Eagle Materials

EXP
🏛️ usa →
233.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 203.38 204.40 202.42 202.84 0.1M
2023-12-28 205.20 205.66 203.51 204.24 0.1M
2023-12-27 205.25 205.82 204.43 205.80 0.1M
2023-12-26 204.15 206.38 203.31 205.12 0.1M
2023-12-22 203.05 204.06 201.56 203.40 0.1M
2023-12-21 203.77 204.31 199.83 201.58 0.3M
2023-12-20 203.46 206.47 201.46 201.55 0.3M
2023-12-19 205.24 205.93 202.58 204.26 0.2M
2023-12-18 203.96 204.35 200.79 203.31 0.3M
2023-12-15 202.92 205.66 201.54 203.56 0.5M
2023-12-14 195.06 203.85 193.95 203.46 0.6M
2023-12-13 190.59 192.74 186.72 192.31 0.5M
2023-12-12 190.04 191.30 188.35 190.65 0.2M
2023-12-11 188.90 190.87 188.22 188.36 0.2M
2023-12-08 187.16 190.82 187.16 189.06 0.2M
2023-12-07 185.28 188.18 184.68 188.16 0.2M
2023-12-06 184.03 186.52 183.92 184.76 0.2M
2023-12-05 184.62 184.62 182.39 182.44 0.2M
2023-12-04 184.26 186.24 183.83 185.29 0.2M
2023-12-01 181.04 185.35 181.04 185.13 0.2M
2023-11-30 179.82 182.00 178.42 181.05 0.3M
2023-11-29 178.59 181.27 178.59 180.03 0.2M
2023-11-28 180.81 181.90 177.67 177.77 0.2M
2023-11-27 178.38 181.49 178.18 180.94 0.2M
2023-11-24 177.65 180.07 177.65 179.32 0.1M
2023-11-22 178.08 179.88 177.80 178.40 0.2M
2023-11-21 175.94 180.02 175.94 177.01 0.3M
2023-11-20 175.32 176.19 173.05 175.81 0.3M
2023-11-17 174.03 175.97 173.13 175.89 0.2M
2023-11-16 173.52 175.07 172.20 172.84 0.3M
2023-11-15 174.70 176.64 172.51 173.01 0.4M
2023-11-14 171.19 176.52 171.19 174.49 0.3M
2023-11-13 166.74 168.93 166.74 167.80 0.2M
2023-11-10 166.38 167.81 165.12 167.79 0.2M
2023-11-09 167.41 167.41 164.45 165.12 0.2M
2023-11-08 165.36 166.40 164.15 166.08 0.2M
2023-11-07 163.97 165.26 163.20 164.55 0.2M
2023-11-06 165.46 166.32 164.63 164.87 0.2M
2023-11-03 163.92 166.05 163.04 165.08 0.3M
2023-11-02 161.68 163.49 161.05 161.42 0.4M
2023-11-01 154.11 159.07 153.66 158.68 0.3M
2023-10-31 152.59 154.72 152.59 153.91 0.3M
2023-10-30 148.74 153.67 148.20 153.00 0.4M
2023-10-27 148.44 149.51 145.03 147.75 0.4M
2023-10-26 150.79 150.79 146.41 147.65 0.5M
2023-10-25 154.10 154.68 151.80 152.11 0.4M
2023-10-24 156.12 157.16 154.77 155.62 0.3M
2023-10-23 153.89 157.96 153.89 154.34 0.5M
2023-10-20 157.65 158.29 154.05 155.03 0.5M
2023-10-19 159.40 161.33 156.76 157.36 0.4M
2023-10-18 164.89 164.89 159.24 159.31 0.2M
2023-10-17 165.79 168.19 165.79 167.00 0.4M
2023-10-16 166.79 168.44 166.31 166.98 0.1M
2023-10-13 166.29 167.22 163.70 164.53 0.2M
2023-10-12 172.26 172.26 165.23 166.16 0.3M
2023-10-11 169.96 172.05 169.96 171.79 0.2M
2023-10-10 169.72 172.04 168.67 169.68 0.2M
2023-10-09 168.01 169.75 166.37 169.16 0.2M
2023-10-06 166.69 171.16 166.27 169.24 0.2M
2023-10-05 167.05 168.81 165.96 167.49 0.2M
2023-10-04 162.51 167.79 162.15 167.44 0.3M
