Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	75.88	75.88	74.12	74.46	777,686	-1.57(-2.06%)
Feb 27, 2019	76.28	77.01	75.84	76.02	515,130	-0.43(-0.56%)
Feb 26, 2019	76.67	77.84	76.39	76.45	604,217	-0.53(-0.68%)
Feb 25, 2019	78.05	78.11	76.74	76.98	698,538	-0.33(-0.43%)
Feb 22, 2019	76.14	77.34	75.95	77.31	720,816	+1.33(+1.76%)
Feb 21, 2019	75.75	76.80	75.40	75.97	872,352	+0.10(+0.13%)
Feb 20, 2019	74.95	75.95	74.82	75.88	640,644	+1.21(+1.62%)
Feb 19, 2019	74.11	75.66	73.62	74.67	974,912	+0.50(+0.67%)
Feb 15, 2019	72.37	74.79	71.80	74.17	907,667	+2.36(+3.28%)
Feb 14, 2019	71.97	72.55	70.37	71.82	742,715	+0.35(+0.49%)
Feb 13, 2019	72.76	73.39	71.14	71.46	660,802	-0.83(-1.15%)
Feb 12, 2019	70.62	72.93	70.40	72.29	915,495	+1.71(+2.43%)
Feb 11, 2019	69.75	70.76	69.24	70.58	543,621	+0.91(+1.30%)
Feb 08, 2019	69.70	70.18	68.91	69.67	494,130	-0.26(-0.38%)
Feb 07, 2019	68.94	70.44	68.67	69.94	607,221	+0.94(+1.36%)
Feb 06, 2019	71.14	71.69	68.92	69.00	492,075	-2.11(-2.97%)
Feb 05, 2019	70.69	71.21	70.12	71.11	634,482	+0.96(+1.37%)
Feb 04, 2019	71.19	71.77	69.93	70.15	736,102	-1.19(-1.67%)
Feb 01, 2019	69.18	71.38	68.67	71.34	1,041,030	+2.18(+3.15%)
Jan 31, 2019	68.69	70.23	67.78	69.16	770,958	+0.44(+0.64%)
Jan 30, 2019	69.29	70.70	68.48	68.72	906,087	-0.40(-0.58%)
Jan 29, 2019	67.58	69.86	67.11	69.12	1,047,757	+2.11(+3.15%)
Jan 28, 2019	64.75	67.44	64.56	67.00	808,535	+1.51(+2.31%)
Jan 25, 2019	64.33	65.98	64.03	65.49	567,125	+0.67(+1.04%)
Jan 24, 2019	62.51	64.96	62.51	64.82	715,310	+2.05(+3.26%)
Jan 23, 2019	66.23	66.23	61.88	62.78	788,941	-3.53(-5.32%)
Jan 22, 2019	66.23	67.35	64.98	66.30	811,378	-0.28(-0.42%)
Jan 18, 2019	64.66	67.39	64.46	66.58	597,617	+2.50(+3.91%)
Jan 17, 2019	62.60	64.43	62.55	64.08	749,752	+1.17(+1.86%)
Jan 16, 2019	62.40	63.72	62.40	62.91	412,730	+0.37(+0.59%)
Jan 15, 2019	63.76	64.15	61.77	62.54	613,815	-1.26(-1.97%)
Jan 14, 2019	63.67	64.60	63.11	63.80	1,298,873	-0.17(-0.26%)
Jan 11, 2019	65.16	65.71	63.70	63.96	776,769	-1.66(-2.52%)
Jan 10, 2019	66.06	66.16	65.23	65.62	701,928	-0.56(-0.85%)
Jan 09, 2019	65.00	66.44	64.50	66.19	558,705	+1.55(+2.40%)
Jan 08, 2019	64.45	65.08	63.42	64.64	1,096,284	+0.59(+0.93%)
Jan 07, 2019	62.11	64.85	61.78	64.04	696,467	+1.64(+2.62%)
Jan 04, 2019	61.00	62.99	60.65	62.41	907,975	+2.17(+3.61%)
Jan 03, 2019	60.11	61.95	59.45	60.23	594,155	+0.09(+0.15%)
Jan 02, 2019	58.29	60.97	57.61	60.15	1,054,593	+0.70(+1.18%)
Dec 31, 2018	59.25	59.84	58.66	59.45	551,725	+0.28(+0.48%)
Dec 28, 2018	59.40	59.84	58.54	59.16	446,698	-0.12(-0.20%)
Dec 27, 2018	57.37	59.31	57.08	59.28	521,195	+0.92(+1.57%)
Dec 26, 2018	56.29	58.36	55.52	58.36	540,941	+2.38(+4.25%)
Dec 24, 2018	56.61	57.60	55.87	55.99	283,870	-1.07(-1.88%)
Dec 21, 2018	58.10	58.99	56.59	57.06	1,745,214	-0.81(-1.40%)
Dec 20, 2018	58.92	59.52	57.41	57.87	477,644	-1.41(-2.38%)
Dec 19, 2018	59.84	61.34	59.07	59.28	484,399	-0.43(-0.72%)
Dec 18, 2018	60.27	61.32	59.38	59.71	600,522	-0.30(-0.50%)
Dec 17, 2018	59.45	61.27	59.05	60.01	732,514	+0.46(+0.77%)
Dec 14, 2018	58.81	60.36	58.70	59.55	926,538	-0.03(-0.05%)
Dec 13, 2018	63.99	64.17	59.39	59.58	667,126	-3.51(-5.56%)
Dec 12, 2018	63.68	64.16	62.67	63.09	731,427	+0.42(+0.67%)
Dec 11, 2018	65.56	65.56	62.61	62.67	688,088	-1.58(-2.45%)
Dec 10, 2018	64.86	65.47	63.86	64.25	683,624	-0.79(-1.21%)
Dec 07, 2018	66.38	67.75	64.99	65.04	574,741	-1.09(-1.65%)
Dec 06, 2018	64.68	66.28	64.18	66.13	690,467	+0.58(+0.89%)
Dec 04, 2018	70.07	70.10	65.53	65.54	2,451,264	-5.15(-7.29%)