Eagle Materials Inc Common Stockのデータ

Eagle Materials Inc Common Stockの基本情報

名前 Eagle Materials Inc Common Stock
ティッカー EXP
United States
上場年 nan
セクター Capital Goods

Eagle Materials Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 124.33 119.85 122.94 121.23 342200.0 121.23
2021-02-12 123.17 117.26 117.57 122.87 245900.0 122.87
2021-02-11 119.33 116.92 118.51 118.81 332000.0 118.81
2021-02-10 119.05 117.28 117.97 117.82 240100.0 117.82
2021-02-09 119.94 117.38 118.34 117.58 218800.0 117.58
2021-02-08 119.39 117.21 118.01 118.83 332600.0 118.83
2021-02-05 118.84 116.75 118.66 117.34 183800.0 117.34
2021-02-04 118.07 115.66 115.79 117.23 371900.0 117.23
2021-02-03 117.43 115.0 116.01 116.14 190700.0 116.14
2021-02-02 118.42 115.47 118.15 115.78 315500.0 115.78
2021-02-01 117.02 111.08 111.59 116.23 517600.0 116.23
2021-01-29 114.06 108.65 112.48 110.03 574500.0 110.03
2021-01-28 114.56 108.32 109.98 112.3 541700.0 112.3
2021-01-27 110.15 105.4 108.64 108.37 357100.0 108.37
2021-01-26 114.64 110.62 114.64 110.72 288000.0 110.72
2021-01-25 115.35 113.1 113.63 113.65 289900.0 113.65
2021-01-22 114.98 112.13 112.99 114.23 267700.0 114.23
2021-01-21 116.61 113.89 115.99 113.98 254400.0 113.98
2021-01-20 115.91 113.42 114.49 115.08 212800.0 115.08
2021-01-19 113.95 111.83 113.27 113.16 229500.0 113.16
2021-01-15 113.42 109.2 110.53 112.63 338000.0 112.63
2021-01-14 112.87 110.01 112.87 111.77 386900.0 111.77
2021-01-13 115.53 111.2 115.0 111.5 380100.0 111.5
2021-01-12 116.38 113.01 113.99 115.51 243500.0 115.51
2021-01-11 113.68 110.59 110.59 113.34 276500.0 113.34
2021-01-08 113.33 111.0 113.33 113.0 308500.0 113.0
2021-01-07 113.04 110.83 112.0 112.43 330600.0 112.43
2021-01-06 112.53 106.8 107.39 110.84 996700.0 110.84
2021-01-05 103.51 98.98 98.98 103.03 479000.0 103.03
2021-01-04 104.89 99.27 101.85 99.67 443800.0 99.67
2020-12-31 102.65 100.31 101.49 101.35 368300.0 101.35
2020-12-30 102.3 100.27 100.27 101.95 221300.0 101.95
2020-12-29 101.57 99.1 100.6 99.68 260800.0 99.68
2020-12-28 101.56 99.85 100.43 100.27 178800.0 100.27
2020-12-24 100.04 98.24 99.0 99.99 99500.0 99.99
2020-12-23 100.0 97.91 98.82 99.48 282700.0 99.48
2020-12-22 100.15 98.13 99.32 98.84 202400.0 98.84
2020-12-21 100.08 97.09 97.96 99.23 238000.0 99.23
2020-12-18 101.0 99.0 100.7 100.01 562800.0 100.01
2020-12-17 100.16 98.5 98.7 100.04 278700.0 100.04
2020-12-16 99.24 97.14 99.24 98.04 307200.0 98.04
2020-12-15 99.24 97.44 97.5 98.48 431900.0 98.48
2020-12-14 99.98 97.13 99.98 97.16 420300.0 97.16
2020-12-11 99.05 96.4 96.63 98.55 296900.0 98.55