2023-10-03 163.64 165.34 160.31 161.50 0.4M
2023-10-02 166.52 167.70 163.92 164.97 0.2M
2023-09-29 170.21 170.32 166.41 166.52 0.3M
2023-09-28 166.75 170.43 166.75 168.87 0.2M
2023-09-27 164.23 167.70 163.34 166.57 0.4M
2023-09-26 162.88 165.31 162.44 162.81 0.3M
2023-09-25 161.83 164.57 161.65 163.57 0.3M
2023-09-22 164.31 165.29 161.63 162.50 0.5M
2023-09-21 169.60 169.60 163.75 164.09 0.4M
2023-09-20 174.68 175.62 170.88 171.14 0.3M
2023-09-19 173.74 174.09 171.24 173.53 0.2M
2023-09-18 174.28 175.01 171.44 173.98 0.4M
2023-09-15 176.65 177.49 172.95 173.95 0.7M
2023-09-14 178.32 179.55 176.32 177.96 0.3M
2023-09-13 179.29 180.19 175.75 177.02 0.3M
2023-09-12 180.72 182.11 179.51 180.19 0.2M
2023-09-11 181.89 182.75 180.75 182.10 0.2M
2023-09-08 179.85 182.48 179.41 180.41 0.2M
2023-09-07 181.56 183.63 178.74 180.67 0.5M
2023-09-06 184.01 186.43 181.01 183.78 0.3M
2023-09-05 192.81 193.91 183.40 184.06 0.5M
2023-09-01 190.13 195.96 190.13 194.78 0.3M
2023-08-31 188.58 190.89 187.71 189.32 0.3M
2023-08-30 186.63 189.69 186.63 187.85 0.3M
2023-08-29 181.26 186.47 179.82 186.25 0.2M
2023-08-28 179.91 183.53 179.91 181.62 0.4M
2023-08-25 177.16 180.12 174.34 179.60 0.4M
2023-08-24 179.31 180.38 176.93 177.01 0.2M
2023-08-23 177.71 180.50 177.39 180.43 0.2M
2023-08-22 175.41 178.72 175.41 178.12 0.2M
2023-08-21 176.01 177.04 172.80 176.43 0.3M
2023-08-18 175.00 176.32 173.67 175.45 0.3M
2023-08-17 183.33 185.15 176.50 176.64 0.8M
2023-08-16 184.50 185.48 182.70 182.74 0.2M
2023-08-15 184.57 185.01 182.97 184.14 0.2M
2023-08-14 183.72 185.18 182.65 185.06 0.1M
2023-08-11 184.38 185.71 183.37 183.58 0.2M
2023-08-10 186.11 187.53 183.93 184.47 0.3M
2023-08-09 190.32 190.61 186.54 187.04 0.2M
2023-08-08 189.29 189.99 187.72 189.52 0.3M
2023-08-07 188.57 191.66 187.36 190.97 0.2M
2023-08-04 188.38 191.10 186.13 188.07 0.3M
2023-08-03 186.03 187.26 183.17 187.05 0.3M
2023-08-02 185.86 189.45 185.86 187.57 0.4M
2023-08-01 184.89 188.15 184.55 187.31 0.2M
2023-07-31 183.58 184.75 182.30 184.37 0.4M
2023-07-28 184.00 184.12 181.03 182.34 0.4M
2023-07-27 186.20 188.81 181.52 183.28 0.5M
2023-07-26 190.24 191.82 189.52 189.80 0.4M
2023-07-25 188.50 191.42 188.50 190.32 0.3M
2023-07-24 190.65 192.34 188.70 189.45 0.3M
2023-07-21 192.52 193.21 189.76 190.91 0.3M
2023-07-20 194.05 194.05 190.87 192.54 0.3M
2023-07-19 192.45 193.37 190.44 192.54 0.3M
2023-07-18 190.89 193.47 190.89 192.94 0.4M
2023-07-17 188.00 191.99 187.92 191.67 0.3M
2023-07-14 188.55 188.93 185.74 187.79 0.4M
2023-07-13 185.77 187.77 183.96 187.71 0.3M
2023-07-12 185.00 185.83 182.05 183.48 0.3M
2023-07-11 183.25 184.89 181.79 183.54 0.2M
2023-07-10 179.60 182.97 178.66 182.18 0.2M
2023-07-07 178.96 181.43 178.96 179.60 0.3M
2023-07-06 179.32 181.05 177.19 178.66 0.3M
