Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	102.77	103.53	101.89	101.95	524,373	-0.19(-0.19%)
Jun 28, 2018	101.87	102.54	100.02	102.15	785,305	-0.09(-0.09%)
Jun 27, 2018	104.13	104.22	101.38	102.23	721,596	-1.55(-1.50%)
Jun 26, 2018	104.14	104.78	103.05	103.79	366,821	-0.44(-0.42%)
Jun 25, 2018	105.47	105.47	103.02	104.22	477,045	-1.31(-1.24%)
Jun 22, 2018	106.39	106.70	104.64	105.54	528,945	+0.14(+0.13%)
Jun 21, 2018	107.97	108.39	105.16	105.40	437,466	-2.89(-2.67%)
Jun 20, 2018	108.45	108.64	107.48	108.29	322,070	+0.53(+0.50%)
Jun 19, 2018	107.68	108.33	107.07	107.76	341,398	-1.21(-1.11%)
Jun 18, 2018	108.40	109.56	107.71	108.97	406,559	+0.08(+0.07%)
Jun 15, 2018		109.54	108.92	108.90	425,799	-0.03(-0.03%)
Jun 14, 2018	110.08	110.08	108.64	108.92	357,830	-0.66(-0.60%)
Jun 13, 2018	110.31	112.32	108.91	109.58	1,101,358	+0.97(+0.89%)
Jun 12, 2018	108.48	109.01	107.86	108.61	297,733	+0.23(+0.21%)
Jun 11, 2018	108.68	109.26	107.44	108.38	502,688	-0.05(-0.05%)
Jun 08, 2018	107.82	108.83	107.11	108.43	390,357	+0.62(+0.58%)
Jun 07, 2018	106.50	109.25	105.95	107.81	591,420	+1.39(+1.30%)
Jun 06, 2018		106.61		106.42	239,895	+0.61(+0.58%)
Jun 05, 2018	105.81	107.28	105.64	105.81	200,354	+0.03(+0.03%)
Jun 04, 2018	105.40	105.95	104.71	105.78	183,915	+0.83(+0.79%)
Jun 01, 2018	105.97	106.61	104.86	104.96	346,402	-0.21(-0.20%)
May 31, 2018	105.77	107.23	104.46	105.17	507,217	+0.21(+0.20%)
May 30, 2018	104.62	105.89	104.30	104.96	623,687	+0.42(+0.40%)
May 29, 2018	102.83	105.12	102.78	104.54	455,809	+0.61(+0.59%)
May 25, 2018		103.93	103.93	103.93	0	-0.35(-0.34%)
May 24, 2018	105.57	106.51	104.21	104.28	494,399	-1.43(-1.35%)
May 23, 2018	105.04	105.95	104.34	105.70	438,505	+0.52(+0.50%)
May 22, 2018	106.61	106.90	105.12	105.18	362,164	-1.12(-1.05%)
May 21, 2018	106.35	107.61	106.00	106.30	327,910	+0.13(+0.12%)
May 18, 2018	103.17	106.37	103.17	106.17	458,248	+3.08(+2.98%)
May 17, 2018	104.38	104.80	102.74	103.09	796,666	-1.47(-1.41%)
May 16, 2018	104.57	107.06	104.24	104.57	562,409	-0.36(-0.34%)
May 15, 2018	100.92	108.04	100.89	104.93	1,184,170	+2.25(+2.19%)
May 14, 2018	102.78	104.01	102.28	102.68	630,384	-0.23(-0.23%)
May 11, 2018	101.80	103.46	101.47	102.91	438,790	+1.54(+1.52%)
May 10, 2018	101.74	103.02	101.10	101.37	399,031	-0.14(-0.14%)
May 09, 2018	101.37	101.72	99.63	101.51	427,673	+0.91(+0.91%)
May 08, 2018	98.72	102.01	98.70	100.60	548,611	+1.80(+1.82%)
May 07, 2018	98.79	99.93	97.99	98.80	324,399	+0.07(+0.07%)
May 04, 2018	96.71	101.41	96.42	98.74	630,665	+1.46(+1.50%)
May 03, 2018	97.48	98.24	94.28	97.28	562,694	+0.46(+0.47%)
May 02, 2018	95.65	98.23	95.53	96.82	401,922	+1.62(+1.70%)
May 01, 2018	95.88	96.12	92.65	95.20	881,717	-0.82(-0.86%)
Apr 30, 2018	98.71	99.56	95.90	96.03	475,945	-2.53(-2.57%)
Apr 27, 2018	98.38	98.73	97.56	98.56	245,558	+0.15(+0.15%)
Apr 26, 2018	98.10	98.54	96.95	98.42	360,402	+0.94(+0.97%)
Apr 25, 2018	96.36	98.38	96.09	97.47	555,660	+0.61(+0.63%)
Apr 24, 2018	99.34	100.29	95.92	96.86	327,811	-1.77(-1.79%)
Apr 23, 2018	98.77	99.25	97.75	98.63	373,129	+0.74(+0.75%)
Apr 20, 2018	98.68	99.17	97.69	97.89	414,171	-0.38(-0.39%)
Apr 19, 2018	99.81	99.81	97.65	98.27	231,807	-1.51(-1.52%)
Apr 18, 2018	99.85	100.78	98.86	99.78	214,013	+0.46(+0.46%)
Apr 17, 2018	98.21	100.34	97.32	99.33	458,288	+2.49(+2.58%)
Apr 16, 2018	96.25	97.83	96.17	96.83	285,172	+0.78(+0.81%)
Apr 13, 2018	97.50	97.50	95.42	96.06	472,551	-1.18(-1.22%)
Apr 12, 2018	97.76	97.87	96.64	97.24	403,184	-0.26(-0.27%)
Apr 11, 2018	96.91	97.99	96.81	97.50	317,501	-0.36(-0.37%)
Apr 10, 2018	96.78	98.34	96.16	97.86	414,480	+2.50(+2.62%)
Apr 09, 2018	96.77	96.94	95.22	95.36	501,316	-1.24(-1.28%)
Apr 06, 2018	98.12	98.76	96.08	96.60	510,345	-2.58(-2.60%)
Apr 05, 2018	99.08	100.13	98.75	99.18	483,953	+0.93(+0.95%)
Apr 04, 2018	95.53	98.44	95.38	98.25	512,328	+0.98(+1.01%)
Apr 03, 2018	95.98	97.49	94.51	97.27	529,098	+1.34(+1.39%)