Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	169.63	169.74	165.84	165.95	301,593	-2.34(-1.39%)
Sep 28, 2023	166.18	169.85	166.18	168.30	219,702	+2.29(+1.38%)
Sep 27, 2023	163.67	167.13	162.78	166.00	415,032	+3.75(+2.31%)
Sep 26, 2023	162.33	164.75	161.89	162.26	261,641	-0.76(-0.46%)
Sep 25, 2023	161.28	163.71	162.60	163.01	331,866	+1.07(+0.66%)
Sep 22, 2023	163.75	164.73	161.08	161.95	525,582	-1.58(-0.97%)
Sep 21, 2023	169.02	169.02	163.19	163.53	424,671	-7.03(-4.12%)
Sep 20, 2023	174.09	175.02	170.30	170.56	287,758	-2.38(-1.38%)
Sep 19, 2023	173.15	173.50	170.65	172.94	248,861	-0.45(-0.26%)
Sep 18, 2023	173.69	174.41	170.86	173.39	406,379	+0.03(+0.02%)
Sep 15, 2023	176.05	176.89	172.36	173.36	685,520	-4.00(-2.25%)
Sep 14, 2023	177.71	178.94	175.72	177.35	296,004	+1.19(+0.67%)
Sep 13, 2023	178.43	179.32	174.91	176.17	309,235	-3.16(-1.76%)
Sep 12, 2023	179.85	181.23	178.65	179.32	168,630	-1.90(-1.05%)
Sep 11, 2023	181.02	181.87	179.88	181.22	184,186	+1.68(+0.94%)
Sep 08, 2023	178.99	181.60	178.55	179.54	187,721	-0.26(-0.14%)
Sep 07, 2023	180.69	182.75	177.88	179.80	474,423	-3.09(-1.69%)
Sep 06, 2023	183.12	185.53	180.14	182.90	289,213	-0.28(-0.15%)
Sep 05, 2023	191.88	192.97	182.52	183.18	464,584	-10.67(-5.50%)
Sep 01, 2023	189.22	195.02	189.22	193.84	307,569	+5.43(+2.88%)
Aug 31, 2023	187.67	189.97	186.80	188.41	345,477	+1.46(+0.78%)
Aug 30, 2023	185.73	188.78	185.73	186.95	301,194	+1.59(+0.86%)
Aug 29, 2023	180.39	185.57	178.96	185.35	250,925	+4.61(+2.55%)
Aug 28, 2023	179.04	182.65	179.04	180.75	352,106	+2.01(+1.12%)
Aug 25, 2023	176.31	179.25	173.50	178.74	437,810	+2.58(+1.46%)
Aug 24, 2023	178.45	179.51	176.07	176.16	211,458	-3.40(-1.90%)
Aug 23, 2023	176.86	179.63	176.54	179.56	188,222	+2.30(+1.30%)
Aug 22, 2023	174.57	177.86	174.57	177.26	183,910	+1.68(+0.96%)
Aug 21, 2023	175.16	176.19	171.97	175.58	266,367	+0.97(+0.56%)
Aug 18, 2023	174.16	175.47	172.84	174.61	299,199	-1.18(-0.67%)
Aug 17, 2023	182.45	184.26	175.65	175.79	777,441	-6.07(-3.34%)
Aug 16, 2023	183.61	184.58	181.82	181.86	186,386	-1.39(-0.76%)
Aug 15, 2023	183.68	184.12	182.09	183.25	177,661	-0.91(-0.50%)
Aug 14, 2023	182.84	184.29	181.77	184.17	126,896	+1.47(+0.81%)
Aug 11, 2023	183.49	184.82	182.49	182.70	171,606	-0.88(-0.48%)
Aug 10, 2023	185.22	186.63	183.05	183.58	306,226	-2.56(-1.37%)
Aug 09, 2023	189.41	189.69	185.64	186.14	209,835	-2.47(-1.31%)
Aug 08, 2023	188.38	189.08	186.82	188.61	251,290	-1.44(-0.76%)
Aug 07, 2023	187.66	190.73	186.46	190.05	224,732	+2.89(+1.54%)
Aug 04, 2023	187.47	190.18	185.24	187.17	267,101	+1.01(+0.55%)
Aug 03, 2023	185.14	186.36	182.29	186.15	341,435	-0.52(-0.28%)
Aug 02, 2023	184.97	188.54	184.97	186.67	390,332	+0.26(+0.14%)
Aug 01, 2023	184.00	187.25	183.66	186.41	237,696	+2.93(+1.59%)
Jul 31, 2023	182.70	183.86	181.42	183.48	385,795	+2.02(+1.11%)
Jul 28, 2023	183.12	183.24	180.16	181.46	368,551	-0.94(-0.51%)
Jul 27, 2023	185.31	187.90	180.65	182.40	496,103	-6.49(-3.44%)
Jul 26, 2023	189.33	190.90	188.61	188.89	390,112	-0.52(-0.27%)
Jul 25, 2023	187.59	190.50	187.59	189.41	292,816	+0.87(+0.46%)
Jul 24, 2023	189.73	191.41	187.79	188.54	295,848	-1.45(-0.76%)
Jul 21, 2023	191.59	192.28	188.85	189.99	339,439	-1.62(-0.85%)
Jul 20, 2023	193.12	193.12	189.95	191.61	319,520	+0.00(+0.00%)
Jul 19, 2023	191.53	192.44	189.53	191.61	336,678	-0.40(-0.21%)
Jul 18, 2023	189.97	192.54	189.97	192.01	364,995	+1.26(+0.66%)
Jul 17, 2023	187.10	191.07	187.02	190.75	348,674	+3.86(+2.07%)
Jul 14, 2023	187.64	188.02	184.84	186.89	381,536	+0.08(+0.04%)
Jul 13, 2023	184.88	186.86	183.08	186.81	317,340	+4.21(+2.31%)
Jul 12, 2023	184.11	184.94	181.18	182.60	287,191	-0.06(-0.03%)
Jul 11, 2023	182.37	184.00	180.92	182.66	244,459	+1.35(+0.75%)
Jul 10, 2023	178.74	182.09	177.80	181.30	237,133	+2.57(+1.44%)
Jul 07, 2023	178.10	180.56	178.10	178.74	326,135	+0.94(+0.53%)
Jul 06, 2023	178.46	180.18	176.34	177.80	344,003	-5.34(-2.92%)
Jul 05, 2023	183.42	184.48	181.93	183.15	330,280	-1.60(-0.87%)