Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	169.82	169.93	166.03	166.14	301,260	-2.34(-1.39%)
Sep 28, 2023	166.37	170.04	166.37	168.48	219,460	+2.29(+1.38%)
Sep 27, 2023	163.85	167.31	162.97	166.19	414,574	+3.75(+2.31%)
Sep 26, 2023	162.51	164.93	162.07	162.44	261,352	-0.76(-0.46%)
Sep 25, 2023	161.46	163.89	162.78	163.19	331,500	+1.07(+0.66%)
Sep 22, 2023	163.93	164.91	161.26	162.13	525,002	-1.59(-0.97%)
Sep 21, 2023	169.21	169.21	163.37	163.71	424,203	-7.03(-4.12%)
Sep 20, 2023	174.28	175.22	170.49	170.75	287,440	-2.38(-1.38%)
Sep 19, 2023	173.34	173.69	170.84	173.13	248,586	-0.45(-0.26%)
Sep 18, 2023	173.88	174.61	171.05	173.58	405,931	+0.03(+0.02%)
Sep 15, 2023	176.24	177.08	172.55	173.55	684,764	-4.00(-2.25%)
Sep 14, 2023	177.91	179.14	175.91	177.55	295,677	+1.19(+0.67%)
Sep 13, 2023	178.62	179.52	175.10	176.36	308,894	-3.16(-1.76%)
Sep 12, 2023	180.05	181.43	178.84	179.52	168,444	-1.90(-1.05%)
Sep 11, 2023	181.22	182.07	180.08	181.43	183,983	+1.68(+0.94%)
Sep 08, 2023	179.18	181.80	178.75	179.74	187,514	-0.26(-0.14%)
Sep 07, 2023	180.89	182.95	178.08	180.00	473,900	-3.10(-1.69%)
Sep 06, 2023	183.33	185.74	180.34	183.10	288,894	-0.28(-0.15%)
Sep 05, 2023	192.09	193.19	182.72	183.38	464,071	-10.68(-5.50%)
Sep 01, 2023	189.43	195.23	189.43	194.06	307,230	+5.44(+2.88%)
Aug 31, 2023	187.88	190.18	187.01	188.62	345,096	+1.46(+0.78%)
Aug 30, 2023	185.94	188.99	185.94	187.15	300,862	+1.59(+0.86%)
Aug 29, 2023	180.59	185.78	179.15	185.56	250,648	+4.61(+2.55%)
Aug 28, 2023	179.24	182.85	179.24	180.95	351,718	+2.01(+1.12%)
Aug 25, 2023	176.50	179.45	173.69	178.93	437,327	+2.58(+1.46%)
Aug 24, 2023	178.65	179.71	176.27	176.35	211,225	-3.41(-1.90%)
Aug 23, 2023	177.05	179.83	176.73	179.76	188,015	+2.30(+1.30%)
Aug 22, 2023	174.76	178.06	174.76	177.46	183,707	+1.68(+0.96%)
Aug 21, 2023	175.36	176.39	172.16	175.78	266,073	+0.98(+0.56%)
Aug 18, 2023	174.35	175.67	173.03	174.80	298,869	-1.19(-0.67%)
Aug 17, 2023	182.65	184.46	175.85	175.99	776,583	-6.08(-3.34%)
Aug 16, 2023	183.82	184.79	182.02	182.06	186,181	-1.39(-0.76%)
Aug 15, 2023	183.89	184.32	182.29	183.46	177,464	-0.92(-0.50%)
Aug 14, 2023	183.04	184.49	181.97	184.37	126,756	+1.47(+0.81%)
Aug 11, 2023	183.70	185.02	182.69	182.90	171,417	-0.89(-0.48%)
Aug 10, 2023	185.42	186.84	183.25	183.79	305,888	-2.56(-1.37%)
Aug 09, 2023	189.61	189.90	185.85	186.35	209,604	-2.47(-1.31%)
Aug 08, 2023	188.59	189.29	187.02	188.82	251,013	-1.44(-0.76%)
Aug 07, 2023	187.87	190.94	186.66	190.26	224,484	+2.89(+1.54%)
Aug 04, 2023	187.68	190.39	185.44	187.37	266,807	+1.02(+0.55%)
Aug 03, 2023	185.34	186.57	182.49	186.36	341,058	-0.52(-0.28%)
Aug 02, 2023	185.17	188.75	185.17	186.88	389,901	+0.26(+0.14%)
Aug 01, 2023	184.20	187.45	183.87	186.62	237,434	+2.93(+1.60%)
Jul 31, 2023	182.90	184.06	181.62	183.69	385,369	+2.02(+1.11%)
Jul 28, 2023	183.32	183.44	180.36	181.66	368,144	-0.94(-0.51%)
Jul 27, 2023	185.51	188.11	180.85	182.60	495,556	-6.50(-3.44%)
Jul 26, 2023	189.53	191.11	188.82	189.10	389,681	-0.52(-0.27%)
Jul 25, 2023	187.80	190.71	187.80	189.61	292,493	+0.87(+0.46%)
Jul 24, 2023	189.94	191.63	188.00	188.75	295,521	-1.45(-0.76%)
Jul 21, 2023	191.81	192.49	189.06	190.20	339,065	-1.62(-0.85%)
Jul 20, 2023	193.33	193.33	190.16	191.83	319,168	+0.00(+0.00%)
Jul 19, 2023	191.74	192.65	189.73	191.83	336,306	-0.40(-0.21%)
Jul 18, 2023	190.18	192.75	190.18	192.22	364,592	+1.27(+0.66%)
Jul 17, 2023	187.30	191.28	187.22	190.96	348,289	+3.87(+2.07%)
Jul 14, 2023	187.85	188.23	185.05	187.09	381,115	+0.08(+0.04%)
Jul 13, 2023	185.08	187.07	183.28	187.01	316,990	+4.21(+2.31%)
Jul 12, 2023	184.31	185.14	181.38	182.80	286,874	-0.06(-0.03%)
Jul 11, 2023	182.57	184.20	181.12	182.86	244,189	+1.35(+0.75%)
Jul 10, 2023	178.93	182.29	178.00	181.50	236,872	+2.57(+1.44%)
Jul 07, 2023	178.30	180.76	178.30	178.93	325,775	+0.94(+0.53%)
Jul 06, 2023	178.66	180.38	176.53	178.00	343,624	-5.35(-2.92%)
Jul 05, 2023	183.63	184.68	182.13	183.35	329,916	-1.60(-0.87%)