EAGLE MATERIALS Historical Stock Price

Below is the stock price history for Eagle Materials EXP. Data is recorded each day for the historical open, high, low, close and volume. The Eagle Materials stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eagle Materials Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 106.10 107.15 105.61 106.38 11,671
2017-11-21 106.10 106.17 105.25 106.15 15,112
2017-11-20 106.34 106.69 105.36 105.58 21,658
2017-11-17 105.47 106.55 105.47 105.84 22,085
2017-11-16 103.96 105.53 103.94 105.15 14,004
2017-11-15 103.31 103.63 101.96 103.30 27,711
2017-11-14 104.00 104.24 103.08 104.24 12,911
2017-11-13 103.50 104.44 103.46 104.44 12,659
2017-11-10 103.98 104.54 103.35 103.62 18,250
2017-11-09 104.15 104.74 102.77 103.89 10,940
2017-11-08 103.80 104.40 102.43 104.40 26,665
2017-11-07 103.83 104.73 102.36 103.32 26,261
2017-11-06 104.25 104.95 103.03 103.79 19,844
2017-11-03 104.07 104.14 103.30 104.03 12,296
2017-11-02 104.64 105.36 103.06 103.71 16,063
2017-11-01 105.31 105.40 104.79 105.32 15,962
2017-10-31 106.17 106.39 105.46 105.46 15,473
2017-10-30 107.54 107.85 105.99 106.11 22,290
2017-10-27 106.31 107.27 105.08 107.27 11,564
2017-10-26 105.15 107.03 104.32 106.65 27,012
2017-10-25 106.50 107.12 103.64 105.07 82,536
2017-10-24 109.34 110.98 109.28 110.78 39,903
2017-10-23 110.97 110.97 108.07 108.35 22,836
2017-10-20 109.96 110.81 109.76 110.49 15,967
2017-10-19 108.48 109.43 107.80 109.27 10,959
2017-10-18 109.56 109.56 108.61 108.77 10,777
2017-10-17 109.37 109.37 108.97 109.07 17,101
2017-10-16 108.92 109.14 108.38 109.00 9,281
2017-10-13 109.80 109.80 108.51 108.61 12,437
2017-10-12 107.12 109.21 107.12 109.05 15,346

» More Eagle Materials Stock Price History

To see other companies like Eagle Materials (EXP), view our stock market today for news, and other data.