Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	82.59	82.59	80.08	80.14	265,849	-2.53(-3.06%)
Aug 28, 2020	81.84	82.73	80.66	82.67	380,280	+1.22(+1.50%)
Aug 27, 2020	82.08	83.08	81.00	81.44	287,856	-0.29(-0.36%)
Aug 26, 2020	81.08	81.76	80.45	81.74	270,924	+0.65(+0.80%)
Aug 25, 2020	81.13	81.76	79.24	81.09	227,634	+0.14(+0.17%)
Aug 24, 2020	81.12	82.34	80.15	80.95	280,836	+0.77(+0.97%)
Aug 21, 2020	79.04	80.43	78.62	80.18	353,139	+0.39(+0.49%)
Aug 20, 2020	79.79	80.90	79.40	79.79	253,825	-1.20(-1.48%)
Aug 19, 2020	81.71	82.24	80.83	80.98	162,155	-0.55(-0.67%)
Aug 18, 2020	82.91	83.67	81.52	81.53	169,251	-1.14(-1.38%)
Aug 17, 2020	83.14	83.75	82.36	82.67	226,544	-0.25(-0.31%)
Aug 14, 2020	81.35	83.69	80.70	82.92	170,906	+0.91(+1.11%)
Aug 13, 2020	81.85	83.08	81.36	82.01	182,611	-0.28(-0.35%)
Aug 12, 2020	83.74	83.89	81.23	82.30	235,355	-0.40(-0.49%)
Aug 11, 2020	84.44	85.49	82.68	82.70	273,541	-0.37(-0.45%)
Aug 10, 2020	82.55	83.61	82.39	83.07	300,796	+0.80(+0.98%)
Aug 07, 2020	80.36	82.58	80.36	82.27	239,473	+1.41(+1.75%)
Aug 06, 2020	81.76	82.69	80.37	80.86	327,243	-1.12(-1.36%)
Aug 05, 2020	81.94	82.69	80.85	81.97	310,879	+1.27(+1.58%)
Aug 04, 2020	80.46	81.54	80.37	80.70	789,723	-0.04(-0.05%)
Aug 03, 2020	79.42	81.28	78.75	80.74	428,298	+2.11(+2.68%)
Jul 31, 2020	79.87	80.03	76.43	78.63	454,051	-1.49(-1.86%)
Jul 30, 2020	79.57	81.35	78.87	80.12	570,330	+0.68(+0.85%)
Jul 29, 2020	78.41	79.65	77.79	79.44	326,251	+1.73(+2.23%)
Jul 28, 2020	79.96	80.35	77.51	77.71	728,090	-3.02(-3.74%)
Jul 27, 2020	78.05	80.80	77.53	80.73	361,792	+2.59(+3.31%)
Jul 24, 2020	77.30	78.41	76.86	78.14	256,921	+0.76(+0.99%)
Jul 23, 2020	76.08	78.11	76.08	77.38	330,720	+0.92(+1.21%)
Jul 22, 2020	77.08	77.92	75.83	76.45	364,341	+0.11(+0.14%)
Jul 21, 2020	74.67	77.14	74.23	76.35	407,189	+2.34(+3.17%)
Jul 20, 2020	74.54	74.62	73.48	74.00	172,834	-0.76(-1.02%)
Jul 17, 2020	74.11	75.31	73.99	74.77	217,128	+1.05(+1.42%)
Jul 16, 2020	72.35	74.18	72.32	73.72	269,503	+1.22(+1.69%)
Jul 15, 2020	72.93	73.50	71.13	72.50	449,649	+1.38(+1.94%)
Jul 14, 2020	70.08	71.19	69.16	71.11	298,769	+1.45(+2.08%)
Jul 13, 2020	70.35	71.64	68.76	69.66	299,646	+0.16(+0.23%)
Jul 10, 2020	67.62	69.57	67.62	69.51	217,842	+1.45(+2.13%)
Jul 09, 2020	69.30	70.15	67.53	68.06	339,322	-1.93(-2.76%)
Jul 08, 2020	69.68	70.48	69.41	69.99	331,633	-0.15(-0.21%)
Jul 07, 2020	70.57	70.74	69.64	70.13	274,901	-1.11(-1.55%)
Jul 06, 2020	70.80	71.76	69.82	71.24	362,893	+1.95(+2.81%)
Jul 02, 2020	68.86	71.59	68.21	69.29	326,508	+2.38(+3.56%)
Jul 01, 2020	68.93	69.11	66.59	66.91	398,548	-1.91(-2.78%)
Jun 30, 2020	69.04	69.25	67.78	68.82	332,416	-0.30(-0.44%)
Jun 29, 2020	68.34	70.10	67.24	69.12	304,319	+1.59(+2.35%)
Jun 26, 2020	68.28	68.54	65.76	67.54	1,309,300	-1.43(-2.07%)
Jun 25, 2020	65.90	69.32	65.58	68.97	586,949	+2.25(+3.38%)
Jun 24, 2020	68.37	68.68	66.66	66.71	423,260	-2.80(-4.03%)
Jun 23, 2020	69.63	70.24	68.63	69.52	364,940	+1.18(+1.72%)
Jun 22, 2020	67.80	69.01	66.46	68.34	425,167	-0.24(-0.36%)
Jun 19, 2020	72.15	72.70	68.58	68.58	639,651	-2.98(-4.16%)
Jun 18, 2020	70.64	72.96	70.39	71.56	462,887	+0.02(+0.03%)
Jun 17, 2020	74.69	74.69	71.06	71.54	478,151	-2.39(-3.23%)
Jun 16, 2020	71.19	74.41	71.18	73.94	792,476	+6.54(+9.70%)
Jun 15, 2020	62.53	67.50	62.13	67.40	423,253	+2.19(+3.35%)
Jun 12, 2020	67.11	67.54	63.41	65.21	444,460	+1.21(+1.88%)
Jun 11, 2020	67.03	68.39	63.77	64.01	590,643	-7.18(-10.09%)
Jun 10, 2020	72.72	73.01	70.45	71.19	600,350	-1.55(-2.13%)
Jun 09, 2020	73.61	74.68	72.52	72.74	394,250	-2.28(-3.04%)
Jun 08, 2020	76.16	77.22	74.26	75.02	367,219	-0.01(-0.01%)
Jun 05, 2020	75.62	77.50	74.86	75.03	596,490	+2.92(+4.05%)
Jun 04, 2020	70.46	72.27	69.67	72.11	404,481	+1.00(+1.41%)
Jun 03, 2020	69.61	71.66	69.32	71.11	318,208	+2.92(+4.28%)
Jun 02, 2020	66.36	68.28	66.36	68.19	378,169	+2.46(+3.74%)