Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	89.46	89.93	88.31	89.20	283,623	-0.90(-1.00%)
Jan 30, 2020	88.95	90.40	88.33	90.10	166,206	+0.33(+0.37%)
Jan 29, 2020	91.46	91.78	89.67	89.77	180,437	-1.71(-1.87%)
Jan 28, 2020	89.95	91.91	89.21	91.48	238,615	+1.92(+2.14%)
Jan 27, 2020	89.87	91.26	89.43	89.56	340,949	-0.68(-0.76%)
Jan 24, 2020	92.23	92.23	89.74	90.25	262,670	-1.83(-1.99%)
Jan 23, 2020	91.21	92.35	90.23	92.08	278,518	+0.62(+0.67%)
Jan 22, 2020	91.97	92.49	91.34	91.46	286,514	+0.05(+0.05%)
Jan 21, 2020	90.80	92.01	90.80	91.41	253,090	+0.22(+0.25%)
Jan 17, 2020	90.20	91.73	90.18	91.19	376,528	+1.07(+1.18%)
Jan 16, 2020	89.18	90.16	89.11	90.12	259,280	+1.35(+1.52%)
Jan 15, 2020	87.55	89.06	87.42	88.77	193,265	+1.13(+1.28%)
Jan 14, 2020	88.29	88.29	87.25	87.65	234,987	-0.90(-1.02%)
Jan 13, 2020	88.87	89.00	87.76	88.55	320,693	-0.47(-0.53%)
Jan 10, 2020	89.19	89.22	87.29	89.02	166,494	-0.22(-0.24%)
Jan 09, 2020	89.10	89.71	88.71	89.23	187,819	+0.32(+0.36%)
Jan 08, 2020	88.65	89.26	88.36	88.91	169,642	+0.40(+0.45%)
Jan 07, 2020	88.70	89.45	88.11	88.51	231,272	-0.21(-0.23%)
Jan 06, 2020	88.65	89.06	88.28	88.71	214,273	-0.26(-0.30%)
Jan 03, 2020	88.40	89.15	88.40	88.98	251,632	-0.26(-0.30%)
Jan 02, 2020	89.36	89.36	88.38	89.24	315,973	+0.54(+0.61%)
Dec 31, 2019	87.30	89.02	87.30	88.70	347,706	+1.07(+1.22%)
Dec 30, 2019	89.10	89.20	87.35	87.64	195,121	-1.60(-1.80%)
Dec 27, 2019	89.46	90.26	89.12	89.24	320,008	-0.05(-0.05%)
Dec 26, 2019	88.41	89.75	88.41	89.29	397,041	+0.92(+1.04%)
Dec 24, 2019	87.61	88.70	87.25	88.37	133,583	+0.85(+0.97%)
Dec 23, 2019	88.23	88.23	86.89	87.52	222,049	-0.61(-0.69%)
Dec 20, 2019	88.25	88.69	87.61	88.13	641,447	+0.14(+0.16%)
Dec 19, 2019	88.61	88.91	87.93	87.99	287,601	-0.74(-0.84%)
Dec 18, 2019	89.13	89.42	88.27	88.73	217,972	-0.27(-0.31%)
Dec 17, 2019	89.07	89.99	88.87	89.01	524,581	+0.52(+0.59%)
Dec 16, 2019	88.62	89.51	88.25	88.49	287,223	+0.21(+0.23%)
Dec 13, 2019	88.57	89.75	87.54	88.28	445,518	-0.16(-0.18%)
Dec 12, 2019	88.24	89.28	87.91	88.44	221,161	+0.29(+0.33%)
Dec 11, 2019	87.74	88.39	86.95	88.15	312,309	+0.53(+0.60%)
Dec 10, 2019	88.63	88.63	86.90	87.62	279,143	-1.51(-1.69%)
Dec 09, 2019	90.34	90.34	88.32	89.12	366,820	-1.45(-1.60%)
Dec 06, 2019	90.72	90.90	90.17	90.57	303,165	+0.51(+0.56%)
Dec 05, 2019	89.62	90.17	89.07	90.06	223,638	+0.54(+0.60%)
Dec 04, 2019	88.80	90.87	88.53	89.53	290,051	+0.65(+0.73%)
Dec 03, 2019	88.15	89.21	87.78	88.88	453,848	+0.06(+0.07%)
Dec 02, 2019	89.81	89.81	88.52	88.82	275,944	-1.12(-1.25%)
Nov 29, 2019	91.85	92.32	89.64	89.95	144,369	-2.06(-2.24%)
Nov 27, 2019	90.70	92.49	89.96	92.01	416,532	+1.56(+1.73%)
Nov 26, 2019	89.04	90.46	88.29	90.44	463,234	+1.45(+1.63%)
Nov 25, 2019	88.06	89.23	88.06	89.00	346,791	+0.73(+0.83%)
Nov 22, 2019	89.88	90.19	88.24	88.27	170,357	-1.41(-1.57%)
Nov 21, 2019	90.92	91.11	89.49	89.67	239,717	-1.14(-1.26%)
Nov 20, 2019	90.32	92.44	90.26	90.82	376,511	+0.13(+0.14%)
Nov 19, 2019	91.30	91.70	90.05	90.69	268,743	-0.41(-0.45%)
Nov 18, 2019	90.22	91.85	89.95	91.10	425,095	+0.53(+0.58%)
Nov 15, 2019	91.96	91.96	90.44	90.57	247,811	-1.05(-1.14%)
Nov 14, 2019	90.41	92.00	90.33	91.62	337,915	+1.17(+1.30%)
Nov 13, 2019	89.72	90.61	86.54	90.44	657,591	-0.25(-0.28%)
Nov 12, 2019	90.24	92.01	89.99	90.70	774,523	+0.98(+1.09%)
Nov 11, 2019	89.39	90.27	89.39	89.72	426,289	-0.21(-0.23%)
Nov 08, 2019	90.62	90.76	89.69	89.93	278,608	-1.20(-1.32%)
Nov 07, 2019	91.60	92.39	90.97	91.13	401,506	-0.02(-0.02%)
Nov 06, 2019	90.38	91.24	88.99	91.15	565,510	+0.22(+0.24%)
Nov 05, 2019	92.98	93.59	90.32	90.93	415,843	-1.70(-1.84%)
Nov 04, 2019	92.85	94.05	91.85	92.63	543,493	+0.07(+0.07%)