2020-12-10 97.68 95.32 96.45 97.21 275500.0 97.21
2020-12-09 98.03 95.94 97.42 97.08 341400.0 97.08
2020-12-08 98.06 95.79 95.97 97.59 291300.0 97.59
2020-12-07 97.25 94.8 95.73 97.05 258400.0 97.05
2020-12-04 97.74 95.79 97.0 96.35 213700.0 96.35
2020-12-03 96.95 93.2 94.1 96.26 259500.0 96.26
2020-12-02 94.93 93.34 94.25 94.03 349500.0 94.03
2020-12-01 95.51 92.0 92.54 95.09 506400.0 95.09
2020-11-30 93.11 90.85 92.38 90.99 226100.0 90.99
2020-11-27 94.62 92.02 94.15 92.96 83700.0 92.96
2020-11-25 95.79 93.6 95.69 94.29 183500.0 94.29
2020-11-24 97.75 95.1 95.22 96.28 582400.0 96.28
2020-11-23 95.0 93.17 93.3 94.13 469100.0 94.13
2020-11-20 94.21 91.97 94.03 92.65 375000.0 92.65
2020-11-19 93.19 91.21 92.32 92.7 524100.0 92.7
2020-11-18 91.9 89.0 90.13 91.1 579800.0 91.1
2020-11-17 89.96 87.96 88.69 89.1 468400.0 89.1
2020-11-16 90.68 88.56 90.3 89.82 656800.0 89.82
2020-11-13 90.21 87.35 87.45 87.9 315400.0 87.9
2020-11-12 88.34 86.04 87.88 87.08 347400.0 87.08
2020-11-11 90.0 87.53 90.0 88.49 431400.0 88.49
2020-11-10 91.51 88.38 88.66 89.76 356400.0 89.76
2020-11-09 97.79 87.33 97.19 87.7 439400.0 87.7
2020-11-06 91.25 88.25 90.34 89.17 318900.0 89.17
2020-11-05 92.67 89.64 90.04 90.13 328800.0 90.13
2020-11-04 89.74 84.69 89.5 88.33 579100.0 88.33
2020-11-03 92.85 89.73 90.77 92.21 364500.0 92.21
2020-11-02 90.43 86.92 86.92 88.71 228700.0 88.71
2020-10-30 89.08 84.6 86.39 85.25 484900.0 85.25
2020-10-29 88.73 83.1 83.7 85.82 443400.0 85.82
2020-10-28 86.0 82.88 85.81 82.97 366100.0 82.97
2020-10-27 89.38 87.19 89.38 87.29 244600.0 87.29
2020-10-26 90.46 88.01 89.56 89.22 380200.0 89.22
2020-10-23 91.44 89.89 91.08 91.25 503600.0 91.25
2020-10-22 90.87 89.0 89.0 90.0 565600.0 90.0
2020-10-21 91.12 89.16 89.77 89.43 260500.0 89.43
2020-10-20 92.51 89.73 92.51 89.95 530200.0 89.95
2020-10-19 93.9 90.29 93.64 91.28 208500.0 91.28
2020-10-16 93.95 92.36 92.78 92.92 145800.0 92.92
2020-10-15 92.45 89.91 90.27 92.12 150100.0 92.12
2020-10-14 91.92 89.09 90.36 91.76 299800.0 91.76
2020-10-13 92.89 89.49 92.44 90.06 269500.0 90.06
2020-10-12 94.8 93.02 94.41 93.46 258600.0 93.46
2020-10-09 94.66 91.73 94.36 93.36 295600.0 93.36
2020-10-08 94.99 92.84 93.06 93.83 236100.0 93.83
2020-10-07 92.91 90.09 90.9 91.32 321500.0 91.32
2020-10-06 92.97 88.96 90.78 89.26 550400.0 89.26
2020-10-05 91.61 88.0 89.44 89.29 797000.0 89.29
2020-10-02 89.29 84.59 84.86 87.76 751900.0 87.76
2020-10-01 88.43 86.0 86.31 86.97 266100.0 86.97
2020-09-30 87.53 84.69 84.78 86.32 376600.0 86.32
2020-09-29 85.32 83.18 84.52 84.42 246900.0 84.42
