Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	69.04	69.26	67.79	68.82	332,395	-0.30(-0.44%)
Jun 29, 2020	68.34	70.11	67.25	69.13	304,300	+1.59(+2.35%)
Jun 26, 2020	68.29	68.54	65.77	67.54	1,309,216	-1.43(-2.07%)
Jun 25, 2020	65.90	69.32	65.58	68.97	586,912	+2.25(+3.38%)
Jun 24, 2020	68.37	68.69	66.67	66.72	423,233	-2.80(-4.03%)
Jun 23, 2020	69.64	70.25	68.64	69.52	364,917	+1.18(+1.72%)
Jun 22, 2020	67.81	69.01	66.46	68.34	425,140	-0.25(-0.36%)
Jun 19, 2020	72.16	72.71	68.59	68.59	639,610	-2.98(-4.16%)
Jun 18, 2020	70.65	72.97	70.39	71.57	462,857	+0.02(+0.03%)
Jun 17, 2020	74.70	74.70	71.07	71.55	478,121	-2.39(-3.23%)
Jun 16, 2020	71.20	74.41	71.19	73.94	792,426	+6.54(+9.70%)
Jun 15, 2020	62.53	67.50	62.14	67.40	423,226	+2.19(+3.35%)
Jun 12, 2020	67.11	67.55	63.41	65.22	444,431	+1.21(+1.88%)
Jun 11, 2020	67.03	68.39	63.78	64.01	590,605	-7.18(-10.09%)
Jun 10, 2020	72.73	73.01	70.46	71.20	600,312	-1.55(-2.13%)
Jun 09, 2020	73.62	74.69	72.53	72.75	394,225	-2.28(-3.04%)
Jun 08, 2020	76.17	77.22	74.26	75.03	367,195	-0.01(-0.01%)
Jun 05, 2020	75.63	77.51	74.86	75.04	596,452	+2.92(+4.05%)
Jun 04, 2020	70.46	72.27	69.68	72.12	404,455	+1.00(+1.41%)
Jun 03, 2020	69.62	71.67	69.33	71.12	318,188	+2.92(+4.28%)
Jun 02, 2020	66.36	68.29	66.36	68.20	378,145	+2.46(+3.74%)
Jun 01, 2020	65.42	66.79	65.30	65.74	344,697	+0.30(+0.46%)
May 29, 2020	65.99	66.90	64.80	65.43	537,174	-1.20(-1.79%)
May 28, 2020	68.65	68.65	65.94	66.63	392,599	-1.02(-1.51%)
May 27, 2020	68.99	70.30	66.42	67.65	499,565	+0.67(+1.00%)
May 26, 2020	67.14	68.07	66.55	66.98	548,839	+2.44(+3.78%)
May 22, 2020	65.66	66.28	63.76	64.54	348,219	-0.20(-0.30%)
May 21, 2020	61.38	65.65	61.38	64.74	868,928	+3.25(+5.29%)
May 20, 2020	61.96	64.59	61.22	61.48	728,466	+2.47(+4.19%)
May 19, 2020	62.22	64.69	58.76	59.01	708,000	+0.74(+1.26%)
May 18, 2020	55.47	58.78	54.56	58.28	627,838	+5.96(+11.39%)
May 15, 2020	51.88	53.27	51.22	52.32	451,369	-0.14(-0.26%)
May 14, 2020	49.85	52.82	47.60	52.46	407,158	+1.56(+3.06%)
May 13, 2020	53.77	54.03	50.54	50.90	508,833	-3.49(-6.42%)
May 12, 2020	55.22	55.94	53.89	54.39	328,771	-0.32(-0.59%)
May 11, 2020	56.84	56.84	53.89	54.71	425,186	-3.26(-5.63%)
May 08, 2020	57.29	58.49	56.58	57.97	413,211	+2.62(+4.73%)
May 07, 2020	56.00	57.63	55.28	55.36	283,114	+0.40(+0.73%)
May 06, 2020	58.52	58.84	54.91	54.96	394,221	-3.13(-5.38%)
May 05, 2020	58.61	60.21	57.46	58.08	321,462	+0.29(+0.51%)
May 04, 2020	56.42	58.20	56.06	57.79	230,931	+0.27(+0.48%)
May 01, 2020	58.33	58.33	56.24	57.51	346,281	-2.28(-3.82%)
Apr 30, 2020	59.83	60.41	57.95	59.80	371,379	-1.72(-2.79%)
Apr 29, 2020	59.97	61.90	59.61	61.51	450,695	+3.72(+6.45%)
Apr 28, 2020	56.28	58.53	56.28	57.79	342,810	+3.24(+5.95%)
Apr 27, 2020	52.37	55.14	52.14	54.54	536,479	+2.99(+5.80%)
Apr 24, 2020	52.16	52.83	51.11	51.55	514,218	-0.45(-0.87%)
Apr 23, 2020	52.68	52.93	51.19	52.01	992,935	+1.22(+2.39%)
Apr 22, 2020	52.02	52.04	50.03	50.79	332,971	+0.45(+0.90%)
Apr 21, 2020	50.66	51.03	49.69	50.34	400,451	-2.15(-4.09%)
Apr 20, 2020	54.30	54.40	52.43	52.49	513,613	-3.15(-5.66%)
Apr 17, 2020	56.57	56.75	54.30	55.63	473,713	+0.91(+1.67%)
Apr 16, 2020	58.09	59.63	53.92	54.72	458,640	-3.42(-5.88%)
Apr 15, 2020	58.57	59.93	55.50	58.14	477,769	-3.13(-5.10%)
Apr 14, 2020	63.60	64.64	60.32	61.27	268,280	-0.98(-1.57%)
Apr 13, 2020	65.17	65.17	60.95	62.25	406,547	-2.31(-3.58%)
Apr 09, 2020	59.57	65.08	58.58	64.56	744,698	+6.59(+11.36%)
Apr 08, 2020	56.49	58.71	55.75	57.97	394,707	+2.26(+4.06%)
Apr 07, 2020	56.50	59.02	55.54	55.71	556,258	+2.12(+3.96%)
Apr 06, 2020	51.18	54.35	51.01	53.59	443,418	+4.77(+9.78%)
Apr 03, 2020	53.38	53.40	47.46	48.82	372,518	-4.03(-7.63%)
Apr 02, 2020	53.13	54.76	51.13	52.85	366,672	-0.18(-0.33%)