Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	179.41	181.58	178.01	180.63	267,017	+1.02(+0.57%)
Nov 29, 2023	178.18	180.85	178.18	179.62	239,296	+2.26(+1.27%)
Nov 28, 2023	180.39	181.48	177.26	177.36	223,791	-3.16(-1.75%)
Nov 27, 2023	177.97	181.07	177.77	180.52	180,700	+1.62(+0.90%)
Nov 24, 2023	177.24	179.66	177.24	178.91	82,737	+0.92(+0.52%)
Nov 22, 2023	177.67	179.47	177.39	177.99	173,879	+1.39(+0.79%)
Nov 21, 2023	175.54	179.60	175.54	176.60	316,595	+1.20(+0.68%)
Nov 20, 2023	174.92	175.78	172.65	175.41	261,124	-0.08(-0.05%)
Nov 17, 2023	173.63	175.57	172.73	175.49	211,708	+3.04(+1.76%)
Nov 16, 2023	173.12	174.66	171.81	172.44	300,194	-0.17(-0.10%)
Nov 15, 2023	174.30	176.23	172.11	172.61	352,940	-1.48(-0.85%)
Nov 14, 2023	170.80	176.11	170.80	174.09	252,938	+6.68(+3.99%)
Nov 13, 2023	166.36	168.54	166.36	167.41	231,667	+0.01(+0.01%)
Nov 10, 2023	166.00	167.42	164.74	167.40	154,307	+2.66(+1.62%)
Nov 09, 2023	167.03	167.03	164.07	164.74	172,629	-0.96(-0.58%)
Nov 08, 2023	164.98	166.02	163.77	165.70	226,476	+1.53(+0.93%)
Nov 07, 2023	163.59	164.88	162.82	164.17	222,741	-0.32(-0.19%)
Nov 06, 2023	165.08	165.94	164.25	164.49	221,862	-0.21(-0.13%)
Nov 03, 2023	163.54	165.67	162.66	164.70	265,296	+3.65(+2.27%)
Nov 02, 2023	161.31	163.11	160.68	161.05	397,248	+2.73(+1.73%)
Nov 01, 2023	153.76	158.70	153.31	158.31	286,341	+4.76(+3.10%)
Oct 31, 2023	152.24	154.36	152.24	153.56	306,719	+0.91(+0.59%)
Oct 30, 2023	148.40	153.32	147.85	152.65	415,776	+5.24(+3.55%)
Oct 27, 2023	148.10	149.17	144.70	147.41	383,488	+0.10(+0.07%)
Oct 26, 2023	150.44	150.44	146.07	147.31	482,527	-4.45(-2.93%)
Oct 25, 2023	153.75	154.32	151.45	151.76	393,148	-3.50(-2.26%)
Oct 24, 2023	155.76	156.79	154.41	155.26	252,886	+1.28(+0.83%)
Oct 23, 2023	153.54	157.60	153.54	153.99	491,897	-0.69(-0.45%)
Oct 20, 2023	157.29	157.92	153.70	154.67	540,400	-2.32(-1.48%)
Oct 19, 2023	159.03	160.96	156.40	157.00	378,366	-1.95(-1.22%)
Oct 18, 2023	164.51	164.51	158.87	158.94	246,673	-7.67(-4.60%)
Oct 17, 2023	165.41	167.80	165.41	166.62	351,121	+0.02(+0.01%)
Oct 16, 2023	166.41	168.05	165.93	166.60	138,381	+2.44(+1.49%)
Oct 13, 2023	165.91	166.84	163.32	164.15	248,273	-1.63(-0.98%)
Oct 12, 2023	171.86	171.86	164.85	165.78	271,994	-5.62(-3.28%)
Oct 11, 2023	169.57	171.66	169.57	171.40	163,429	+2.11(+1.24%)
Oct 10, 2023	169.33	171.65	168.28	169.29	204,826	+0.52(+0.31%)
Oct 09, 2023	167.62	169.36	165.99	168.77	172,716	-0.08(-0.05%)
Oct 06, 2023	166.31	170.76	165.89	168.85	191,921	+1.75(+1.04%)
Oct 05, 2023	166.67	168.42	165.58	167.10	210,304	+0.05(+0.03%)
Oct 04, 2023	162.14	167.40	161.78	167.06	297,554	+5.93(+3.68%)
Oct 03, 2023	163.26	164.96	159.94	161.13	382,878	-3.46(-2.10%)
Oct 02, 2023	166.14	167.31	163.54	164.59	244,446	-1.55(-0.93%)
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%)