Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	146.12	148.89	145.68	147.44	308,539	+1.32(+0.91%)
Apr 27, 2023	143.20	146.57	143.20	146.12	257,242	+3.34(+2.34%)
Apr 26, 2023	143.81	145.52	142.69	142.77	298,226	-1.94(-1.34%)
Apr 25, 2023	145.38	145.95	144.34	144.71	187,264	-1.75(-1.20%)
Apr 24, 2023	144.95	147.06	144.95	146.46	205,334	+1.34(+0.93%)
Apr 21, 2023	147.83	148.05	144.49	145.12	276,292	-2.38(-1.61%)
Apr 20, 2023	144.30	149.08	144.25	147.50	354,334	+2.12(+1.46%)
Apr 19, 2023	143.06	145.49	142.64	145.38	277,369	+2.42(+1.69%)
Apr 18, 2023	143.97	144.72	142.48	142.96	204,381	+0.04(+0.03%)
Apr 17, 2023	142.28	143.13	141.38	142.92	191,430	-0.07(-0.05%)
Apr 14, 2023	143.53	145.24	142.56	142.99	231,823	-1.03(-0.72%)
Apr 13, 2023	142.13	144.11	141.36	144.03	215,913	+1.79(+1.26%)
Apr 12, 2023	142.59	143.26	141.71	142.24	238,322	+1.22(+0.87%)
Apr 11, 2023	139.77	141.84	139.64	141.01	202,140	+1.83(+1.32%)
Apr 10, 2023	134.61	139.29	134.61	139.18	264,571	+3.60(+2.66%)
Apr 06, 2023	136.36	137.52	134.47	135.58	274,601	-1.13(-0.83%)
Apr 05, 2023	140.56	141.18	136.18	136.72	277,252	-5.71(-4.01%)
Apr 04, 2023	146.93	146.93	141.63	142.43	242,007	-4.19(-2.86%)
Apr 03, 2023	145.74	146.92	144.28	146.61	243,929	+0.63(+0.43%)
Mar 31, 2023	144.90	147.04	144.40	145.99	203,366	+2.01(+1.40%)
Mar 30, 2023	144.65	146.73	143.38	143.98	184,911	+0.58(+0.40%)
Mar 29, 2023	143.38	143.82	142.54	143.40	159,821	+1.15(+0.81%)
Mar 28, 2023	140.22	142.65	139.49	142.25	164,961	+2.48(+1.77%)
Mar 27, 2023	139.54	140.81	138.60	139.77	146,145	+1.60(+1.16%)
Mar 24, 2023	136.32	138.32	134.78	138.17	205,421	-0.17(-0.12%)
Mar 23, 2023	137.97	140.71	137.01	138.34	363,318	+0.55(+0.40%)
Mar 22, 2023	139.18	141.31	137.77	137.79	411,114	-1.66(-1.19%)
Mar 21, 2023	137.24	140.28	137.24	139.45	362,287	+4.78(+3.55%)
Mar 20, 2023	133.21	135.36	132.42	134.67	195,402	+3.43(+2.62%)
Mar 17, 2023	134.12	134.75	130.91	131.23	728,569	-3.63(-2.69%)
Mar 16, 2023	129.83	134.95	129.12	134.87	262,907	+4.18(+3.20%)
Mar 15, 2023	132.74	133.18	128.84	130.69	320,824	-5.14(-3.79%)
Mar 14, 2023	136.27	137.84	134.44	135.83	298,170	+2.88(+2.17%)
Mar 13, 2023	132.34	135.88	131.61	132.95	262,550	-2.09(-1.54%)
Mar 10, 2023	138.99	139.80	133.07	135.04	302,655	-4.47(-3.20%)
Mar 09, 2023	143.47	144.65	139.43	139.50	173,146	-4.17(-2.90%)
Mar 08, 2023	143.50	145.11	141.72	143.67	233,484	+0.33(+0.23%)
Mar 07, 2023	144.52	145.16	142.53	143.35	266,192	-0.87(-0.61%)
Mar 06, 2023	146.38	146.38	143.40	144.22	596,670	-2.26(-1.55%)
Mar 03, 2023	145.25	146.84	143.77	146.48	259,134	+1.92(+1.33%)
Mar 02, 2023	141.31	145.00	140.01	144.57	316,571	+2.29(+1.61%)
Mar 01, 2023	139.03	142.33	139.01	142.27	334,352	+2.95(+2.12%)
Feb 28, 2023	138.69	140.29	138.69	139.32	197,565	+0.47(+0.34%)
Feb 27, 2023	139.44	140.89	138.71	138.86	249,592	+1.08(+0.79%)
Feb 24, 2023	136.95	138.07	135.91	137.78	297,315	-1.08(-0.78%)
Feb 23, 2023	139.17	140.09	136.46	138.86	156,163	+0.30(+0.22%)
Feb 22, 2023	137.50	138.85	137.24	138.56	232,217	+1.90(+1.39%)
Feb 21, 2023	140.57	141.62	136.66	136.66	242,108	-6.13(-4.29%)
Feb 17, 2023	142.05	144.09	141.31	142.79	239,524	+0.30(+0.21%)
Feb 16, 2023	142.90	145.61	141.62	142.49	245,766	-2.80(-1.93%)
Feb 15, 2023	142.59	146.72	142.59	145.29	248,864	+2.06(+1.44%)
Feb 14, 2023	143.54	145.18	141.69	143.23	165,125	-0.79(-0.55%)
Feb 13, 2023	142.50	144.11	141.35	144.02	208,879	+1.25(+0.88%)
Feb 10, 2023	142.44	143.91	141.47	142.77	267,717	-0.52(-0.36%)
Feb 09, 2023	147.07	147.78	143.25	143.29	155,265	-2.64(-1.81%)
Feb 08, 2023	148.24	148.38	145.01	145.93	267,513	-2.91(-1.95%)
Feb 07, 2023	145.75	149.60	144.09	148.84	301,406	+2.60(+1.78%)
Feb 06, 2023	146.35	146.96	144.62	146.24	240,230	-1.35(-0.91%)
Feb 03, 2023	148.56	150.74	146.76	147.59	294,730	-2.50(-1.67%)
Feb 02, 2023	147.44	151.07	147.23	150.09	288,770	+3.06(+2.08%)