Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	144.73	146.87	144.23	145.82	203,604	+2.01(+1.40%)
Mar 30, 2023	144.49	146.56	143.22	143.81	185,127	+0.58(+0.40%)
Mar 29, 2023	143.21	143.65	142.38	143.23	160,008	+1.15(+0.81%)
Mar 28, 2023	140.05	142.49	139.33	142.08	165,153	+2.47(+1.77%)
Mar 27, 2023	139.38	140.65	138.44	139.61	146,315	+1.60(+1.16%)
Mar 24, 2023	136.16	138.16	134.63	138.01	205,661	-0.17(-0.12%)
Mar 23, 2023	137.81	140.55	136.85	138.18	363,743	+0.55(+0.40%)
Mar 22, 2023	139.02	141.15	137.61	137.63	411,594	-1.66(-1.19%)
Mar 21, 2023	137.08	140.11	137.08	139.29	362,710	+4.78(+3.55%)
Mar 20, 2023	133.06	135.20	132.26	134.51	195,630	+3.43(+2.62%)
Mar 17, 2023	133.96	134.59	130.75	131.08	729,420	-3.63(-2.69%)
Mar 16, 2023	129.68	134.80	128.96	134.71	263,214	+4.17(+3.20%)
Mar 15, 2023	132.59	133.02	128.69	130.53	321,199	-5.14(-3.79%)
Mar 14, 2023	136.11	137.68	134.29	135.67	298,518	+2.88(+2.17%)
Mar 13, 2023	132.18	135.72	131.46	132.79	262,857	-2.08(-1.54%)
Mar 10, 2023	138.82	139.64	132.91	134.88	303,008	-4.46(-3.20%)
Mar 09, 2023	143.30	144.48	139.27	139.34	173,349	-4.16(-2.90%)
Mar 08, 2023	143.34	144.94	141.55	143.51	233,757	+0.33(+0.23%)
Mar 07, 2023	144.35	144.99	142.37	143.18	266,503	-0.87(-0.61%)
Mar 06, 2023	146.21	146.21	143.23	144.05	597,368	-2.26(-1.55%)
Mar 03, 2023	145.08	146.67	143.60	146.31	259,437	+1.91(+1.33%)
Mar 02, 2023	141.15	144.82	139.85	144.40	316,941	+2.29(+1.61%)
Mar 01, 2023	138.87	142.17	138.84	142.11	334,743	+2.95(+2.12%)
Feb 28, 2023	138.53	140.13	138.53	139.16	197,796	+0.47(+0.34%)
Feb 27, 2023	139.28	140.73	138.55	138.70	249,884	+1.08(+0.79%)
Feb 24, 2023	136.79	137.91	135.75	137.62	297,662	-1.08(-0.78%)
Feb 23, 2023	139.00	139.93	136.30	138.70	156,345	+0.30(+0.21%)
Feb 22, 2023	137.34	138.69	137.08	138.40	232,488	+1.89(+1.39%)
Feb 21, 2023	140.40	141.45	136.50	136.50	242,391	-6.12(-4.29%)
Feb 17, 2023	141.88	143.92	141.15	142.62	239,804	+0.30(+0.21%)
Feb 16, 2023	142.73	145.44	141.45	142.33	246,053	-2.80(-1.93%)
Feb 15, 2023	142.43	146.55	142.43	145.12	249,155	+2.06(+1.44%)
Feb 14, 2023	143.38	145.01	141.52	143.06	165,318	-0.79(-0.55%)
Feb 13, 2023	142.34	143.94	141.19	143.85	209,123	+1.25(+0.88%)
Feb 10, 2023	142.28	143.74	141.31	142.60	268,030	-0.52(-0.36%)
Feb 09, 2023	146.90	147.61	143.08	143.12	155,447	-2.64(-1.81%)
Feb 08, 2023	148.07	148.21	144.84	145.76	267,826	-2.91(-1.95%)
Feb 07, 2023	145.58	149.43	143.92	148.66	301,758	+2.60(+1.78%)
Feb 06, 2023	146.18	146.79	144.45	146.06	240,511	-1.35(-0.92%)
Feb 03, 2023	148.39	150.57	146.59	147.41	295,075	-2.50(-1.67%)
Feb 02, 2023	147.26	150.90	147.06	149.91	289,108	+3.06(+2.08%)
Feb 01, 2023	143.90	148.30	143.81	146.86	294,599	+1.98(+1.37%)
Jan 31, 2023	141.83	144.97	141.55	144.88	348,532	+4.51(+3.22%)
Jan 30, 2023	139.77	142.08	138.72	140.36	361,641	+0.42(+0.30%)
Jan 27, 2023	137.82	141.09	136.68	139.95	355,837	+2.05(+1.49%)
Jan 26, 2023	142.44	143.31	132.48	137.89	609,510	-5.64(-3.93%)
Jan 25, 2023	140.79	143.95	140.42	143.54	247,081	+1.53(+1.08%)
Jan 24, 2023	138.87	143.21	138.87	142.01	205,093	+1.00(+0.71%)
Jan 23, 2023	139.18	142.72	138.92	141.01	260,369	+1.74(+1.25%)
Jan 20, 2023	136.76	139.57	135.33	139.27	328,790	+2.92(+2.14%)
Jan 19, 2023	139.21	139.46	135.91	136.36	201,902	-3.92(-2.79%)
Jan 18, 2023	141.31	143.71	140.15	140.27	144,248	-0.89(-0.63%)
Jan 17, 2023	142.47	142.88	140.04	141.17	185,774	-1.84(-1.28%)
Jan 13, 2023	140.30	143.66	140.13	143.00	187,625	+1.83(+1.29%)
Jan 12, 2023	142.67	142.67	139.79	141.18	194,410	-1.03(-0.72%)
Jan 11, 2023	139.72	142.41	138.34	142.21	267,841	+3.67(+2.65%)
Jan 10, 2023	139.08	139.28	135.54	138.54	255,278	-0.25(-0.18%)
Jan 09, 2023	142.54	142.70	138.64	138.79	335,717	-3.08(-2.17%)
Jan 06, 2023	137.90	141.94	137.51	141.87	162,178	+5.49(+4.03%)
Jan 05, 2023	135.87	137.03	135.12	136.38	397,376	-0.71(-0.52%)
Jan 04, 2023	135.72	137.42	134.89	137.09	306,834	+3.33(+2.49%)