Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	185.64	186.27	184.07	185.73	252,185	+1.50(+0.81%)
Jun 29, 2023	180.94	184.30	180.94	184.23	244,985	+2.95(+1.63%)
Jun 28, 2023	179.43	181.34	178.97	181.28	353,185	+1.92(+1.07%)
Jun 27, 2023	174.57	179.71	174.28	179.36	411,042	+5.19(+2.98%)
Jun 26, 2023	173.34	175.26	173.34	174.17	310,670	+0.45(+0.26%)
Jun 23, 2023	171.62	175.63	171.62	173.72	634,724	+0.42(+0.24%)
Jun 22, 2023	173.37	174.45	170.72	173.31	412,904	-0.62(-0.36%)
Jun 21, 2023	171.08	175.66	170.89	173.92	412,193	+2.51(+1.46%)
Jun 20, 2023	168.85	171.73	167.79	171.41	504,988	+1.62(+0.96%)
Jun 16, 2023	169.37	172.34	168.78	169.79	939,775	+0.95(+0.56%)
Jun 15, 2023	164.77	169.36	164.77	168.84	339,073	+9.70(+6.10%)
May 08, 2023	159.28	160.84	158.16	159.14	336,943	-0.10(-0.06%)
May 05, 2023	157.60	160.63	156.47	159.24	549,248	+3.66(+2.35%)
May 04, 2023	150.40	157.45	150.40	155.58	679,054	+5.63(+3.76%)
May 03, 2023	149.76	152.69	149.76	149.95	335,046	+0.94(+0.63%)
May 02, 2023	147.92	149.39	145.47	149.00	252,916	+0.84(+0.56%)
May 01, 2023	146.95	149.40	146.95	148.17	237,842	+0.74(+0.50%)
Apr 28, 2023	146.11	148.88	145.67	147.43	308,559	+1.32(+0.91%)
Apr 27, 2023	143.19	146.56	143.19	146.11	257,258	+3.34(+2.34%)
Apr 26, 2023	143.80	145.51	142.69	142.76	298,245	-1.94(-1.34%)
Apr 25, 2023	145.37	145.94	144.34	144.70	187,275	-1.75(-1.20%)
Apr 24, 2023	144.94	147.05	144.94	146.46	205,347	+1.34(+0.93%)
Apr 21, 2023	147.82	148.04	144.47	145.11	276,309	-2.38(-1.61%)
Apr 20, 2023	144.29	149.07	144.24	147.49	354,356	+2.12(+1.46%)
Apr 19, 2023	143.05	145.48	142.63	145.37	277,387	+2.42(+1.69%)
Apr 18, 2023	143.96	144.71	142.47	142.95	204,394	+0.04(+0.03%)
Apr 17, 2023	142.27	143.12	141.37	142.91	191,442	-0.07(-0.05%)
Apr 14, 2023	143.52	145.23	142.55	142.98	231,838	-1.03(-0.72%)
Apr 13, 2023	142.12	144.10	141.35	144.02	215,926	+1.79(+1.26%)
Apr 12, 2023	142.59	143.25	141.70	142.23	238,337	+1.22(+0.87%)
Apr 11, 2023	139.76	141.83	139.63	141.00	202,153	+1.83(+1.32%)
Apr 10, 2023	134.60	139.28	134.60	139.17	264,587	+3.60(+2.66%)
Apr 06, 2023	136.35	137.51	134.46	135.57	274,618	-1.13(-0.83%)
Apr 05, 2023	140.56	141.17	136.17	136.71	277,269	-5.71(-4.01%)
Apr 04, 2023	146.92	146.92	141.62	142.42	242,023	-4.19(-2.86%)