Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Eagle Materials Inc Common Stock (NY:EXP)

223.42 -3.24 (-1.43%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	222.89	225.09	222.21	223.42	432,955	-3.24(-1.43%)
Jul 10, 2025	219.07	228.82	216.75	226.66	632,239	+7.18(+3.27%)
Jul 09, 2025	216.66	220.58	215.04	219.48	391,020	+4.27(+1.98%)
Jul 08, 2025	212.48	216.29	211.38	215.21	392,392	+3.32(+1.57%)
Jul 07, 2025	212.71	215.66	211.62	211.89	401,719	-2.29(-1.07%)
Jul 03, 2025	213.57	215.06	212.47	214.18	346,994	+0.44(+0.21%)
Jul 02, 2025	209.33	214.75	209.33	213.74	389,036	+4.62(+2.21%)
Jul 01, 2025	200.96	214.67	200.14	209.12	514,791	+7.01(+3.47%)
Jun 30, 2025	204.73	204.97	201.00	202.11	324,934	-2.66(-1.30%)
Jun 27, 2025	204.94	205.41	201.95	204.77	1,028,008	+1.78(+0.88%)
Jun 26, 2025	201.59	203.72	200.01	202.99	323,105	+2.06(+1.03%)
Jun 25, 2025	206.03	206.51	199.28	200.93	432,213	-4.99(-2.42%)
Jun 24, 2025	203.20	206.14	200.91	205.92	418,007	+4.42(+2.19%)
Jun 23, 2025	196.15	201.97	195.79	201.50	347,171	+4.75(+2.41%)
Jun 20, 2025	197.01	198.57	194.79	196.75	470,126	+1.21(+0.62%)
Jun 18, 2025	192.30	200.13	191.91	195.54	490,560	+1.86(+0.96%)
Jun 17, 2025	195.69	197.15	193.25	193.68	320,536	-3.59(-1.82%)
Jun 16, 2025	197.01	200.22	196.66	197.27	571,404	+1.57(+0.80%)
Jun 13, 2025	199.68	201.63	194.37	195.70	283,128	-6.61(-3.27%)
Jun 12, 2025	196.30	202.40	195.16	202.31	451,527	+4.40(+2.22%)
Jun 11, 2025	205.51	205.51	197.27	197.92	423,405	-5.37(-2.64%)
Jun 10, 2025	201.91	205.53	200.22	203.29	377,920	+1.66(+0.82%)
Jun 09, 2025	202.23	203.08	198.64	201.63	419,835	+1.56(+0.78%)
Jun 06, 2025	203.33	203.33	198.15	200.07	499,253	-0.81(-0.40%)
Jun 05, 2025	200.68	202.98	198.62	200.88	371,297	+0.20(+0.10%)
Jun 04, 2025	201.33	202.20	199.99	200.68	386,373	-0.38(-0.19%)
Jun 03, 2025	197.89	203.78	196.61	201.06	508,829	+3.41(+1.72%)
Jun 02, 2025	200.22	201.38	195.55	197.66	439,289	-4.29(-2.13%)
May 30, 2025	203.83	205.17	199.41	201.95	755,474	-2.76(-1.35%)
May 29, 2025	203.77	206.29	200.52	204.71	845,178	+1.68(+0.83%)
May 28, 2025	217.38	219.61	203.02	203.03	650,806	-14.73(-6.76%)
May 27, 2025	218.03	219.50	211.98	217.76	455,711	+3.67(+1.71%)
May 23, 2025	210.66	216.19	208.71	214.10	317,245	+0.71(+0.33%)
May 22, 2025	213.73	215.68	211.85	213.39	448,740	-1.08(-0.50%)
May 21, 2025	216.72	220.43	213.73	214.47	515,889	-5.94(-2.70%)
May 20, 2025	228.41	232.66	219.26	220.41	1,032,376	-21.23(-8.79%)
May 19, 2025	236.67	242.69	234.61	241.64	578,262	+2.02(+0.84%)
May 16, 2025	235.67	239.74	234.70	239.62	366,604	+5.36(+2.29%)
May 15, 2025	232.33	235.01	231.49	234.26	296,762	+0.12(+0.05%)
May 14, 2025	238.12	240.43	233.61	234.14	412,628	-3.50(-1.47%)
May 13, 2025	241.58	241.58	237.64	237.65	161,427	-1.61(-0.67%)
May 12, 2025	239.80	241.51	234.15	239.25	245,399	+9.32(+4.05%)
May 09, 2025	229.74	231.75	228.29	229.94	213,790	+0.40(+0.17%)
May 08, 2025	227.61	232.68	223.81	229.54	302,775	+4.89(+2.18%)
May 07, 2025	231.78	232.04	222.07	224.64	406,429	-5.47(-2.38%)
May 06, 2025	230.54	233.65	230.05	230.12	223,938	-4.48(-1.91%)
May 05, 2025	232.03	238.49	231.54	234.60	206,329	+0.93(+0.40%)
May 02, 2025	229.74	237.20	229.74	233.67	255,197	+6.22(+2.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Eagle Materials Inc Common Stock (NY:EXP)

Historical Prices