Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Materials Inc
(NY:
EXP
)
240.86
+2.48 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
239.71
242.72
237.24
240.86
390,623
+2.48(+1.04%)
Sep 05, 2024
241.35
242.74
235.74
238.38
179,884
-2.62(-1.09%)
Sep 04, 2024
244.60
244.60
238.37
241.00
187,489
-3.71(-1.52%)
Sep 03, 2024
256.13
256.30
243.75
244.71
252,991
-13.04(-5.06%)
Aug 30, 2024
256.94
257.89
252.29
257.75
270,778
+2.96(+1.16%)
Aug 29, 2024
253.84
257.06
249.87
254.79
219,255
+2.74(+1.09%)
Aug 28, 2024
255.71
258.12
251.92
252.05
272,121
-3.88(-1.52%)
Aug 27, 2024
263.39
263.39
254.10
255.93
185,677
-9.76(-3.67%)
Aug 26, 2024
268.19
271.75
264.44
265.69
196,322
-0.15(-0.06%)
Aug 23, 2024
258.70
267.64
257.46
265.84
181,494
+11.30(+4.44%)
Aug 22, 2024
255.41
256.70
252.59
254.54
144,893
-0.81(-0.32%)
Aug 21, 2024
253.00
257.18
251.10
255.35
170,795
+6.41(+2.57%)
Aug 20, 2024
250.17
251.05
247.33
248.94
196,009
-0.78(-0.31%)
Aug 19, 2024
247.61
249.98
246.20
249.72
185,178
+2.57(+1.04%)
Aug 16, 2024
251.00
251.84
246.93
247.15
218,752
-4.03(-1.60%)
Aug 15, 2024
247.90
252.19
246.23
251.18
318,043
+7.24(+2.97%)
Aug 14, 2024
247.92
249.96
242.81
243.94
551,881
-1.53(-0.62%)
Aug 13, 2024
242.08
246.32
239.52
245.47
195,086
+6.12(+2.56%)
Aug 12, 2024
242.51
243.87
237.89
239.35
182,709
-3.15(-1.30%)
Aug 09, 2024
245.91
246.18
240.54
242.50
193,219
-2.23(-0.91%)
Aug 08, 2024
241.73
247.54
241.72
244.73
209,659
+6.72(+2.82%)
Aug 07, 2024
249.85
252.52
237.62
238.01
276,608
-7.76(-3.16%)
Aug 06, 2024
241.31
249.94
238.66
245.77
278,188
+2.01(+0.82%)
Aug 05, 2024
234.98
247.47
231.24
243.76
327,042
-9.83(-3.88%)
Aug 02, 2024
252.72
254.03
244.60
253.59
495,057
-8.17(-3.12%)
Aug 01, 2024
272.06
273.71
258.92
261.76
319,323
-10.54(-3.87%)
Jul 31, 2024
266.76
279.69
264.80
272.30
552,503
+6.70(+2.52%)
Jul 30, 2024
270.00
275.60
262.19
265.60
813,507
+16.87(+6.78%)
Jul 29, 2024
246.64
251.41
246.17
248.73
627,275
+2.66(+1.08%)
Jul 26, 2024
240.07
248.19
239.43
246.07
597,857
+10.45(+4.44%)
Jul 25, 2024
228.54
242.03
228.22
235.62
409,697
+8.22(+3.61%)
Jul 24, 2024
237.00
239.55
227.27
227.40
317,919
-12.67(-5.28%)
Jul 23, 2024
233.97
240.53
232.85
240.07
398,169
+5.28(+2.25%)
Jul 22, 2024
231.60
235.19
229.24
234.79
268,752
+4.87(+2.12%)
Jul 19, 2024
230.84
231.87
226.35
229.92
228,243
-0.01(-0.00%)
Jul 18, 2024
230.74
235.28
227.27
229.93
349,780
-0.68(-0.29%)
Jul 17, 2024
241.38
241.75
230.61
230.61
501,698
-15.09(-6.14%)
Jul 16, 2024
235.62
246.73
234.65
245.70
524,236
+12.55(+5.38%)
Jul 15, 2024
231.31
234.61
230.43
233.15
417,549
+3.69(+1.61%)
Jul 12, 2024
228.96
234.64
228.63
229.46
460,457
+2.11(+0.93%)
Jul 11, 2024
220.05
227.82
219.41
227.35
343,167
+10.18(+4.69%)
Jul 10, 2024
212.84
217.78
212.14
217.17
418,620
+4.78(+2.25%)
Jul 09, 2024
213.42
214.94
211.44
212.39
232,641
-1.03(-0.48%)
Jul 08, 2024
216.62
217.91
213.22
213.42
354,270
-1.38(-0.64%)
Jul 05, 2024
216.08
217.20
213.07
214.80
288,851
-2.72(-1.25%)
Jul 03, 2024
214.12
218.32
214.12
217.52
167,167
+3.13(+1.46%)
Jul 02, 2024
213.37
214.54
211.95
214.39
381,990
+0.10(+0.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.