452,900
05 Nov 2021153.46157.02153.45155.59155.59229,800
04 Nov 2021152.54156.22152.32152.43152.43260,300
03 Nov 2021156.12157.10152.35152.48152.48309,400
02 Nov 2021152.27156.75151.09155.75155.75359,000
01 Nov 2021149.73151.93146.83150.80150.80296,000
29 Oct 2021148.83151.71148.28148.36148.36383,600
28 Oct 2021141.61151.00140.75148.88148.88594,100
27 Oct 2021142.52143.05137.76137.97137.97360,300
26 Oct 2021146.21146.21142.21142.31142.31282,800
25 Oct 2021141.96146.42141.57145.45145.45305,400
22 Oct 2021142.40144.05141.35141.36141.36236,600
21 Oct 2021142.50142.77141.06142.38142.38191,700
20 Oct 2021140.18143.00139.17142.70142.70377,100
19 Oct 2021142.32143.43139.16139.98139.98360,500
18 Oct 2021141.00144.73140.54144.55144.55285,100
15 Oct 2021142.77142.81140.65141.13141.13234,400
14 Oct 2021139.25142.17139.25141.43141.43240,700
13 Oct 2021138.24138.73135.79138.54138.54220,600
12 Oct 2021135.81137.61135.00137.10137.10179,000
11 Oct 2021137.22138.17134.59134.71134.71154,400
08 Oct 2021136.92138.83135.66137.19137.19238,000
07 Oct 2021135.68137.89135.68136.91136.91274,200
06 Oct 2021132.60134.73132.43134.40134.40394,000
05 Oct 2021135.47135.89133.56133.72133.72349,400
04 Oct 2021134.21136.66134.17135.46135.46360,200
01 Oct 2021131.56135.77129.62134.81134.81356,700
30 Sept 2021136.14136.50131.10131.16131.16482,300
29 Sept 2021137.12137.96135.72136.14136.14369,700
28 Sept 2021139.52141.36136.70136.90136.90294,500
27 Sept 2021135.74140.85135.74139.85139.85388,200
24 Sept 2021134.97136.68134.32135.55135.55390,700
23 Sept 2021133.76137.88133.76135.00135.001,183,300
22 Sept 2021132.85134.91132.04133.35133.35441,600
21 Sept 2021132.57132.57129.89131.42131.42457,000
20 Sept 2021131.20133.20130.19132.26132.26463,900
17 Sept 2021134.33135.91133.30134.68134.68798,300
16 Sept 2021142.84143.19134.83135.38135.38685,400
16 Sept 20210.25 Dividend
15 Sept 2021143.85145.00143.07143.86143.61284,100
14 Sept 2021147.35149.21143.17143.59143.34292,900
13 Sept 2021147.37148.69145.63147.47147.21287,000
10 Sept 2021147.10148.38145.46145.53145.28262,200
09 Sept 2021145.25148.04144.39146.05145.80280,600
08 Sept 2021148.53148.61145.72146.00145.75361,200
07 Sept 2021153.36153.78148.29149.32149.06402,200
03 Sept 2021156.37156.81152.46154.36154.09384,500
02 Sept 2021156.41158.36156.21157.34157.07358,500
01 Sept 2021157.38157.54155.06156.04155.77225,000
31 Aug 2021157.10158.49156.48156.84156.57311,000
30 Aug 2021160.00160.18157.04157.06156.79332,400
27 Aug 2021156.59158.89156.18157.16156.89334,900
26 Aug 2021156.95157.26154.97156.10155.83289,200
25 Aug 2021153.84158.70153.75156.95156.68333,700
24 Aug 2021152.48155.07152.33153.84153.57332,300
23 Aug 2021151.54152.10149.77151.64151.38322,700
20 Aug 2021148.96150.68147.51150.58150.32327,300
19 Aug 2021148.92150.96147.15149.13148.87474,200
18 Aug 2021151.12153.63150.33151.11150.85262,700
17 Aug 2021152.20152.82148.46151.22150.96348,700
16 Aug 2021152.36154.72151.18152.91152.64243,000
13 Aug 2021155.01155.07153.00153.52153.25207,100
12 Aug 2021155.48155.80153.25155.02154.75342,000
11 Aug 2021150.57155.20150.09155.07154.80495,000
10 Aug 2021145.55150.35145.51149.88149.62385,600
09 Aug 2021145.82146.96144.10145.35145.10228,400
06 Aug 2021144.55146.35144.07145.44145.19311,500
05 Aug 2021142.72144.94142.72143.89143.64296,700
04 Aug 2021141.70144.34141.43142.59142.34340,300
03 Aug 2021141.41143.37138.84143.09142.84320,500
02 Aug 2021141.39144.15140.61140.86140.62354,200
30 Jul 2021142.61144.40141.10141.32141.07304,000
29 Jul 2021141.54145.03140.31142.93142.68412,300
28 Jul 2021135.72141.32131.63139.90139.66751,100
27 Jul 2021133.35135.05132.26133.55133.32421,900
26 Jul 2021136.66137.26134.54134.75134.52277,000
23 Jul 2021136.14136.89135.10136.43136.19355,700
22 Jul 2021137.47137.47134.50134.69134.46371,700
21 Jul 2021135.85139.39135.51137.13136.89269,300
20 Jul 2021131.66135.29131.07134.42134.19329,300
19 Jul 2021131.68133.09129.75131.08130.85426,300
16 Jul 2021138.75139.20135.21135.31135.07265,300
15 Jul 2021137.25139.75137.25138.18137.94284,300
14 Jul 2021138.33141.51137.84138.51138.27224,200
13 Jul 2021140.12140.49137.69138.28138.04214,900
12 Jul 2021138.17141.14136.87140.70140.46330,200
09 Jul 2021138.72140.51138.05139.53139.29401,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...