Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	106.82	109.43	105.08	108.61	427,809	+0.54(+0.50%)
Jun 29, 2022	109.96	109.96	106.46	108.06	342,009	-0.71(-0.65%)
Jun 28, 2022	110.76	112.62	108.68	108.78	428,418	-1.70(-1.54%)
Jun 27, 2022	107.13	110.95	106.28	110.47	710,957	+4.12(+3.87%)
Jun 24, 2022	105.48	108.62	104.62	106.36	1,996,478	+2.06(+1.97%)
Jun 23, 2022	106.20	107.82	104.06	104.30	629,511	-2.06(-1.93%)
Jun 22, 2022	106.57	107.29	104.77	106.36	554,626	-1.49(-1.38%)
Jun 21, 2022	109.97	110.39	106.60	107.85	428,035	-0.37(-0.34%)
Jun 17, 2022	108.33	110.65	107.25	108.21	530,134	-0.17(-0.16%)
Jun 16, 2022	116.11	116.11	107.79	108.38	624,728	-10.35(-8.72%)
Jun 15, 2022	120.05	121.41	116.79	118.73	414,464	+0.00(+0.00%)
Jun 14, 2022	116.92	119.42	116.92	118.73	316,641	+2.14(+1.83%)
Jun 13, 2022	119.96	120.84	116.23	116.59	429,351	-7.34(-5.93%)
Jun 10, 2022	125.30	127.14	123.45	123.94	206,730	-4.56(-3.55%)
Jun 09, 2022	128.67	130.91	128.42	128.50	224,750	-1.35(-1.04%)
Jun 08, 2022	134.16	134.16	129.57	129.85	240,883	-4.40(-3.28%)
Jun 07, 2022	132.85	135.29	132.01	134.25	391,419	+0.89(+0.67%)
Jun 06, 2022	132.28	133.80	131.21	133.36	238,993	+1.57(+1.19%)
Jun 03, 2022	130.64	132.03	128.65	131.80	271,678	-1.36(-1.02%)
Jun 02, 2022	129.72	133.22	128.42	133.16	225,820	+4.53(+3.52%)
Jun 01, 2022	129.25	129.80	125.90	128.63	395,191	-0.08(-0.06%)
May 31, 2022	131.02	131.19	127.77	128.71	329,328	-3.86(-2.91%)
May 27, 2022	129.37	132.63	129.36	132.57	207,517	+4.10(+3.19%)
May 26, 2022	126.13	129.28	126.13	128.47	225,995	+3.92(+3.15%)
May 25, 2022	123.58	125.83	123.09	124.55	318,006	+1.36(+1.10%)
May 24, 2022	123.06	124.80	119.50	123.19	422,097	-0.54(-0.44%)
May 23, 2022	121.25	124.37	121.10	123.73	349,280	+3.61(+3.00%)
May 20, 2022	126.83	126.93	116.16	120.12	424,207	-4.31(-3.46%)
May 19, 2022	125.20	132.26	122.75	124.43	616,234	+2.87(+2.36%)
May 18, 2022	123.91	125.13	121.23	121.56	351,426	-3.96(-3.16%)
May 17, 2022	123.26	125.77	122.22	125.53	314,420	+5.02(+4.16%)
May 16, 2022	120.77	122.16	117.40	120.51	313,779	-0.84(-0.69%)
May 13, 2022	119.92	122.32	119.76	121.35	282,873	+2.89(+2.44%)
May 12, 2022	113.38	119.31	112.93	118.46	378,748	+4.20(+3.68%)
May 11, 2022	117.63	121.12	113.80	114.26	361,674	-2.94(-2.51%)
May 10, 2022	122.81	123.47	115.09	117.19	607,445	-4.30(-3.54%)
May 09, 2022	122.93	124.53	120.83	121.49	260,989	-3.39(-2.72%)
May 06, 2022	125.73	126.62	121.45	124.89	304,164	-2.19(-1.72%)
May 05, 2022	130.92	131.26	124.17	127.07	342,169	-6.22(-4.67%)
May 04, 2022	127.25	133.44	126.75	133.29	391,819	+6.02(+4.73%)
May 03, 2022	121.84	127.79	121.60	127.27	378,833	+4.65(+3.80%)
May 02, 2022	121.65	123.85	119.16	122.62	252,885	+1.05(+0.86%)
Apr 29, 2022	122.83	125.10	121.39	121.57	362,087	-2.45(-1.98%)
Apr 28, 2022	122.02	124.32	119.18	124.03	307,237	+2.67(+2.20%)
Apr 27, 2022	120.62	122.20	119.09	121.36	269,126	+0.66(+0.55%)
Apr 26, 2022	122.93	123.92	120.05	120.69	203,347	-3.50(-2.82%)
Apr 25, 2022	119.97	124.54	116.98	124.19	412,881	+4.15(+3.46%)
Apr 22, 2022	124.19	124.71	119.33	120.04	394,378	-4.63(-3.72%)
Apr 21, 2022	127.13	128.05	123.23	124.68	275,730	-1.02(-0.81%)
Apr 20, 2022	122.23	126.28	122.22	125.69	366,847	+4.71(+3.89%)
Apr 19, 2022	118.94	121.57	118.51	120.98	430,613	+2.47(+2.09%)
Apr 18, 2022	121.83	123.14	117.39	118.51	578,772	-3.53(-2.89%)
Apr 14, 2022	123.06	124.13	122.00	122.04	234,264	-0.91(-0.74%)
Apr 13, 2022	121.61	123.19	121.33	122.94	220,753	+1.13(+0.93%)
Apr 12, 2022	123.14	126.06	121.33	121.81	278,405	-0.32(-0.26%)
Apr 11, 2022	121.83	124.49	121.83	122.12	319,962	-0.28(-0.23%)
Apr 08, 2022	120.07	124.45	118.88	122.40	436,762	+2.90(+2.43%)
Apr 07, 2022	121.02	121.02	117.72	119.50	716,715	-0.74(-0.62%)
Apr 06, 2022	123.32	124.50	120.09	120.24	692,456	-4.29(-3.44%)
Apr 05, 2022	124.12	126.30	122.49	124.53	710,760	-0.22(-0.17%)
Apr 04, 2022	124.19	125.45	123.30	124.75	458,381	+0.56(+0.45%)