2020-09-28 85.74 83.25 83.47 84.82 275900.0 84.82
2020-09-25 81.99 79.9 80.01 81.89 392500.0 81.89
2020-09-24 83.77 78.23 83.57 80.82 615700.0 80.82
2020-09-23 88.38 83.17 86.55 83.29 315200.0 83.29
2020-09-22 87.76 85.68 85.68 86.76 462200.0 86.76
2020-09-21 85.31 81.43 83.65 85.23 493300.0 85.23
2020-09-18 89.55 84.64 88.4 85.87 553200.0 85.87
2020-09-17 89.11 85.5 86.71 88.77 302700.0 88.77
2020-09-16 89.22 85.71 86.67 87.95 197800.0 87.95
2020-09-15 87.67 85.62 86.5 85.97 205300.0 85.97
2020-09-14 86.24 83.49 84.12 86.04 160300.0 86.04
2020-09-11 84.64 80.83 81.77 83.13 280600.0 83.13
2020-09-10 82.06 80.83 80.96 81.37 307200.0 81.37
2020-09-09 80.87 78.24 79.53 80.79 334400.0 80.79
2020-09-08 81.23 78.4 81.09 78.85 250300.0 78.85
2020-09-04 84.38 80.83 83.95 81.99 264700.0 81.99
2020-09-03 86.12 81.86 85.34 82.42 291800.0 82.42
2020-09-02 85.91 82.46 83.52 85.57 160400.0 85.57
2020-09-01 83.59 80.67 81.36 83.32 197900.0 83.32
2020-08-31 84.27 81.71 84.27 81.77 260400.0 81.77
2020-08-28 84.41 82.3 83.5 84.35 372800.0 84.35
2020-08-27 84.77 82.65 83.75 83.1 282100.0 83.1
2020-08-26 83.42 82.09 82.73 83.4 265500.0 83.4
2020-08-25 83.42 80.85 82.78 82.74 223100.0 82.74
2020-08-24 84.01 81.78 82.77 82.6 275200.0 82.6
2020-08-21 82.07 80.22 80.65 81.81 346200.0 81.81
2020-08-20 82.55 81.02 81.41 81.41 248800.0 81.41
2020-08-19 83.91 82.47 83.37 82.63 158900.0 82.63
2020-08-18 85.37 83.18 84.6 83.19 165900.0 83.19
2020-08-17 85.45 84.04 84.83 84.35 222000.0 84.35
2020-08-14 85.39 82.34 83.0 84.61 167500.0 84.61
2020-08-13 84.77 83.02 83.51 83.68 179000.0 83.68
2020-08-12 85.6 82.88 85.44 83.97 230700.0 83.97
2020-08-11 87.23 84.36 86.16 84.38 268100.0 84.38
2020-08-10 85.31 84.07 84.23 84.76 294800.0 84.76
2020-08-07 84.26 81.99 81.99 83.94 234700.0 83.94
2020-08-06 84.37 82.0 83.42 82.5 320700.0 82.5
2020-08-05 84.37 82.49 83.61 83.64 304700.0 83.64
2020-08-04 83.2 82.0 82.1 82.34 774000.0 82.34
2020-08-03 82.93 80.35 81.04 82.38 419800.0 82.38
2020-07-31 81.66 77.98 81.49 80.23 445100.0 80.23
2020-07-30 83.0 80.47 81.19 81.75 559000.0 81.75
2020-07-29 81.27 79.37 80.0 81.06 319700.0 81.06
2020-07-28 81.99 79.08 81.59 79.29 713600.0 79.29
2020-07-27 82.44 79.11 79.64 82.37 354600.0 82.37
2020-07-24 80.0 78.42 78.87 79.73 251800.0 79.73
2020-07-23 79.7 77.63 77.63 78.95 324100.0 78.95
2020-07-22 79.5 77.37 78.65 78.01 357100.0 78.01
2020-07-21 78.71 75.74 76.19 77.9 399100.0 77.9
2020-07-20 76.14 74.97 76.06 75.51 169400.0 75.51
2020-07-17 76.84 75.5 75.62 76.29 212800.0 76.29
2020-07-16 75.69 73.79 73.82 75.22 264100.0 75.22
