EXP

Eagle Materials Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Eagle Materials Inc EXP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 133.55 05:35:01
Open Price Low Price High Price Close Price Prev Close
133.55
more quote information »

EXP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week135.85139.39132.26135.17339,129-2.30-1.69%
1 Month139.95143.82129.75137.77341,186-6.40-4.57%
3 Months143.85153.71129.75143.41450,017-10.30-7.16%
6 Months109.98153.71108.32136.87399,30223.5721.43%
1 Year81.59153.7177.98115.85370,46151.9663.68%
3 Years101.00153.7141.8388.79458,32132.5532.23%
5 Years85.25153.7141.8392.81482,37548.3056.66%

EXP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 133.55 -1.20 -0.89% 133.35 135.05 132.26 421,874
Jul 26 2021 134.75 -1.68 -1.23% 136.66 137.26 134.54 277,037
Jul 23 2021 136.43 1.74 1.29% 136.14 136.89 135.10 355,701
Jul 22 2021 134.69 -2.44 -1.78% 137.47 137.47 134.50 371,733
Jul 21 2021 137.13 2.71 2.02% 135.85 139.39 135.225 269,298
Jul 20 2021 134.42 3.34 2.55% 131.66 135.29 131.065 329,258
Jul 19 2021 131.08 -4.23 -3.13% 131.68 133.09 129.75 426,316
Jul 16 2021 135.31 -2.87 -2.08% 138.75 139.20 135.21 265,282
Jul 15 2021 138.18 -0.33 -0.24% 137.25 139.75 137.25 284,214
Jul 14 2021 138.51 0.23 0.17% 138.33 141.51 137.84 224,193
Jul 13 2021 138.28 -2.42 -1.72% 140.12 140.4914 137.69 214,861
Jul 12 2021 140.70 1.17 0.84% 138.17 141.14 136.87 330,229
Jul 09 2021 139.53 2.93 2.14% 138.72 140.51 138.05 401,306
Jul 08 2021 136.60 -3.65 -2.6% 138.01 138.8029 135.96 327,937
Jul 07 2021 140.25 0.80 0.57% 138.99 142.17 138.99 382,962
Jul 06 2021 139.45 -2.86 -2.01% 142.91 142.91 137.25 401,891
Jul 02 2021 142.31 -0.81 -0.57% 143.50 143.50 141.39 238,775
Jul 01 2021 143.12 1.01 0.71% 142.99 143.82 141.675 463,610
Jun 30 2021 142.11 1.36 0.97% 139.95 142.80 139.585 496,065
Jun 29 2021 140.75 -1.52 -1.07% 143.30 143.99 139.68 524,100
Jun 28 2021 142.27 -0.87 -0.61% 142.47 143.23 140.46 293,218
See More Historical Prices »


Your Recent History
NYSE
EXP
Eagle Mate..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.