Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	141.99	145.13	141.70	145.03	348,147	+4.52(+3.22%)
Jan 30, 2023	139.92	142.24	138.87	140.52	361,242	+0.42(+0.30%)
Jan 27, 2023	137.98	141.24	136.83	140.10	355,444	+2.06(+1.49%)
Jan 26, 2023	142.60	143.47	132.62	138.04	608,837	-5.65(-3.93%)
Jan 25, 2023	140.94	144.11	140.57	143.69	246,808	+1.53(+1.08%)
Jan 24, 2023	139.02	143.37	139.02	142.17	204,867	+1.00(+0.71%)
Jan 23, 2023	139.34	142.88	139.08	141.16	260,082	+1.74(+1.25%)
Jan 20, 2023	136.91	139.72	135.48	139.43	328,427	+2.92(+2.14%)
Jan 19, 2023	139.37	139.61	136.06	136.51	201,679	-3.92(-2.79%)
Jan 18, 2023	141.47	143.86	140.31	140.43	144,089	-0.89(-0.63%)
Jan 17, 2023	142.62	143.04	140.20	141.32	185,569	-1.84(-1.28%)
Jan 13, 2023	140.46	143.81	140.29	143.16	187,418	+1.83(+1.29%)
Jan 12, 2023	142.83	142.83	139.94	141.33	194,196	-1.03(-0.72%)
Jan 11, 2023	139.87	142.57	138.49	142.36	267,546	+3.67(+2.65%)
Jan 10, 2023	139.24	139.44	135.69	138.69	254,997	-0.25(-0.18%)
Jan 09, 2023	142.70	142.86	138.79	138.94	335,347	-3.09(-2.17%)
Jan 06, 2023	138.06	142.10	137.66	142.03	161,999	+5.50(+4.03%)
Jan 05, 2023	136.02	137.18	135.26	136.53	396,937	-0.72(-0.52%)
Jan 04, 2023	135.87	137.57	135.04	137.24	306,495	+3.34(+2.49%)
Jan 03, 2023	133.97	135.18	132.62	133.91	203,031	+2.00(+1.52%)
Dec 30, 2022	131.52	132.34	130.67	131.90	125,929	-1.11(-0.84%)
Dec 29, 2022	131.52	133.51	131.42	133.01	166,719	+2.02(+1.54%)
Dec 28, 2022	133.60	133.99	130.95	131.00	119,433	-2.17(-1.63%)
Dec 27, 2022	132.75	133.79	132.40	133.17	158,265	+0.66(+0.50%)
Dec 23, 2022	130.59	132.77	129.76	132.50	140,361	+2.04(+1.57%)
Dec 22, 2022	131.36	132.01	128.32	130.46	590,825	-2.28(-1.72%)
Dec 21, 2022	132.69	133.77	132.50	132.74	167,561	+1.71(+1.30%)
Dec 20, 2022	130.33	131.92	129.94	131.04	233,986	+0.61(+0.46%)
Dec 19, 2022	134.35	134.96	129.42	130.43	296,335	-3.70(-2.76%)
Dec 16, 2022	132.71	134.45	131.47	134.13	498,017	-0.01(-0.01%)
Dec 15, 2022	135.86	136.38	134.08	134.14	245,719	-4.19(-3.03%)
Dec 14, 2022	139.26	140.18	136.84	138.33	271,887	-1.30(-0.93%)
Dec 13, 2022	140.61	140.96	137.38	139.63	292,659	+3.80(+2.79%)
Dec 12, 2022	136.18	136.77	133.23	135.84	426,136	-0.06(-0.04%)
Dec 09, 2022	134.28	136.60	134.28	135.90	248,529	+1.20(+0.89%)
Dec 08, 2022	133.71	134.97	133.08	134.70	163,324	+2.09(+1.58%)
Dec 07, 2022	132.05	134.19	131.91	132.60	170,731	-0.15(-0.11%)
Dec 06, 2022	132.16	134.04	130.44	132.75	252,457	+0.85(+0.65%)
Dec 05, 2022	133.48	133.69	130.35	131.90	461,295	-3.51(-2.59%)
Dec 02, 2022	134.60	135.83	134.18	135.41	159,942	-0.40(-0.29%)
Dec 01, 2022	136.21	136.65	134.81	135.81	213,625	+0.68(+0.51%)
Nov 30, 2022	131.58	135.20	129.97	135.12	218,295	+3.41(+2.59%)
Nov 29, 2022	131.06	132.63	131.00	131.71	157,342	+0.23(+0.17%)
Nov 28, 2022	131.81	133.23	130.82	131.49	165,623	-1.93(-1.45%)
Nov 25, 2022	132.38	134.23	132.38	133.42	70,794	+0.28(+0.21%)
Nov 23, 2022	133.22	134.32	132.81	133.14	143,754	-0.21(-0.16%)
Nov 22, 2022	131.62	133.47	131.03	133.35	354,995	+2.93(+2.25%)
Nov 21, 2022	129.25	130.70	129.03	130.41	181,669	+0.77(+0.60%)
Nov 18, 2022	128.51	129.99	127.39	129.64	207,098	+3.07(+2.43%)
Nov 17, 2022	125.58	126.72	124.45	126.57	209,345	-1.05(-0.82%)
Nov 16, 2022	127.06	128.71	127.06	127.62	280,649	-0.23(-0.18%)
Nov 15, 2022	129.56	131.69	127.51	127.85	254,062	+0.50(+0.39%)
Nov 14, 2022	131.13	132.56	127.00	127.35	230,483	-5.21(-3.93%)
Nov 11, 2022	130.74	134.03	130.27	132.56	248,614	+2.93(+2.26%)
Nov 10, 2022	127.11	130.24	125.98	129.63	299,718	+9.19(+7.63%)
Nov 09, 2022	122.03	123.59	120.02	120.44	240,339	-3.47(-2.80%)
Nov 08, 2022	123.16	125.21	122.56	123.91	272,087	+1.31(+1.07%)
Nov 07, 2022	122.83	122.89	120.21	122.61	219,573	+1.25(+1.03%)
Nov 04, 2022	120.67	122.44	118.89	121.36	250,654	+2.72(+2.30%)
Nov 03, 2022	115.33	120.28	115.33	118.63	307,907	+1.76(+1.51%)
Nov 02, 2022	120.70	122.50	116.82	116.87	311,466	-4.11(-3.40%)