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

Eagle Materials Inc (NY: EXP )

256.70 +2.77 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	159.28	160.84	158.16	159.14	336,943	-0.10(-0.06%)
May 05, 2023	157.60	160.63	156.47	159.24	549,248	+3.66(+2.35%)
May 04, 2023	150.40	157.45	150.40	155.58	679,054	+5.63(+3.76%)
May 03, 2023	149.76	152.69	149.76	149.95	335,046	+0.94(+0.63%)
May 02, 2023	147.92	149.39	145.47	149.00	252,916	+0.84(+0.56%)
May 01, 2023	146.95	149.40	146.95	148.17	237,842	+0.74(+0.50%)
Apr 28, 2023	146.11	148.88	145.67	147.43	308,559	+1.32(+0.91%)
Apr 27, 2023	143.19	146.56	143.19	146.11	257,258	+3.34(+2.34%)
Apr 26, 2023	143.80	145.51	142.69	142.76	298,245	-1.94(-1.34%)
Apr 25, 2023	145.37	145.94	144.34	144.70	187,275	-1.75(-1.20%)
Apr 24, 2023	144.94	147.05	144.94	146.46	205,347	+1.34(+0.93%)
Apr 21, 2023	147.82	148.04	144.47	145.11	276,309	-2.38(-1.61%)
Apr 20, 2023	144.29	149.07	144.24	147.49	354,356	+2.12(+1.46%)
Apr 19, 2023	143.05	145.48	142.63	145.37	277,387	+2.42(+1.69%)
Apr 18, 2023	143.96	144.71	142.47	142.95	204,394	+0.04(+0.03%)
Apr 17, 2023	142.27	143.12	141.37	142.91	191,442	-0.07(-0.05%)
Apr 14, 2023	143.52	145.23	142.55	142.98	231,838	-1.03(-0.72%)
Apr 13, 2023	142.12	144.10	141.35	144.02	215,926	+1.79(+1.26%)
Apr 12, 2023	142.59	143.25	141.70	142.23	238,337	+1.22(+0.87%)
Apr 11, 2023	139.76	141.83	139.63	141.00	202,153	+1.83(+1.32%)
Apr 10, 2023	134.60	139.28	134.60	139.17	264,587	+3.60(+2.66%)
Apr 06, 2023	136.35	137.51	134.46	135.57	274,618	-1.13(-0.83%)
Apr 05, 2023	140.56	141.17	136.17	136.71	277,269	-5.71(-4.01%)
Apr 04, 2023	146.92	146.92	141.62	142.42	242,023	-4.19(-2.86%)
Apr 03, 2023	145.73	146.91	144.27	146.60	243,945	+0.63(+0.43%)
Mar 31, 2023	144.89	147.03	144.39	145.98	203,379	+2.01(+1.40%)
Mar 30, 2023	144.64	146.72	143.38	143.97	184,923	+0.58(+0.40%)
Mar 29, 2023	143.37	143.81	142.54	143.39	159,831	+1.15(+0.81%)
Mar 28, 2023	140.21	142.65	139.48	142.24	164,971	+2.48(+1.77%)
Mar 27, 2023	139.53	140.81	138.59	139.76	146,154	+1.60(+1.16%)
Mar 24, 2023	136.31	138.31	134.78	138.16	205,434	-0.17(-0.12%)
Mar 23, 2023	137.96	140.71	137.00	138.33	363,341	+0.55(+0.40%)
Mar 22, 2023	139.17	141.30	137.76	137.78	411,140	-1.66(-1.19%)
Mar 21, 2023	137.23	140.27	137.23	139.44	362,310	+4.78(+3.55%)
Mar 20, 2023	133.21	135.35	132.41	134.66	195,414	+3.43(+2.62%)
Mar 17, 2023	134.11	134.74	130.90	131.22	728,615	-3.63(-2.69%)
Mar 16, 2023	129.82	134.95	129.11	134.86	262,924	+4.18(+3.20%)
Mar 15, 2023	132.73	133.17	128.83	130.68	320,845	-5.14(-3.79%)
Mar 14, 2023	136.26	137.83	134.44	135.82	298,189	+2.88(+2.17%)
Mar 13, 2023	132.33	135.87	131.60	132.94	262,567	-2.08(-1.54%)
Mar 10, 2023	138.98	139.79	133.06	135.03	302,674	-4.47(-3.20%)
Mar 09, 2023	143.46	144.64	139.43	139.50	173,157	-4.17(-2.90%)
Mar 08, 2023	143.50	145.10	141.71	143.66	233,499	+0.33(+0.23%)
Mar 07, 2023	144.51	145.15	142.52	143.34	266,209	-0.87(-0.61%)
Mar 06, 2023	146.38	146.38	143.39	144.21	596,708	-2.26(-1.55%)
Mar 03, 2023	145.24	146.83	143.76	146.47	259,150	+1.92(+1.33%)
Mar 02, 2023	141.30	144.99	140.00	144.56	316,591	+2.29(+1.61%)

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