2023-07-05 184.31 185.37 182.81 184.03 0.3M
2023-07-03 185.44 186.85 184.99 185.64 0.2M
2023-06-30 186.33 186.96 184.76 186.42 0.3M
2023-06-29 181.61 184.99 181.61 184.92 0.2M
2023-06-28 180.10 182.01 179.64 181.96 0.4M
2023-06-27 175.22 180.38 174.93 180.03 0.4M
2023-06-26 173.98 175.91 173.98 174.82 0.3M
2023-06-23 172.26 176.28 172.26 174.37 0.6M
2023-06-22 174.01 175.10 171.35 173.95 0.4M
2023-06-21 171.72 176.31 171.53 174.57 0.4M
2023-06-20 169.48 172.37 168.41 172.05 0.5M
2023-06-16 170.00 172.98 169.41 170.42 0.9M
2023-06-15 165.38 169.99 165.38 169.47 0.3M
2023-06-14 167.34 167.79 164.59 166.76 0.4M
2023-06-13 165.99 168.24 165.99 166.79 0.3M
2023-06-12 166.25 167.31 165.45 165.52 0.2M
2023-06-09 167.70 168.08 165.67 166.42 0.2M
2023-06-08 166.28 168.51 165.23 168.42 0.3M
2023-06-07 165.86 169.67 165.86 166.66 0.5M
2023-06-06 166.33 168.84 164.82 166.41 0.4M
2023-06-05 168.20 168.20 164.13 166.37 0.4M
2023-06-02 164.99 169.18 164.99 169.07 0.4M
2023-06-01 163.15 164.18 162.08 163.09 0.4M
2023-05-31 164.11 165.54 162.55 162.93 0.3M
2023-05-30 166.19 166.77 163.93 164.62 0.2M
2023-05-26 166.75 167.51 164.95 166.18 0.2M
2023-05-25 165.27 167.10 165.27 166.56 0.3M
2023-05-24 165.24 166.09 164.14 164.89 0.5M
2023-05-23 166.14 167.43 165.19 166.75 0.4M
2023-05-22 167.78 168.34 165.56 167.11 0.4M
2023-05-19 168.25 169.19 165.69 167.21 0.5M
2023-05-18 162.33 166.72 160.72 166.03 0.6M
2023-05-17 159.14 160.96 157.82 160.62 0.4M
2023-05-16 158.80 159.14 156.57 158.35 0.2M
2023-05-15 158.34 159.75 156.95 159.64 0.4M
2023-05-12 157.86 158.85 156.70 158.31 0.3M
2023-05-11 157.83 158.98 156.89 157.82 0.3M
2023-05-10 160.44 161.03 157.95 158.89 0.3M
2023-05-09 159.20 159.84 158.20 158.76 0.3M
2023-05-08 160.12 161.69 159.00 159.98 0.3M
2023-05-05 158.43 161.49 157.30 160.08 0.5M
2023-05-04 151.20 158.29 151.20 156.40 0.7M
2023-05-03 150.55 153.50 150.55 150.74 0.3M
2023-05-02 148.70 150.18 146.24 149.79 0.3M
2023-05-01 147.73 150.19 147.73 148.95 0.2M
2023-04-28 146.88 149.67 146.45 148.21 0.3M
2023-04-27 143.95 147.34 143.95 146.88 0.3M
2023-04-26 144.56 146.28 143.44 143.52 0.3M
2023-04-25 146.14 146.71 145.10 145.47 0.2M
2023-04-24 145.71 147.83 145.71 147.23 0.2M
2023-04-21 148.60 148.82 145.24 145.88 0.3M
2023-04-20 145.05 149.86 145.00 148.27 0.4M
2023-04-19 143.81 146.25 143.39 146.14 0.3M
2023-04-18 144.72 145.48 143.23 143.71 0.2M
2023-04-17 143.02 143.88 142.12 143.67 0.2M
2023-04-14 144.28 146.00 143.30 143.74 0.2M
2023-04-13 142.87 144.86 142.10 144.78 0.2M
2023-04-12 143.34 144.01 142.45 142.98 0.2M
2023-04-11 140.50 142.58 140.37 141.75 0.2M
2023-04-10 135.31 140.02 135.31 139.91 0.3M
2023-04-06 137.07 138.24 135.17 136.29 0.3M
2023-04-05 141.30 141.92 136.89 137.43 0.3M
2023-04-04 147.70 147.70 142.37 143.17 0.2M
