Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	144.74	146.88	144.24	145.83	203,591	+2.01(+1.40%)
Mar 30, 2023	144.49	146.57	143.23	143.82	185,116	+0.58(+0.40%)
Mar 29, 2023	143.22	143.66	142.39	143.24	159,997	+1.15(+0.81%)
Mar 28, 2023	140.06	142.50	139.34	142.09	165,143	+2.47(+1.77%)
Mar 27, 2023	139.39	140.66	138.45	139.62	146,306	+1.60(+1.16%)
Mar 24, 2023	136.17	138.16	134.64	138.01	205,648	-0.17(-0.12%)
Mar 23, 2023	137.82	140.56	136.86	138.18	363,720	+0.55(+0.40%)
Mar 22, 2023	139.03	141.16	137.62	137.64	411,568	-1.66(-1.19%)
Mar 21, 2023	137.09	140.12	137.09	139.30	362,687	+4.78(+3.55%)
Mar 20, 2023	133.07	135.21	132.27	134.52	195,618	+3.43(+2.62%)
Mar 17, 2023	133.97	134.60	130.76	131.09	729,374	-3.63(-2.69%)
Mar 16, 2023	129.69	134.81	128.97	134.72	263,197	+4.17(+3.20%)
Mar 15, 2023	132.60	133.03	128.70	130.54	321,179	-5.14(-3.79%)
Mar 14, 2023	136.12	137.68	134.30	135.68	298,499	+2.88(+2.17%)
Mar 13, 2023	132.19	135.73	131.47	132.80	262,840	-2.08(-1.54%)
Mar 10, 2023	138.83	139.65	132.92	134.89	302,989	-4.46(-3.20%)
Mar 09, 2023	143.31	144.49	139.28	139.35	173,338	-4.16(-2.90%)
Mar 08, 2023	143.35	144.95	141.56	143.51	233,742	+0.33(+0.23%)
Mar 07, 2023	144.36	145.00	142.38	143.19	266,486	-0.87(-0.61%)
Mar 06, 2023	146.22	146.22	143.24	144.06	597,329	-2.26(-1.55%)
Mar 03, 2023	145.09	146.68	143.61	146.32	259,420	+1.91(+1.33%)
Mar 02, 2023	141.16	144.84	139.86	144.41	316,921	+2.29(+1.61%)
Mar 01, 2023	138.87	142.18	138.85	142.12	334,722	+2.95(+2.12%)
Feb 28, 2023	138.54	140.14	138.54	139.17	197,784	+0.47(+0.34%)
Feb 27, 2023	139.29	140.74	138.56	138.71	249,868	+1.08(+0.79%)
Feb 24, 2023	136.80	137.92	135.76	137.62	297,643	-1.08(-0.78%)
Feb 23, 2023	139.01	139.94	136.31	138.71	156,335	+0.30(+0.21%)
Feb 22, 2023	137.35	138.69	137.09	138.41	232,474	+1.89(+1.39%)
Feb 21, 2023	140.41	141.46	136.51	136.51	242,376	-6.12(-4.29%)
Feb 17, 2023	141.89	143.93	141.16	142.63	239,789	+0.30(+0.21%)
Feb 16, 2023	142.74	145.45	141.46	142.34	246,038	-2.80(-1.93%)
Feb 15, 2023	142.43	146.56	142.43	145.13	249,139	+2.06(+1.44%)
Feb 14, 2023	143.39	145.02	141.53	143.07	165,308	-0.79(-0.55%)
Feb 13, 2023	142.34	143.95	141.19	143.86	209,109	+1.25(+0.88%)
Feb 10, 2023	142.29	143.75	141.31	142.61	268,013	-0.52(-0.36%)
Feb 09, 2023	146.91	147.62	143.09	143.13	155,437	-2.64(-1.81%)
Feb 08, 2023	148.08	148.22	144.85	145.77	267,809	-2.91(-1.95%)
Feb 07, 2023	145.59	149.44	143.93	148.67	301,739	+2.60(+1.78%)
Feb 06, 2023	146.19	146.80	144.46	146.07	240,495	-1.35(-0.92%)
Feb 03, 2023	148.40	150.58	146.60	147.42	295,056	-2.50(-1.67%)
Feb 02, 2023	147.27	150.90	147.07	149.92	289,089	+3.06(+2.08%)
Feb 01, 2023	143.91	148.31	143.82	146.87	294,580	+1.98(+1.37%)
Jan 31, 2023	141.84	144.97	141.56	144.88	348,510	+4.51(+3.22%)
Jan 30, 2023	139.78	142.09	138.72	140.37	361,618	+0.42(+0.30%)
Jan 27, 2023	137.83	141.09	136.69	139.96	355,814	+2.05(+1.49%)
Jan 26, 2023	142.45	143.32	132.49	137.90	609,471	-5.64(-3.93%)
Jan 25, 2023	140.80	143.96	140.43	143.54	247,065	+1.53(+1.08%)
Jan 24, 2023	138.87	143.22	138.87	142.02	205,080	+1.00(+0.71%)
Jan 23, 2023	139.19	142.73	138.93	141.02	260,353	+1.74(+1.25%)
Jan 20, 2023	136.77	139.58	135.34	139.28	328,769	+2.92(+2.14%)
Jan 19, 2023	139.22	139.47	135.92	136.36	201,877	-3.92(-2.79%)
Jan 18, 2023	141.32	143.71	140.16	140.28	144,239	-0.89(-0.63%)
Jan 17, 2023	142.47	142.89	140.05	141.18	185,762	-1.83(-1.28%)
Jan 13, 2023	140.31	143.66	140.14	143.01	187,613	+1.82(+1.29%)
Jan 12, 2023	142.68	142.68	139.80	141.19	194,398	-1.03(-0.72%)
Jan 11, 2023	139.73	142.42	138.35	142.22	267,824	+3.67(+2.65%)
Jan 10, 2023	139.09	139.29	135.55	138.55	255,262	-0.25(-0.18%)
Jan 09, 2023	142.55	142.71	138.65	138.79	335,696	-3.08(-2.17%)
Jan 06, 2023	137.91	141.95	137.51	141.88	162,168	+5.50(+4.03%)
Jan 05, 2023	135.88	137.04	135.12	136.38	397,350	-0.71(-0.52%)
Jan 04, 2023	135.73	137.43	134.90	137.10	306,814	+3.33(+2.49%)