Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	187.88	190.18	187.01	188.62	345,096	+1.46(+0.78%)
Aug 30, 2023	185.94	188.99	185.94	187.15	300,862	+1.59(+0.86%)
Aug 29, 2023	180.59	185.78	179.15	185.56	250,648	+4.61(+2.55%)
Aug 28, 2023	179.24	182.85	179.24	180.95	351,718	+2.01(+1.12%)
Aug 25, 2023	176.50	179.45	173.69	178.93	437,327	+2.58(+1.46%)
Aug 24, 2023	178.65	179.71	176.27	176.35	211,225	-3.41(-1.90%)
Aug 23, 2023	177.05	179.83	176.73	179.76	188,015	+2.30(+1.30%)
Aug 22, 2023	174.76	178.06	174.76	177.46	183,707	+1.68(+0.96%)
Aug 21, 2023	175.36	176.39	172.16	175.78	266,073	+0.98(+0.56%)
Aug 18, 2023	174.35	175.67	173.03	174.80	298,869	-1.19(-0.67%)
Aug 17, 2023	182.65	184.46	175.85	175.99	776,583	-6.08(-3.34%)
Aug 16, 2023	183.82	184.79	182.02	182.06	186,181	-1.39(-0.76%)
Aug 15, 2023	183.89	184.32	182.29	183.46	177,464	-0.92(-0.50%)
Aug 14, 2023	183.04	184.49	181.97	184.37	126,756	+1.47(+0.81%)
Aug 11, 2023	183.70	185.02	182.69	182.90	171,417	-0.89(-0.48%)
Aug 10, 2023	185.42	186.84	183.25	183.79	305,888	-2.56(-1.37%)
Aug 09, 2023	189.61	189.90	185.85	186.35	209,604	-2.47(-1.31%)
Aug 08, 2023	188.59	189.29	187.02	188.82	251,013	-1.44(-0.76%)
Aug 07, 2023	187.87	190.94	186.66	190.26	224,484	+2.89(+1.54%)
Aug 04, 2023	187.68	190.39	185.44	187.37	266,807	+1.02(+0.55%)
Aug 03, 2023	185.34	186.57	182.49	186.36	341,058	-0.52(-0.28%)
Aug 02, 2023	185.17	188.75	185.17	186.88	389,901	+0.26(+0.14%)
Aug 01, 2023	184.20	187.45	183.87	186.62	237,434	+2.93(+1.60%)
Jul 31, 2023	182.90	184.06	181.62	183.69	385,369	+2.02(+1.11%)
Jul 28, 2023	183.32	183.44	180.36	181.66	368,144	-0.94(-0.51%)
Jul 27, 2023	185.51	188.11	180.85	182.60	495,556	-6.50(-3.44%)
Jul 26, 2023	189.53	191.11	188.82	189.10	389,681	-0.52(-0.27%)
Jul 25, 2023	187.80	190.71	187.80	189.61	292,493	+0.87(+0.46%)
Jul 24, 2023	189.94	191.63	188.00	188.75	295,521	-1.45(-0.76%)
Jul 21, 2023	191.81	192.49	189.06	190.20	339,065	-1.62(-0.85%)
Jul 20, 2023	193.33	193.33	190.16	191.83	319,168	+0.00(+0.00%)
Jul 19, 2023	191.74	192.65	189.73	191.83	336,306	-0.40(-0.21%)
Jul 18, 2023	190.18	192.75	190.18	192.22	364,592	+1.27(+0.66%)
Jul 17, 2023	187.30	191.28	187.22	190.96	348,289	+3.87(+2.07%)
Jul 14, 2023	187.85	188.23	185.05	187.09	381,115	+0.08(+0.04%)
Jul 13, 2023	185.08	187.07	183.28	187.01	316,990	+4.21(+2.31%)
Jul 12, 2023	184.31	185.14	181.38	182.80	286,874	-0.06(-0.03%)
Jul 11, 2023	182.57	184.20	181.12	182.86	244,189	+1.35(+0.75%)
Jul 10, 2023	178.93	182.29	178.00	181.50	236,872	+2.57(+1.44%)
Jul 07, 2023	178.30	180.76	178.30	178.93	325,775	+0.94(+0.53%)
Jul 06, 2023	178.66	180.38	176.53	178.00	343,624	-5.35(-2.92%)
Jul 05, 2023	183.63	184.68	182.13	183.35	329,916	-1.60(-0.87%)
Jul 03, 2023	184.75	186.16	184.30	184.95	158,171	-0.78(-0.42%)
Jun 30, 2023	185.64	186.27	184.07	185.73	252,185	+1.50(+0.81%)
Jun 29, 2023	180.94	184.30	180.94	184.23	244,985	+2.95(+1.63%)
Jun 28, 2023	179.43	181.34	178.97	181.28	353,185	+1.92(+1.07%)
Jun 27, 2023	174.57	179.71	174.28	179.36	411,042	+5.19(+2.98%)
Jun 26, 2023	173.34	175.26	173.34	174.17	310,670	+0.45(+0.26%)
Jun 23, 2023	171.62	175.63	171.62	173.72	634,724	+0.42(+0.24%)
Jun 22, 2023	173.37	174.45	170.72	173.31	412,904	-0.62(-0.36%)
Jun 21, 2023	171.08	175.66	170.89	173.92	412,193	+2.51(+1.46%)
Jun 20, 2023	168.85	171.73	167.79	171.41	504,988	+1.62(+0.96%)
Jun 16, 2023	169.37	172.34	168.78	169.79	939,775	+0.95(+0.56%)