2023-04-03 146.50 147.69 145.03 147.38 0.2M
2023-03-31 145.66 147.81 145.15 146.75 0.2M
2023-03-30 145.41 147.50 144.14 144.73 0.2M
2023-03-29 144.13 144.57 143.29 144.15 0.2M
2023-03-28 140.95 143.40 140.22 142.99 0.2M
2023-03-27 140.27 141.55 139.32 140.50 0.1M
2023-03-24 137.03 139.04 135.49 138.89 0.2M
2023-03-23 138.69 141.45 137.73 139.06 0.4M
2023-03-22 139.91 142.05 138.49 138.51 0.4M
2023-03-21 137.96 141.01 137.96 140.18 0.4M
2023-03-20 133.91 136.07 133.11 135.37 0.2M
2023-03-17 134.82 135.45 131.59 131.92 0.7M
2023-03-16 130.51 135.66 129.79 135.57 0.3M
2023-03-15 133.69 134.13 129.76 131.62 0.3M
2023-03-14 137.25 138.82 135.41 136.80 0.3M
2023-03-13 133.28 136.85 132.55 133.90 0.3M
2023-03-10 139.98 140.80 134.02 136.00 0.3M
2023-03-09 144.49 145.68 140.43 140.50 0.2M
2023-03-08 144.53 146.15 142.73 144.70 0.2M
2023-03-07 145.55 146.20 143.55 144.37 0.3M
2023-03-06 147.43 147.43 144.42 145.25 0.6M
2023-03-03 146.29 147.89 144.80 147.53 0.3M
2023-03-02 142.32 146.03 141.01 145.60 0.3M
2023-03-01 140.02 143.35 140.00 143.29 0.3M
2023-02-28 139.68 141.30 139.68 140.32 0.2M
2023-02-27 140.44 141.90 139.70 139.85 0.2M
2023-02-24 137.93 139.06 136.88 138.76 0.3M
2023-02-23 140.16 141.09 137.43 139.85 0.2M
2023-02-22 138.48 139.84 138.22 139.55 0.2M
2023-02-21 141.57 142.63 137.64 137.64 0.2M
2023-02-17 143.06 145.12 142.32 143.81 0.2M
2023-02-16 143.92 146.65 142.63 143.51 0.2M
2023-02-15 143.61 147.77 143.61 146.33 0.2M
2023-02-14 144.57 146.22 142.70 144.25 0.2M
2023-02-13 143.52 145.14 142.36 145.05 0.2M
2023-02-10 143.46 144.94 142.48 143.79 0.3M
2023-02-09 148.12 148.84 144.27 144.31 0.2M
2023-02-08 149.30 149.44 146.05 146.97 0.3M
2023-02-07 146.79 150.67 145.12 149.90 0.3M
2023-02-06 147.40 148.01 145.65 147.28 0.2M
2023-02-03 149.62 151.82 147.81 148.64 0.3M
2023-02-02 148.49 152.15 148.28 151.16 0.3M
2023-02-01 145.10 149.53 145.01 148.08 0.3M
2023-01-31 143.01 146.17 142.73 146.08 0.3M
2023-01-30 140.93 143.26 139.87 141.53 0.4M
2023-01-27 138.97 142.26 137.82 141.11 0.4M
2023-01-26 143.63 144.50 133.58 139.04 0.6M
2023-01-25 141.96 145.15 141.59 144.73 0.2M
2023-01-24 140.02 144.40 140.02 143.19 0.2M
2023-01-23 140.34 143.91 140.08 142.18 0.3M
2023-01-20 137.90 140.73 136.46 140.43 0.3M
2023-01-19 140.37 140.62 137.05 137.49 0.2M
2023-01-18 142.49 144.90 141.32 141.44 0.1M
2023-01-17 143.65 144.07 141.21 142.34 0.2M
2023-01-13 141.47 144.85 141.30 144.19 0.2M
2023-01-12 143.86 143.86 140.95 142.35 0.2M
2023-01-11 140.88 143.60 139.49 143.39 0.3M
2023-01-10 140.24 140.44 136.67 139.69 0.3M
2023-01-09 143.73 143.89 139.79 139.94 0.3M
2023-01-06 139.05 143.12 138.65 143.05 0.2M
2023-01-05 137.00 138.17 136.24 137.51 0.4M
2023-01-04 136.85 138.57 136.01 138.23 0.3M
2023-01-03 134.93 136.15 133.58 134.87 0.2M