2020-07-15 75.0 72.58 74.41 73.97 440700.0 73.97
2020-07-14 72.64 70.57 71.51 72.56 292800.0 72.56
2020-07-13 73.1 70.16 71.78 71.08 293700.0 71.08
2020-07-10 70.99 69.0 69.0 70.92 213600.0 70.92
2020-07-09 71.58 68.9 70.71 69.44 332600.0 69.44
2020-07-08 71.91 70.83 71.1 71.41 325000.0 71.41
2020-07-07 72.18 71.06 72.01 71.56 269400.0 71.56
2020-07-06 73.22 71.24 72.24 72.69 355700.0 72.69
2020-07-02 73.05 69.6 70.26 70.7 320000.0 70.7
2020-07-01 70.52 67.94 70.33 68.27 390600.0 68.27
2020-06-30 70.66 69.16 70.44 70.22 325800.0 70.22
2020-06-29 71.53 68.61 69.73 70.53 298300.0 70.53
2020-06-26 69.93 67.1 69.67 68.91 1283200.0 68.91
2020-06-25 70.73 66.91 67.24 70.37 575200.0 70.37
2020-06-24 70.08 68.02 69.76 68.07 414800.0 68.07
2020-06-23 71.67 70.03 71.05 70.93 357700.0 70.93
2020-06-22 70.41 67.81 69.18 69.73 416700.0 69.73
2020-06-19 74.18 69.98 73.62 69.98 627000.0 69.98
2020-06-18 74.44 71.82 72.08 73.02 453600.0 73.02
2020-06-17 76.21 72.51 76.21 73.0 468600.0 73.0
2020-06-16 75.92 72.63 72.64 75.44 776700.0 75.44
2020-06-15 68.87 63.4 63.8 68.77 414800.0 68.77
2020-06-12 68.92 64.7 68.47 66.54 435700.0 66.54
2020-06-11 69.78 65.07 68.39 65.31 578900.0 65.31
2020-06-10 74.49 71.89 74.2 72.64 588400.0 72.64
2020-06-09 76.2 74.0 75.11 74.22 386400.0 74.22
2020-06-08 78.79 75.77 77.71 76.55 359900.0 76.55
2020-06-05 79.08 76.38 77.16 76.56 584700.0 76.56
2020-06-04 73.74 71.09 71.89 73.58 396400.0 73.58
2020-06-03 73.12 70.74 71.03 72.56 311900.0 72.56
2020-06-02 69.67 67.71 67.71 69.58 370600.0 69.58
2020-06-01 68.14 66.62 66.75 67.07 337800.0 67.07
2020-05-29 68.26 66.11 67.33 66.76 526500.0 66.76
2020-05-28 70.04 67.28 70.04 67.98 384800.0 67.98
2020-05-27 71.73 67.77 70.39 69.02 489600.0 69.02
2020-05-26 69.45 67.9 68.5 68.34 537900.0 68.34
2020-05-22 67.62 65.06 66.99 65.85 341400.0 65.85
2020-05-21 66.98 62.62 62.62 66.05 851700.0 66.05
2020-05-20 65.9 62.46 63.22 62.73 714000.0 62.73
2020-05-19 66.0 59.96 63.48 60.21 693900.0 60.21
2020-05-18 59.97 55.67 56.59 59.46 615400.0 59.46
2020-05-15 54.35 52.26 52.93 53.38 442500.0 53.38
2020-05-14 53.89 48.57 50.86 53.52 399100.0 53.52
2020-05-13 55.13 51.56 54.86 51.93 498700.0 51.93
2020-05-12 57.07 54.99 56.34 55.49 322200.0 55.49
2020-05-11 57.99 54.99 57.99 55.82 416700.0 55.82
2020-05-08 59.68 57.73 58.45 59.15 405100.0 59.15
2020-05-07 58.8 56.4 57.14 56.48 277500.0 56.48
2020-05-06 60.03 56.03 59.71 56.07 386400.0 56.07
2020-05-05 61.43 58.63 59.8 59.26 315100.0 59.26
2020-05-04 59.39 57.2 57.56 58.96 226300.0 58.96
2020-05-01 59.51 57.38 59.51 58.68 339300.0 58.68
