EXP - Eagle Materials Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202092.1993.7592.1793.2093.20368,400
Jan 16, 202091.1592.1591.0892.1192.11253,700
Jan 15, 202089.4891.0289.3590.7390.73189,100
Jan 14, 202090.2490.2489.1889.5889.58229,900
Jan 13, 202090.8390.9689.7090.5090.50313,800
Jan 10, 202091.1691.1989.2290.9890.98163,000
Jan 09, 202091.0791.6990.6791.2091.20183,800
Jan 08, 202090.6191.2390.3190.8790.87166,000
Jan 07, 202090.6691.4290.0590.4690.46226,300
Jan 06, 202090.6191.0390.2390.6790.67209,600
Jan 03, 202090.3591.1290.3590.9490.94246,300
Jan 02, 202091.3391.3390.3391.2191.21309,200
Dec 31, 201989.2390.9889.2390.6690.66340,300
Dec 30, 201991.0791.1789.2889.5789.57190,900
Dec 27, 201991.4392.2691.0991.2191.21313,100
Dec 26, 201990.3691.7390.3691.2691.26388,500
Dec 24, 201989.5490.6689.1890.3290.32130,700
Dec 23, 201990.1890.1888.8189.4589.45217,300
Dec 20, 201990.2090.6589.5490.0790.07627,700
Dec 19, 201990.5790.8789.8789.9389.93281,400
Dec 18, 201991.1091.3990.2290.6990.69213,300
Dec 17, 201991.0491.9890.8490.9790.97513,300
Dec 16, 201990.5891.4990.2090.4490.44281,000
Dec 13, 201990.5291.7389.4790.2390.23436,000
Dec 12, 201990.1991.2589.8590.3990.39216,400
Dec 11, 201989.6890.3488.8790.0990.09305,600
Dec 10, 201990.5990.5988.8289.5589.55273,100
Dec 09, 201992.3392.3390.2791.0991.09358,900
Dec 09, 20190.1 Dividend
Dec 06, 201992.8293.0192.2692.6792.57296,000
Dec 05, 201991.7092.2691.1392.1592.05218,600
Dec 04, 201990.8692.9890.5891.6091.50283,500
Dec 03, 201990.1991.2889.8190.9490.84443,600
Dec 02, 201991.8991.8990.5790.8890.78269,000
Nov 29, 201993.9894.4691.7292.0391.93141,200
Nov 27, 201992.8094.6392.0494.1494.04407,100
Nov 26, 201991.1092.5690.3492.5492.44448,000
Nov 25, 201990.1091.3090.1091.0690.96337,500
Nov 22, 201991.9692.2890.2890.3190.21166,600
Nov 21, 201993.0393.2291.5691.7591.65230,800
Nov 20, 201992.4194.5892.3592.9292.82362,400
Nov 19, 201993.4293.8292.1492.7992.69255,800
Nov 18, 201992.3193.9892.0393.2193.11413,300
Nov 15, 201994.0994.0992.5492.6792.57237,600
Nov 14, 201992.5094.1392.4293.7493.64330,300
Nov 13, 201991.8092.7288.5592.5492.44610,700
Nov 12, 201992.3394.1492.0792.8092.70750,100
Nov 11, 201991.4692.3791.4691.8091.70415,700
Nov 08, 201992.7292.8691.7792.0191.91272,300
Nov 07, 201993.7294.5393.0893.2493.14391,300
Nov 06, 201992.4793.3591.0593.2693.16548,500
Nov 05, 201995.1395.7692.4193.0492.94405,400
Nov 04, 201995.0096.2393.9894.7894.68531,200
Nov 01, 201992.2795.9192.2594.7194.61526,100
Oct 31, 201995.8296.3490.9191.3491.24651,100
Oct 30, 201992.0592.3790.2391.6391.53479,900
Oct 29, 201994.8395.8392.1692.4292.32533,400
Oct 28, 201994.7695.5492.6593.8993.79446,600
Oct 25, 201994.3997.1094.0395.0094.90337,700
Oct 24, 201994.9995.5194.1094.6794.57172,800
Oct 23, 201995.9696.4594.5594.7894.68354,600
Oct 22, 201994.1196.1793.3995.4495.34243,400
Oct 21, 201993.0094.4993.0094.0093.90367,900
Oct 18, 201992.2792.7391.4092.4292.32259,300
Oct 17, 201991.8593.2091.6092.5192.41286,500
Oct 16, 201990.8091.5090.1291.4291.32232,400
Oct 15, 201991.2991.3190.1290.7190.61311,400
Oct 14, 201990.2090.9789.5690.6290.52158,900
Oct 11, 201991.4592.7990.2890.4690.36240,600
Oct 10, 201991.0191.2889.8690.2890.18175,000
Oct 09, 201989.6290.7788.7690.6190.51242,700
Oct 08, 201988.3089.8787.9888.4888.38204,100
Oct 07, 201988.7089.9887.7989.1789.07353,800
Oct 04, 201987.3789.0787.3689.0488.94243,400
Oct 03, 201987.0788.3485.5487.4387.34279,700
Oct 03, 20190.1 Dividend
Oct 02, 201988.4688.5886.7487.4287.23288,000
Oct 01, 201990.3791.4688.8989.0688.86309,700
Sep 30, 201989.4091.1389.2290.0189.81253,400
Sep 27, 201991.1691.6589.0089.1688.96260,600
Sep 26, 201990.8691.3289.4790.9690.76267,900
Sep 25, 201989.9091.3588.9291.2091.00315,800
Sep 24, 201990.6391.7689.8589.9789.77432,200
Sep 23, 201990.1892.2490.1890.7990.59405,300
Sep 20, 201991.4091.8990.5390.7790.571,173,700
Sep 19, 201989.2891.5188.9990.7790.57720,800
Sep 18, 201988.2489.8987.1589.4889.28506,800
Sep 17, 201989.0189.8187.3788.3888.18307,000
Sep 16, 201986.2589.8585.8889.7089.50601,500
Sep 13, 201987.2287.8486.3586.6086.41441,900
Sep 12, 201988.8488.9986.6886.7386.54373,900
Sep 11, 201987.4788.6986.1588.3688.16406,300
Sep 10, 201984.8387.2083.9087.2087.01518,400
Sep 09, 201985.1985.5184.0284.6484.45404,300
Sep 06, 201984.1885.4983.8885.0484.85453,000
Sep 05, 201984.5385.3083.6184.0983.90338,400
Sep 04, 201985.0085.6083.9384.3084.11346,300
Sep 03, 201983.4784.4781.4984.2484.05485,800
Aug 30, 201984.1284.6383.0784.1984.00470,000
Aug 29, 201982.6584.1182.6583.6483.45439,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...