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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eagle Materials Inc (NY: EXP )

150.88 USD +1.63 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 146.16 151.24 145.30 150.88 518,087 +1.63(+1.09%)
May 10, 2021 150.09 152.21 149.05 149.25 588,529 +2.24(+1.52%)
May 07, 2021 144.27 147.19 143.12 147.01 240,187 +2.60(+1.80%)
May 06, 2021 143.51 144.41 141.48 144.41 353,325 +0.32(+0.22%)
May 05, 2021 143.85 144.99 142.00 144.09 349,209 +2.00(+1.41%)
May 04, 2021 139.99 142.56 139.40 142.09 393,557 +1.85(+1.32%)
May 03, 2021 139.52 141.45 138.80 140.24 417,576 +2.10(+1.52%)
Apr 30, 2021 141.70 141.70 137.87 138.14 394,800 -4.59(-3.22%)
Apr 29, 2021 144.25 144.72 141.07 142.73 197,909 +0.08(+0.06%)
Apr 28, 2021 143.52 143.80 141.45 142.65 171,596 -0.33(-0.23%)
Apr 27, 2021 143.36 145.00 142.45 142.98 312,172 -0.77(-0.54%)
Apr 26, 2021 141.68 144.35 141.04 143.75 265,474 +3.28(+2.34%)
Apr 23, 2021 139.85 141.84 139.04 140.47 274,800 +1.66(+1.20%)
Apr 22, 2021 142.01 142.01 138.26 138.81 297,842 -3.40(-2.39%)
Apr 21, 2021 140.12 143.38 138.95 142.21 329,998 +2.24(+1.60%)
Apr 20, 2021 143.18 143.60 137.91 139.97 352,430 -3.24(-2.26%)
Apr 19, 2021 143.69 144.77 142.83 143.21 269,879 -0.49(-0.34%)
Apr 16, 2021 144.00 144.78 142.84 143.70 202,700 +1.20(+0.84%)
Apr 15, 2021 141.54 143.36 140.37 142.50 278,710 +1.53(+1.09%)
Apr 14, 2021 139.94 142.37 139.94 140.97 331,362 +0.81(+0.58%)
Apr 13, 2021 141.33 141.89 139.22 140.16 535,163 -1.97(-1.39%)
Apr 12, 2021 139.41 142.86 138.07 142.13 393,817 +3.35(+2.41%)
Apr 09, 2021 137.80 139.16 136.92 138.78 239,800 +1.18(+0.86%)
Apr 08, 2021 137.07 137.96 135.38 137.60 214,712 +0.54(+0.39%)
Apr 07, 2021 137.60 138.33 135.96 137.06 252,203 -0.66(-0.48%)
Apr 06, 2021 137.78 139.89 136.82 137.72 321,138 -0.21(-0.15%)
Apr 05, 2021 136.83 138.68 136.06 137.93 370,750 +2.65(+1.96%)
Apr 01, 2021 134.21 136.84 133.05 135.28 402,700 +0.87(+0.65%)
Mar 31, 2021 136.05 139.59 130.92 134.41 609,436 +0.30(+0.22%)
Mar 30, 2021 130.19 135.07 130.00 134.11 389,477 +3.57(+2.73%)
Mar 29, 2021 132.61 135.01 129.79 130.54 289,153 -1.24(-0.94%)
Mar 26, 2021 130.64 133.42 129.14 131.78 369,400 +2.89(+2.24%)
Mar 25, 2021 123.80 129.43 122.16 128.89 493,253 +4.44(+3.57%)
Mar 24, 2021 125.34 128.44 124.43 124.45 466,274 +1.15(+0.93%)
Mar 23, 2021 126.26 127.07 122.40 123.30 405,629 -4.44(-3.48%)
Mar 22, 2021 130.30 130.43 126.20 127.74 357,354 -2.54(-1.95%)
Mar 19, 2021 131.02 131.96 128.19 130.28 565,500 -1.07(-0.81%)
Mar 18, 2021 133.12 136.16 130.84 131.35 336,244 -1.95(-1.46%)
Mar 17, 2021 131.54 133.57 129.82 133.30 251,596 +1.42(+1.08%)
Mar 16, 2021 134.57 135.24 131.84 131.88 199,100 -3.29(-2.43%)
Mar 15, 2021 133.88 135.32 131.88 135.17 413,740 +1.63(+1.22%)
Mar 12, 2021 132.94 134.59 130.99 133.54 224,900 +0.02(+0.01%)
Mar 11, 2021 132.18 134.85 131.76 133.52 581,960 +2.79(+2.13%)
Mar 10, 2021 127.52 131.14 126.62 130.73 347,399 +3.94(+3.11%)
Mar 09, 2021 128.44 129.94 125.12 126.79 214,617 -0.72(-0.56%)
Mar 08, 2021 126.25 129.90 126.25 127.51 320,225 +1.40(+1.11%)
Mar 05, 2021 125.34 126.58 120.47 126.11 260,700 +2.79(+2.26%)
Mar 04, 2021 124.30 126.46 120.46 123.32 410,361 -1.48(-1.19%)
Mar 03, 2021 127.36 128.46 124.79 124.80 513,324 -2.18(-1.72%)
Mar 02, 2021 129.59 129.59 126.32 126.98 363,254 -1.66(-1.29%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.