Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Eagle Materials Inc | NYSE:EXP | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -7.18 | -3.25% | 213.61 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 220.26 | 205.44 | 219.59 | 690,434 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 07 Mar 2025 | 213.61 | -7.18 | -3.25% | 205.44 | 220.26 | 678,196 |
| 06 Mar 2025 | 220.79 | -0.10 | -0.05% | 216.70 | 222.20 | 506,420 |
| 05 Mar 2025 | 220.89 | 5.84 | 2.72% | 213.44 | 221.69 | 435,562 |
| 04 Mar 2025 | 215.05 | -3.72 | -1.70% | 208.025 | 220.215 | 379,461 |
| 03 Mar 2025 | 218.77 | -7.44 | -3.29% | 218.26 | 230.61 | 367,598 |
| 28 Feb 2025 | 226.21 | 1.93 | 0.86% | 220.9816 | 227.07 | 272,126 |
| 27 Feb 2025 | 224.28 | -4.11 | -1.80% | 223.58 | 229.305 | 297,720 |
| 26 Feb 2025 | 228.39 | 0.62 | 0.27% | 225.90 | 231.85 | 235,638 |
| 25 Feb 2025 | 227.77 | 0.89 | 0.39% | 224.9414 | 230.72 | 323,082 |
| 24 Feb 2025 | 226.88 | 2.70 | 1.20% | 220.60 | 229.55 | 497,296 |
| 21 Feb 2025 | 224.18 | -8.75 | -3.76% | 222.13 | 235.72 | 528,709 |
| 20 Feb 2025 | 232.93 | -7.50 | -3.12% | 232.58 | 240.70 | 466,040 |
| 19 Feb 2025 | 240.43 | -10.09 | -4.03% | 239.75 | 248.03 | 440,724 |
| 18 Feb 2025 | 250.52 | -1.90 | -0.75% | 248.57 | 258.8643 | 521,415 |
| 14 Feb 2025 | 252.42 | 1.92 | 0.77% | 250.00 | 252.67 | 239,537 |
| 13 Feb 2025 | 250.50 | 4.24 | 1.72% | 248.64 | 251.37 | 343,237 |
| 12 Feb 2025 | 246.26 | -8.74 | -3.43% | 236.4101 | 250.35 | 585,443 |
| 11 Feb 2025 | 255.00 | -0.98 | -0.38% | 253.63 | 256.965 | 276,395 |
| 10 Feb 2025 | 255.98 | 0.08 | 0.03% | 254.36 | 257.99 | 278,184 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 225.05 | 230.61 | 208.025 | 220.08 | 393,179 | -11.44 | -5.08% |
| 1 Month | 259.35 | 261.18 | 208.025 | 234.57 | 383,733 | -45.74 | -17.64% |
| 3 Months | 277.25 | 277.81 | 208.025 | 245.78 | 337,130 | -63.64 | -22.95% |
| 6 Months | 241.98 | 321.93 | 208.025 | 268.58 | 308,541 | -28.37 | -11.72% |
| 1 Year | 257.66 | 321.93 | 208.025 | 256.06 | 311,689 | -44.05 | -17.10% |
| 3 Years | 134.30 | 321.93 | 101.98 | 185.56 | 313,770 | 79.31 | 59.05% |
| 5 Years | 73.01 | 321.93 | 41.83 | 152.36 | 338,902 | 140.60 | 192.58% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
