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
2018-06-22 108.43 109.82 107.81 108.80 16,510
2018-06-21 110.94 111.20 108.70 108.70 16,870
2018-06-20 111.40 111.84 110.90 111.60 14,750
2018-06-19 111.62 111.62 110.48 110.98 18,945
2018-06-18 112.00 112.91 111.99 112.29 13,677
2018-06-15 111.59 112.84 111.59 112.12 12,704
2018-06-14 112.75 113.13 112.00 112.32 17,967
2018-06-13 113.57 114.85 112.34 113.39 64,179
2018-06-12 111.72 112.16 111.16 112.01 16,347
2018-06-11 111.56 112.16 110.76 111.80 29,862
2018-06-08 111.68 112.02 110.53 111.66 31,873
2018-06-07 109.94 112.50 109.94 111.16 34,512
2018-06-06 109.07 109.80 108.12 109.52 10,342
2018-06-05 109.60 110.43 108.93 109.14 13,563
2018-06-04 108.71 109.00 108.03 109.00 9,416
2018-06-01 108.88 109.515 108.22 108.45 16,571
2018-05-31 108.79 110.18 107.82 108.49 29,865
2018-05-30 108.76 109.03 107.62 108.105 27,064
2018-05-29 106.46 108.22 106.46 107.81 24,206
2018-05-25 107.17 107.91 106.78 107.17 34,109
2018-05-24 109.33 109.33 107.49 107.49 26,010
2018-05-23 108.31 109.07 107.60 108.92 30,986
2018-05-22 109.33 109.77 108.44 108.44 18,350
2018-05-21 109.86 110.32 109.38 109.39 12,134
2018-05-18 107.08 109.56 107.08 109.54 35,302
2018-05-17 108.48 108.48 105.98 106.32 51,255
2018-05-16 107.76 109.91 107.43 107.64 37,222
2018-05-15 104.00 111.02 104.00 108.00 109,510
2018-05-14 105.965 106.91 105.52 105.58 55,888
2018-05-11 105.30 106.62 104.995 106.05 19,653

» More Eagle Materials Stock Price History

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