2020-04-30 61.63 59.13 61.04 61.01 364000.0 61.01
2020-04-29 63.16 60.82 61.19 62.76 441700.0 62.76
2020-04-28 59.72 57.42 57.42 58.96 336000.0 58.96
2020-04-27 56.26 53.2 53.43 55.65 525800.0 55.65
2020-04-24 53.9 52.15 53.22 52.6 504100.0 52.6
2020-04-23 54.0 52.23 53.75 53.06 973200.0 53.06
2020-04-22 53.09 51.04 53.07 51.82 326400.0 51.82
2020-04-21 52.06 50.7 51.69 51.36 392500.0 51.36
2020-04-20 55.5 53.49 55.4 53.55 503400.0 53.55
2020-04-17 57.9 55.4 57.72 56.76 464400.0 56.76
2020-04-16 60.84 55.01 59.27 55.83 449500.0 55.83
2020-04-15 61.15 56.63 59.76 59.32 468300.0 59.32
2020-04-14 65.95 61.54 64.89 62.51 262900.0 62.51
2020-04-13 66.49 62.19 66.49 63.51 398500.0 63.51
2020-04-09 66.4 59.77 60.78 65.87 729900.0 65.87
2020-04-08 60.0 56.98 57.73 59.25 386200.0 59.15
2020-04-07 60.32 56.76 57.74 56.94 544300.0 56.84
2020-04-06 55.55 52.13 52.31 54.77 433900.0 54.68
2020-04-03 54.57 48.5 54.55 49.89 364500.0 49.81
2020-04-02 55.96 52.25 54.3 54.01 358800.0 53.92
2020-04-01 56.44 52.7 55.95 54.19 362000.0 54.1
2020-03-31 59.32 53.87 54.43 58.42 698500.0 58.32
2020-03-30 54.72 51.59 52.48 54.53 348100.0 54.44
2020-03-27 55.08 52.02 53.38 52.39 394500.0 52.3
2020-03-26 57.64 54.11 54.11 56.02 366200.0 55.93
2020-03-25 56.34 48.65 50.72 53.42 749000.0 53.33
2020-03-24 52.58 45.73 45.73 50.52 635800.0 50.43
2020-03-23 45.86 41.83 44.91 43.17 630500.0 43.1
2020-03-20 53.29 44.02 52.25 45.12 774200.0 45.04
2020-03-19 53.76 47.01 49.74 52.02 581800.0 51.93
2020-03-18 53.94 43.14 50.01 50.01 993200.0 49.93
2020-03-17 57.45 51.33 53.97 54.24 697200.0 54.15
2020-03-16 57.27 52.67 56.0 53.12 572400.0 53.03
2020-03-13 65.13 54.55 56.37 64.86 736800.0 64.75
2020-03-12 59.84 53.48 59.43 53.49 475600.0 53.4
2020-03-11 68.39 62.78 67.84 63.62 416500.0 63.51
2020-03-10 70.09 64.71 69.41 69.91 504800.0 69.79
2020-03-09 74.79 65.32 73.01 67.15 646700.0 67.04
2020-03-06 80.2 76.04 79.66 77.85 583000.0 77.72
2020-03-05 84.28 80.96 83.77 82.09 291600.0 81.95
2020-03-04 85.68 81.94 82.7 85.58 342500.0 85.44
2020-03-03 84.57 80.9 82.01 81.55 304900.0 81.41
2020-03-02 81.76 78.48 79.28 81.65 378800.0 81.51
2020-02-28 79.59 76.67 79.2 78.93 410800.0 78.8
2020-02-27 83.82 81.41 83.11 81.41 386500.0 81.27
2020-02-26 86.17 83.33 85.74 84.59 336000.0 84.45
2020-02-25 90.04 85.51 90.04 85.65 318800.0 85.51
2020-02-24 90.34 87.6 87.9 89.87 337300.0 89.72
2020-02-21 90.78 87.72 89.09 90.39 358300.0 90.24
2020-02-20 91.33 88.93 90.28 89.06 342900.0 88.91
2020-02-19 91.27 89.69 90.69 90.53 314900.0 90.38
2020-02-18 90.46 88.34 88.69 90.17 391300.0 90.02