Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	137.41	140.20	137.05	139.53	505,249	+1.33(+0.97%)
Jun 29, 2021	140.69	141.37	137.14	138.19	533,805	-1.49(-1.07%)
Jun 28, 2021	139.88	140.63	137.91	139.68	299,155	-0.85(-0.61%)
Jun 25, 2021	142.36	142.81	140.20	140.54	1,284,554	-0.26(-0.19%)
Jun 24, 2021	141.50	142.36	139.74	140.80	744,362	+1.95(+1.41%)
Jun 23, 2021	139.71	140.23	137.60	138.85	272,879	+0.04(+0.03%)
Jun 22, 2021	137.92	139.48	136.75	138.81	284,058	+0.78(+0.56%)
Jun 21, 2021	135.43	138.19	134.75	138.03	407,713	+4.46(+3.34%)
Jun 18, 2021	132.56	134.30	132.26	133.58	586,808	-1.81(-1.33%)
Jun 17, 2021	141.34	141.89	134.00	135.38	679,890	-6.57(-4.63%)
Jun 16, 2021	143.83	143.95	140.90	141.95	476,485	-2.13(-1.48%)
Jun 15, 2021	147.83	148.88	143.56	144.08	623,826	-3.34(-2.27%)
Jun 14, 2021	148.59	150.07	146.98	147.42	738,354	-0.78(-0.53%)
Jun 11, 2021	146.60	148.22	146.18	148.21	315,404	+2.17(+1.48%)
Jun 10, 2021	149.95	150.66	145.94	146.04	488,087	-3.38(-2.26%)
Jun 09, 2021	149.02	150.57	148.75	149.42	384,682	-0.14(-0.09%)
Jun 08, 2021	146.71	150.00	146.29	149.56	503,161	+2.56(+1.74%)
Jun 07, 2021	144.96	148.25	144.80	147.00	533,068	+2.80(+1.94%)
Jun 04, 2021	143.51	144.42	142.49	144.20	378,109	+0.75(+0.53%)
Jun 03, 2021	140.78	143.99	140.47	143.44	314,311	+2.00(+1.41%)
Jun 02, 2021	145.07	145.07	141.19	141.44	514,224	-3.14(-2.17%)
Jun 01, 2021	145.49	145.84	144.01	144.58	427,906	+0.74(+0.51%)
May 28, 2021	145.07	145.07	142.77	143.84	283,882	-1.34(-0.92%)
May 27, 2021	144.63	145.67	143.45	145.19	368,087	+2.67(+1.87%)
May 26, 2021	141.28	143.25	140.65	142.52	368,838	+2.01(+1.43%)
May 25, 2021	142.40	144.12	140.17	140.51	434,164	-1.59(-1.12%)
May 24, 2021	142.99	143.72	140.06	142.10	538,284	+0.55(+0.39%)
May 21, 2021	139.90	142.65	139.34	141.55	670,585	+2.69(+1.93%)
May 20, 2021	139.81	139.82	132.68	138.87	928,224	+2.38(+1.75%)
May 19, 2021	137.84	140.04	132.69	136.48	1,229,478	-8.15(-5.64%)
May 18, 2021	149.17	149.69	144.15	144.64	531,727	-4.03(-2.71%)
May 17, 2021	148.05	149.17	145.58	148.67	392,612	+0.05(+0.03%)
May 14, 2021	148.19	150.25	147.30	148.62	358,706	+1.44(+0.98%)
May 13, 2021	142.92	147.85	142.67	147.18	616,122	+4.78(+3.36%)
May 12, 2021	147.17	147.97	142.31	142.39	422,643	-5.49(-3.71%)
May 11, 2021	143.26	148.24	142.41	147.88	528,591	+1.60(+1.09%)
May 10, 2021	147.11	149.19	146.09	146.28	600,461	+2.19(+1.52%)
May 07, 2021	141.40	144.26	140.28	144.09	245,056	+2.55(+1.80%)
May 06, 2021	140.66	141.54	138.67	141.54	360,488	+0.31(+0.22%)
May 05, 2021	140.99	142.11	139.18	141.23	356,289	+1.96(+1.41%)
May 04, 2021	137.21	139.73	136.63	139.27	401,536	+1.81(+1.32%)
May 03, 2021	136.75	138.64	136.04	137.45	426,042	+2.06(+1.52%)
Apr 30, 2021	138.88	138.88	135.13	135.40	402,804	-4.50(-3.22%)
Apr 29, 2021	141.38	141.84	138.27	139.89	201,921	+0.08(+0.06%)
Apr 28, 2021	140.67	140.94	138.63	139.81	175,075	-0.32(-0.23%)
Apr 27, 2021	140.51	142.12	139.62	140.14	318,501	-0.75(-0.54%)
Apr 26, 2021	138.87	141.48	138.24	140.89	270,856	+3.21(+2.33%)
Apr 23, 2021	137.07	139.02	136.28	137.68	280,371	+1.63(+1.20%)
Apr 22, 2021	139.19	139.19	135.51	136.05	303,880	-3.33(-2.39%)
Apr 21, 2021	137.34	140.53	136.19	139.38	336,688	+2.19(+1.60%)
Apr 20, 2021	140.34	140.75	135.17	137.19	359,575	-3.18(-2.26%)
Apr 19, 2021	140.84	141.89	139.99	140.36	275,350	-0.48(-0.34%)
Apr 16, 2021	141.14	141.90	140.00	140.84	206,809	+1.18(+0.84%)
Apr 15, 2021	138.73	140.51	137.58	139.67	284,360	+1.50(+1.08%)
Apr 14, 2021	137.16	139.54	137.16	138.17	338,080	+0.79(+0.58%)
Apr 13, 2021	138.52	139.07	136.45	137.38	546,013	-1.93(-1.39%)
Apr 12, 2021	136.64	140.02	135.33	139.31	401,801	+3.28(+2.41%)
Apr 09, 2021	135.06	136.40	134.20	136.02	244,661	+1.16(+0.86%)
Apr 08, 2021	134.35	135.21	132.69	134.87	219,065	+0.53(+0.39%)
Apr 07, 2021	134.87	135.58	133.26	134.34	257,316	-0.65(-0.48%)
Apr 06, 2021	135.04	137.11	134.10	134.98	327,649	-0.21(-0.15%)
Apr 05, 2021	134.11	135.92	133.36	135.19	378,266	+2.60(+1.96%)