Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	70.83	71.85	70.39	70.98	405,296	-0.21(-0.30%)
Nov 29, 2018	71.72	72.57	70.99	71.20	278,610	-0.52(-0.72%)
Nov 28, 2018	70.28	72.18	69.07	71.71	410,563	+1.55(+2.20%)
Nov 27, 2018	69.14	70.44	69.04	70.17	538,846	+0.81(+1.16%)
Nov 26, 2018	68.69	70.02	68.31	69.36	503,861	+1.68(+2.49%)
Nov 23, 2018	67.51	68.40	67.41	67.68	115,387	-0.36(-0.53%)
Nov 21, 2018		68.04	68.04	68.04	0	+1.98(+3.00%)
Nov 20, 2018	67.16	67.82	65.36	66.05	699,151	-2.11(-3.10%)
Nov 19, 2018	70.22	70.61	67.94	68.16	455,072	-2.33(-3.31%)
Nov 16, 2018	71.34	71.87	69.94	70.50	553,181	-1.29(-1.80%)
Nov 15, 2018	70.65	72.39	70.04	71.79	377,380	+0.51(+0.71%)
Nov 14, 2018	72.45	73.23	71.08	71.28	839,210	-0.23(-0.33%)
Nov 13, 2018	71.94	73.21	71.52	71.52	321,443	-0.11(-0.15%)
Nov 12, 2018	73.39	73.69	71.33	71.63	836,781	-1.77(-2.41%)
Nov 09, 2018	73.73	74.47	72.58	73.39	570,150	-0.91(-1.23%)
Nov 08, 2018	74.65	74.92	73.58	74.31	441,543	-1.02(-1.36%)
Nov 07, 2018	76.80	77.07	75.12	75.33	670,638	-0.36(-0.48%)
Nov 06, 2018	73.75	76.89	73.12	75.69	919,266	+1.62(+2.19%)
Nov 05, 2018	75.31	75.94	74.04	74.07	604,697	-1.32(-1.75%)
Nov 02, 2018	75.55	75.86	74.11	75.39	835,582	+0.44(+0.58%)
Nov 01, 2018	71.95	75.18	71.38	74.95	904,331	+3.15(+4.39%)
Oct 31, 2018	71.11	74.16	71.11	71.80	1,093,398	+1.14(+1.61%)
Oct 30, 2018	66.70	70.83	65.23	70.66	1,791,323	+6.69(+10.46%)
Oct 29, 2018	66.87	67.54	63.16	63.97	1,431,054	-1.92(-2.91%)
Oct 26, 2018	66.30	67.19	63.81	65.89	872,605	-0.70(-1.05%)
Oct 25, 2018	66.51	67.92	66.34	66.59	773,502	+0.15(+0.22%)
Oct 24, 2018	68.76	69.30	66.31	66.44	763,358	-2.40(-3.49%)
Oct 23, 2018	68.66	69.52	66.30	68.84	1,575,356	-0.76(-1.09%)
Oct 22, 2018	71.07	71.94	69.51	69.60	851,974	-1.27(-1.80%)
Oct 19, 2018	72.39	73.06	70.69	70.88	645,429	-1.39(-1.92%)
Oct 18, 2018	74.14	74.68	71.91	72.27	1,295,856	-2.64(-3.52%)
Oct 17, 2018	76.70	77.78	74.45	74.90	858,416	-2.76(-3.56%)
Oct 16, 2018	77.79	77.81	76.71	77.66	890,488	+0.00(+0.00%)
Oct 15, 2018	77.18	78.30	77.18	77.66	987,184	+0.37(+0.48%)
Oct 12, 2018	78.54	78.76	77.03	77.29	557,398	-0.20(-0.26%)
Oct 11, 2018	77.97	78.60	77.07	77.50	699,967	-1.03(-1.31%)
Oct 10, 2018	80.01	80.78	78.42	78.53	432,488	-2.13(-2.64%)
Oct 09, 2018	80.93	81.56	80.49	80.66	409,457	-0.55(-0.68%)
Oct 08, 2018	79.51	81.37	79.17	81.21	328,531	+1.44(+1.80%)
Oct 05, 2018	82.59	83.03	79.01	79.77	718,549	-2.99(-3.62%)
Oct 04, 2018	83.47	84.52	82.71	82.77	635,050	-0.98(-1.17%)
Oct 03, 2018	83.83	83.88	82.77	83.75	552,030	+0.40(+0.48%)
Oct 02, 2018	83.20	83.80	82.80	83.35	473,713	-0.09(-0.10%)
Oct 01, 2018	83.04	84.63	83.02	83.44	738,167	+0.65(+0.79%)
Sep 28, 2018	81.91	83.04	81.23	82.79	716,913	+0.41(+0.50%)
Sep 27, 2018	83.14	83.57	82.27	82.38	517,618	-0.43(-0.52%)
Sep 26, 2018	84.22	84.72	82.70	82.81	410,438	-1.42(-1.68%)
Sep 25, 2018	84.09	84.83	83.43	84.23	427,765	+0.24(+0.29%)
Sep 24, 2018	84.28	84.57	83.62	83.98	527,162	-0.76(-0.89%)
Sep 21, 2018	85.38	85.64	84.55	84.74	913,052	-0.13(-0.15%)
Sep 20, 2018	84.94	86.08	84.51	84.87	562,028	+0.27(+0.32%)
Sep 19, 2018	84.12	85.91	84.12	84.60	362,275	+0.26(+0.31%)
Sep 18, 2018	84.10	84.67	83.87	84.33	789,010	+0.23(+0.28%)
Sep 17, 2018	85.47	85.98	84.00	84.10	566,568	-0.95(-1.12%)
Sep 14, 2018	85.52	85.85	84.38	85.05	567,723	-0.40(-0.47%)
Sep 13, 2018	86.61	87.34	85.27	85.45	431,695	-0.47(-0.54%)
Sep 12, 2018	85.10	86.31	84.87	85.92	1,134,736	+0.79(+0.92%)
Sep 11, 2018	83.94	85.86	83.37	85.13	788,723	+0.98(+1.17%)
Sep 10, 2018	86.61	86.78	83.44	84.15	1,216,570	-2.49(-2.87%)
Sep 07, 2018	87.11	87.50	85.89	86.64	559,486	-0.70(-0.80%)
Sep 06, 2018	88.70	89.19	86.41	87.33	536,349	-1.00(-1.13%)
Sep 05, 2018	88.72	89.01	87.74	88.33	435,115	-0.17(-0.19%)