EXP - Eagle Materials Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201985.6587.6485.5986.0186.01383,800
Jul 18, 201985.0885.9683.3785.5285.52630,300
Jul 17, 201986.6387.1384.7686.4286.42366,200
Jul 16, 201986.8688.0686.6486.6886.68562,400
Jul 15, 201985.9586.9484.5186.5086.50458,400
Jul 12, 201983.8485.6283.6385.3685.36901,100
Jul 11, 201983.8184.4982.9383.9983.99730,400
Jul 10, 201987.2587.6484.8584.9884.98586,700
Jul 09, 201987.4087.9086.8086.9386.93318,100
Jul 08, 201988.8988.8987.1487.5487.54306,500
Jul 05, 201988.8789.9288.7889.3989.39269,800
Jul 03, 201988.3589.7188.0089.4189.41282,200
Jul 02, 201988.1088.1286.6688.1188.11469,200
Jul 01, 201991.0792.5188.0588.0988.09663,100
Jun 28, 201989.1993.0788.8192.7092.70823,000
Jun 27, 201988.9089.6587.9888.9488.941,216,700
Jun 26, 201987.1089.0686.8288.7288.72440,000
Jun 25, 201987.0787.9186.7287.0387.03379,700
Jun 24, 201988.9688.9686.9987.0887.08404,500
Jun 21, 201987.9189.0787.9188.7288.72789,000
Jun 20, 201988.8689.3888.0688.3988.39375,900
Jun 20, 20190.1 Dividend
Jun 19, 201988.4988.5186.5187.7587.65341,200
Jun 18, 201988.8290.0588.5288.5488.44261,300
Jun 17, 201987.4988.6887.2588.0887.98347,500
Jun 14, 201987.9088.0086.1987.7687.66483,500
Jun 13, 201986.1488.2885.6588.2388.13643,200
Jun 12, 201986.9787.6285.2885.6885.58649,000
Jun 11, 201990.9491.9886.4687.4887.38523,300
Jun 10, 201990.1191.1789.6990.2990.19612,400
Jun 07, 201990.3590.4488.8989.6689.56427,200
Jun 06, 201990.7091.0389.0689.6889.58303,800
Jun 05, 201990.8991.3589.7290.4990.39382,400
Jun 04, 201987.5590.9887.5590.9590.85381,800
Jun 03, 201985.9687.4785.5886.8086.70466,600
May 31, 201986.0686.7984.8986.0685.96573,700
May 30, 201990.2491.8685.7587.2687.161,204,000
May 29, 201987.4787.6586.1687.0086.90510,300
May 28, 201987.6289.2387.3788.1188.01429,400
May 24, 201988.1088.7686.3587.5987.49462,300
May 23, 201988.7789.5786.5787.5687.46512,500
May 22, 201990.5290.9589.2889.4789.37375,800
May 21, 201990.2591.8789.9391.2591.15361,800
May 20, 201990.3891.0989.7890.2690.16466,100
May 17, 201991.0393.1290.3991.0790.97560,000
May 16, 201992.0393.1887.7491.5891.48910,100
May 15, 201986.7888.8286.5088.2688.16532,000
May 14, 201987.2988.5886.9287.7287.62467,900
May 13, 201988.0488.0486.0786.7886.68478,200
May 10, 201988.5489.4287.8289.0888.98571,600
May 09, 201988.1389.2987.7688.6288.52407,000
May 08, 201989.9590.1888.9088.9888.88347,200
May 07, 201989.6990.3089.1489.8289.72445,400
May 06, 201989.5491.2188.5990.4790.37357,200
May 03, 201990.0090.7389.5690.6190.51323,200
May 02, 201989.6790.3488.8889.4589.35687,000
May 01, 201991.4291.4589.4289.4989.39442,600
Apr 30, 201991.0791.5089.9790.9190.81502,800
Apr 29, 201990.8791.2289.8290.0489.94398,900
Apr 26, 201989.1090.9888.7190.8990.79325,900
Apr 25, 201990.1790.3488.5889.1289.02519,100
Apr 24, 201990.3291.2289.6790.5490.44604,300
Apr 23, 201990.3090.3988.7789.9589.85593,900
Apr 22, 201989.5591.0489.2590.3490.24664,500
Apr 18, 201991.5692.0089.7190.0889.981,438,800
Apr 17, 201987.0387.3584.2684.3384.23471,900
Apr 16, 201986.1386.7085.3286.6086.50464,800
Apr 15, 201986.0286.5285.2986.2586.15275,200
Apr 12, 201985.3986.9584.8786.1286.02433,500
Apr 11, 201984.8685.7784.2584.6484.54440,100
Apr 11, 20190.1 Dividend
Apr 10, 201984.4885.5384.2584.6384.43419,500
Apr 09, 201985.4285.8684.2784.4784.27399,800
Apr 08, 201985.4686.4785.3085.8485.64346,300
Apr 05, 201985.9386.4885.1685.7985.59506,700
Apr 04, 201984.0785.7083.7484.5684.36614,200
Apr 03, 201984.5884.5883.0383.3183.12762,400
Apr 02, 201982.8584.3181.8683.4983.301,212,100
Apr 01, 201984.6986.6583.6783.7183.521,261,800
Mar 29, 201981.4784.4980.2184.3084.103,243,300
Mar 28, 201972.5273.3771.6973.3373.16463,500
Mar 27, 201971.6372.8871.6372.3372.16661,600
Mar 26, 201973.2473.2571.0671.6771.50626,700
Mar 25, 201971.9172.9471.1872.7472.57460,700
Mar 22, 201973.7973.7971.0771.2971.12523,500
Mar 21, 201971.3475.0271.3474.3074.131,134,300
Mar 20, 201972.8572.9070.5071.7771.601,482,100
Mar 19, 201973.0374.1973.0373.4873.31797,800
Mar 18, 201972.3873.0871.9372.7972.62680,800
Mar 15, 201971.8572.7771.6472.2572.08944,500
Mar 14, 201971.4972.2669.5871.6371.46997,300
Mar 13, 201976.5876.5871.6672.1071.931,674,000
Mar 12, 201978.3478.6176.1876.2476.06966,300
Mar 11, 201978.5079.8177.9478.0977.91799,900
Mar 08, 201978.3379.2877.9179.0478.86712,400
Mar 07, 201978.7579.4477.7678.8178.63740,400
Mar 06, 201979.7480.1978.7479.1778.99930,500
Mar 05, 201979.9480.0878.9579.4979.311,272,000
Mar 04, 201978.5080.1978.2480.1279.93714,000
Mar 01, 201976.8178.6176.6978.4178.23660,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...