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

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

Month:

Year:

Range:

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Eagle Materials Inc (NY: EXP )

Historical Prices