Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	185.43	186.06	183.87	185.52	252,463	+1.49(+0.81%)
Jun 29, 2023	180.74	184.10	180.74	184.03	245,255	+2.95(+1.63%)
Jun 28, 2023	179.23	181.13	178.78	181.09	353,575	+1.92(+1.07%)
Jun 27, 2023	174.38	179.51	174.09	179.16	411,496	+5.19(+2.98%)
Jun 26, 2023	173.14	175.06	173.14	173.98	311,014	+0.45(+0.26%)
Jun 23, 2023	171.43	175.43	171.43	173.53	635,425	+0.42(+0.24%)
Jun 22, 2023	173.17	174.26	170.53	173.11	413,361	-0.62(-0.36%)
Jun 21, 2023	170.90	175.46	170.71	173.73	412,648	+2.51(+1.46%)
Jun 20, 2023	168.66	171.54	167.60	171.22	505,546	+1.62(+0.96%)
Jun 16, 2023	169.18	172.15	168.60	169.60	940,813	+0.95(+0.56%)
Jun 15, 2023	164.59	169.17	164.59	168.66	339,447	+9.69(+6.10%)
May 08, 2023	159.10	160.66	157.99	158.96	337,316	-0.10(-0.06%)
May 05, 2023	157.42	160.46	156.30	159.06	549,855	+3.66(+2.35%)
May 04, 2023	150.24	157.28	150.24	155.41	679,804	+5.62(+3.75%)
May 03, 2023	149.59	152.52	149.59	149.78	335,417	+0.94(+0.63%)
May 02, 2023	147.75	149.22	145.31	148.84	253,195	+0.83(+0.56%)
May 01, 2023	146.79	149.24	146.79	148.00	238,104	+0.74(+0.50%)
Apr 28, 2023	145.95	148.72	145.51	147.27	308,900	+1.32(+0.91%)
Apr 27, 2023	143.03	146.40	143.03	145.95	257,542	+3.34(+2.34%)
Apr 26, 2023	143.64	145.35	142.53	142.61	298,574	-1.94(-1.34%)
Apr 25, 2023	145.21	145.78	144.18	144.54	187,482	-1.75(-1.20%)
Apr 24, 2023	144.78	146.89	144.78	146.29	205,573	+1.34(+0.93%)
Apr 21, 2023	147.66	147.87	144.32	144.95	276,614	-2.38(-1.61%)
Apr 20, 2023	144.13	148.90	144.08	147.33	354,747	+2.12(+1.46%)
Apr 19, 2023	142.90	145.32	142.48	145.21	277,693	+2.41(+1.69%)
Apr 18, 2023	143.80	144.55	142.31	142.80	204,619	+0.04(+0.03%)
Apr 17, 2023	142.11	142.97	141.22	142.76	191,654	-0.07(-0.05%)
Apr 14, 2023	143.36	145.07	142.39	142.83	232,094	-1.03(-0.72%)
Apr 13, 2023	141.96	143.94	141.20	143.86	216,165	+1.79(+1.26%)
Apr 12, 2023	142.43	143.09	141.54	142.07	238,601	+1.22(+0.87%)
Apr 11, 2023	139.61	141.67	139.48	140.85	202,376	+1.83(+1.31%)
Apr 10, 2023	134.45	139.13	134.45	139.02	264,880	+3.60(+2.66%)
Apr 06, 2023	136.20	137.36	134.31	135.42	274,922	-1.13(-0.83%)
Apr 05, 2023	140.40	141.02	136.02	136.56	277,576	-5.70(-4.01%)
Apr 04, 2023	146.76	146.76	141.46	142.26	242,290	-4.18(-2.86%)