Australia markets closed

Eagle Materials Inc. (EXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.63-0.40 (-0.29%)
At close: 04:00PM EST
136.63 0.00 (0.00%)
After hours: 04:49PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022135.81137.05135.39136.63136.63158,500
01 Dec 2022137.44137.88136.02137.03137.03211,700
30 Nov 2022132.77136.42131.14136.34136.34216,800
29 Nov 2022132.24133.83132.18132.90132.90155,900
28 Nov 2022133.00134.43132.00132.67132.67164,100
25 Nov 2022133.57135.44133.57134.62134.6270,200
23 Nov 2022134.42135.53134.01134.34134.34142,500
22 Nov 2022132.81134.67132.21134.55134.55351,800
21 Nov 2022130.41131.88130.19131.59131.59180,000
18 Nov 2022129.67131.16128.54130.81130.81205,200
17 Nov 2022126.71127.86125.57127.71127.71207,500
16 Nov 2022128.21129.87128.21128.77128.77278,100
15 Nov 2022130.73132.88128.66129.00129.00251,800
14 Nov 2022132.31133.76128.14128.50128.50228,400
11 Nov 2022131.92135.24131.44133.76133.76246,400
10 Nov 2022128.26131.41127.12130.80130.80297,000
09 Nov 2022123.13124.70121.10121.53121.53238,200
08 Nov 2022124.27126.34123.67125.03125.03269,700
07 Nov 2022123.94124.00121.29123.71123.71217,600
04 Nov 2022121.76123.54119.96122.45122.45248,400
03 Nov 2022116.37121.36116.37119.70119.70305,200
02 Nov 2022121.79123.60117.87117.92117.92308,700
01 Nov 2022123.67123.67121.23122.07122.07287,600
31 Oct 2022122.50124.00121.36122.31122.31282,600
28 Oct 2022121.54123.47120.67123.34123.34242,100
27 Oct 2022121.37122.90120.02121.34121.34317,800
26 Oct 2022121.31122.86119.47120.11120.11320,700
25 Oct 2022115.05122.78115.05122.61122.61485,900
24 Oct 2022114.72117.28113.06116.37116.37394,500
21 Oct 2022111.26114.52111.09113.67113.67745,100
20 Oct 2022113.51115.71111.25111.26111.26255,400
19 Oct 2022116.59116.96112.54113.24113.24249,200
18 Oct 2022117.09118.38116.72118.05118.05178,200
17 Oct 2022113.23114.86113.01114.47114.47228,700
14 Oct 2022116.23116.77110.26111.02111.02353,600
13 Oct 2022111.29116.67109.57115.46115.46406,400
12 Oct 2022113.44114.86112.07113.58113.58315,900
11 Oct 2022111.07114.70110.82113.19113.19301,500
10 Oct 2022111.86112.15110.35111.69111.69203,200
07 Oct 2022112.39112.75110.04110.66110.66257,600
06 Oct 2022115.15116.65114.01114.05114.05240,400
05 Oct 2022114.10117.58114.10116.64116.64303,600
04 Oct 2022113.09116.43113.09116.25116.25300,200
03 Oct 2022109.31111.29108.03110.59110.59254,500
30 Sept 2022106.84109.24106.41107.18107.18301,400
29 Sept 2022104.62106.75103.41106.45106.45266,700
28 Sept 2022104.55107.20103.89106.69106.69414,800
27 Sept 2022106.06106.06101.98103.28103.28265,200
26 Sept 2022105.12106.61103.58104.36104.36267,600
23 Sept 2022106.86107.64103.60105.66105.66705,700
22 Sept 2022111.02111.02108.14108.51108.51476,100
21 Sept 2022112.97113.94110.08110.20110.20446,500
20 Sept 2022113.06113.35110.27112.00112.00569,000
19 Sept 2022110.89115.63110.89115.16115.16382,900
16 Sept 2022112.64113.12110.04111.43111.43890,600
15 Sept 2022114.09116.15113.48114.03114.03324,400
15 Sept 20220.25 Dividend
14 Sept 2022116.90117.18112.62114.74114.49473,200
13 Sept 2022118.18119.35116.21116.79116.54479,700
12 Sept 2022122.29122.99120.98121.45121.19238,500
09 Sept 2022120.40121.63120.19121.06120.80189,700
08 Sept 2022117.06119.14115.82118.97118.71186,300
07 Sept 2022115.25118.60115.07118.52118.26197,800
06 Sept 2022116.55116.55114.61115.28115.03207,100
02 Sept 2022118.81119.40115.67116.30116.05253,200
01 Sept 2022119.13119.13115.64116.85116.60375,300
31 Aug 2022120.77120.82118.91119.62119.36223,800
30 Aug 2022123.30124.21119.34120.55120.29232,400
29 Aug 2022121.19123.73121.01122.29122.02186,900
26 Aug 2022127.44128.15122.12122.42122.15229,000
25 Aug 2022127.58128.95126.95128.14127.86251,600
24 Aug 2022127.23127.30125.75126.59126.31212,300
23 Aug 2022127.03129.15126.06127.11126.83263,100
22 Aug 2022129.09129.47126.19126.37126.09283,500
19 Aug 2022133.87134.32130.75131.20130.91252,900
18 Aug 2022134.47134.75133.50134.50134.21110,400
17 Aug 2022134.01135.13133.11133.96133.67244,300
16 Aug 2022134.09136.44134.05135.75135.45159,900
15 Aug 2022134.77136.22133.99135.28134.99163,900
12 Aug 2022133.86135.70133.00135.69135.39148,200
11 Aug 2022132.54134.57131.49132.90132.61217,700
10 Aug 2022129.99131.89129.77130.81130.52178,700
09 Aug 2022127.98128.03125.89127.40127.12277,300
08 Aug 2022128.35129.97128.22128.76128.48196,300
05 Aug 2022125.77128.96125.35127.83127.55223,500
04 Aug 2022125.81129.60125.67127.72127.44246,200
03 Aug 2022124.13125.96123.66125.75125.48335,000
02 Aug 2022125.18126.44123.27123.32123.05262,800
01 Aug 2022125.38126.37124.08125.95125.68227,400
29 July 2022124.11127.20124.11126.45126.17231,100
28 July 2022123.62126.82121.56123.80123.53438,900
27 July 2022123.24126.67122.83125.99125.72308,600
26 July 2022121.29123.70120.77122.54122.27300,200
25 July 2022121.85122.71120.68122.41122.14221,700
22 July 2022122.43123.29120.50121.56121.30183,900
21 July 2022118.99122.63118.99122.36122.09266,700
20 July 2022115.89121.38115.89120.14119.88360,300
19 July 2022118.31121.32118.31120.25119.99309,600
18 July 2022115.41117.29114.65116.42116.17463,500
15 July 2022115.13115.13112.72114.07113.82252,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...