EXP - Eagle Materials Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201991.5692.0089.7190.0890.081,438,800
Apr 17, 201987.0387.3584.2684.3384.33471,900
Apr 16, 201986.1386.7085.3286.6086.60464,800
Apr 15, 201986.0286.5285.2986.2586.25275,200
Apr 12, 201985.3986.9584.8786.1286.12433,500
Apr 11, 201984.8685.7784.2584.6484.64440,100
Apr 11, 20190.1 Dividend
Apr 10, 201984.4885.5384.2584.6384.53419,500
Apr 09, 201985.4285.8684.2784.4784.37399,800
Apr 08, 201985.4686.4785.3085.8485.74346,300
Apr 05, 201985.9386.4885.1685.7985.69506,700
Apr 04, 201984.0785.7083.7484.5684.46614,200
Apr 03, 201984.5884.5883.0383.3183.21762,400
Apr 02, 201982.8584.3181.8683.4983.391,212,100
Apr 01, 201984.6986.6583.6783.7183.611,261,800
Mar 29, 201981.4784.4980.2184.3084.203,243,300
Mar 28, 201972.5273.3771.6973.3373.24463,500
Mar 27, 201971.6372.8871.6372.3372.24661,600
Mar 26, 201973.2473.2571.0671.6771.59626,700
Mar 25, 201971.9172.9471.1872.7472.65460,700
Mar 22, 201973.7973.7971.0771.2971.21523,500
Mar 21, 201971.3475.0271.3474.3074.211,134,300
Mar 20, 201972.8572.9070.5071.7771.691,482,100
Mar 19, 201973.0374.1973.0373.4873.39797,800
Mar 18, 201972.3873.0871.9372.7972.70680,800
Mar 15, 201971.8572.7771.6472.2572.16944,500
Mar 14, 201971.4972.2669.5871.6371.55997,300
Mar 13, 201976.5876.5871.6672.1072.011,674,000
Mar 12, 201978.3478.6176.1876.2476.15966,300
Mar 11, 201978.5079.8177.9478.0978.00799,900
Mar 08, 201978.3379.2877.9179.0478.95712,400
Mar 07, 201978.7579.4477.7678.8178.72740,400
Mar 06, 201979.7480.1978.7479.1779.08930,500
Mar 05, 201979.9480.0878.9579.4979.401,272,000
Mar 04, 201978.5080.1978.2480.1280.03714,000
Mar 01, 201976.8178.6176.6978.4178.32660,800
Feb 28, 201977.9077.9076.1076.4476.35757,500
Feb 27, 201978.3179.0677.8678.0577.96501,800
Feb 26, 201978.7179.9278.4378.4978.40588,500
Feb 25, 201980.1380.1978.7979.0378.94680,400
Feb 22, 201978.1779.4077.9779.3779.28702,200
Feb 21, 201977.7778.8577.4178.0077.91849,700
Feb 20, 201976.9577.9776.8177.9077.81624,000
Feb 19, 201976.0977.6875.5876.6676.57949,600
Feb 15, 201974.3076.7873.7176.1576.06884,200
Feb 14, 201973.8974.4872.2573.7373.64723,400
Feb 13, 201974.7075.3573.0473.3773.28643,600
Feb 12, 201972.5074.8772.2874.2274.13891,700
Feb 11, 201971.6172.6571.0972.4672.37529,500
Feb 08, 201971.5672.0670.7571.5371.45481,400
Feb 07, 201970.7872.3270.5071.8071.72591,500
Feb 06, 201973.0473.6070.7670.8470.76479,300
Feb 05, 201972.5773.1171.9973.0172.92618,000
Feb 04, 201973.0973.6871.7972.0271.93717,000
Feb 01, 201971.0273.2870.5073.2473.151,014,000
Jan 31, 201970.5272.1069.5971.0070.92750,900
Jan 30, 201971.1472.5870.3170.5570.47882,600
Jan 29, 201969.3871.7268.9070.9670.881,020,600
Jan 28, 201966.4869.2466.2868.7968.71787,500
Jan 25, 201966.0567.7465.7467.2467.16552,400
Jan 24, 201964.1866.6964.1866.5566.47696,700
Jan 23, 201968.0068.0063.5364.4564.37768,500
Jan 22, 201968.0069.1566.7168.0767.99790,300
Jan 18, 201966.3869.1966.1868.3668.28582,200
Jan 17, 201964.2766.1564.2265.7965.71730,300
Jan 16, 201964.0665.4264.0664.5964.51402,000
Jan 15, 201965.4665.8663.4264.2164.13597,900
Jan 14, 201965.3766.3264.7965.5065.421,270,100
Jan 11, 201966.9067.4665.4065.6765.59756,700
Jan 10, 201967.8267.9366.9767.3767.29683,700
Jan 09, 201966.7368.2166.2267.9567.87553,400
Jan 08, 201966.1766.8165.1166.3666.281,067,800
Jan 07, 201963.7766.5863.4365.7565.67678,300
Jan 04, 201962.6364.6762.2764.0763.99884,400
Jan 03, 201961.7163.6061.0361.8461.77578,700
Jan 02, 201959.8462.6059.1561.7561.681,027,200
Dec 31, 201860.8361.4360.2261.0360.96537,500
Dec 28, 201860.9861.4360.1060.7460.67435,200
Dec 27, 201858.9060.8958.6060.8660.79507,700
Dec 26, 201857.7959.9257.0059.9259.85526,900
Dec 24, 201858.1259.1457.3657.4857.41276,600
Dec 21, 201859.6560.5658.1058.5858.511,700,000
Dec 20, 201860.4961.1158.9459.4159.34465,200
Dec 20, 20180.1 Dividend
Dec 19, 201861.5463.0860.7460.9660.79471,000
Dec 18, 201861.9863.0661.0661.4061.23584,000
Dec 17, 201861.1363.0160.7261.7161.54712,300
Dec 14, 201860.4862.0760.3661.2461.07901,000
Dec 13, 201865.8065.9961.0761.2761.10648,700
Dec 12, 201865.4865.9864.4564.8864.70711,300
Dec 11, 201867.4267.4264.3864.4564.27669,100
Dec 10, 201866.7067.3365.6766.0765.88664,800
Dec 07, 201868.2669.6766.8366.8866.69559,000
Dec 06, 201866.5168.1666.0068.0067.81671,400
Dec 04, 201872.0672.0967.3967.4067.212,383,700
Dec 03, 201874.6674.9972.4172.7072.49423,400
Nov 30, 201872.8473.8972.3973.0072.79394,100
Nov 29, 201873.7674.6373.0173.2273.01294,900
Nov 28, 201872.2874.2371.0373.7573.54444,100
Nov 27, 201871.1072.4471.0072.1671.96524,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...