Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	106.81	109.42	105.07	108.60	427,836	+0.54(+0.50%)
Jun 29, 2022	109.95	109.95	106.45	108.06	342,030	-0.71(-0.65%)
Jun 28, 2022	110.75	112.61	108.67	108.77	428,445	-1.70(-1.54%)
Jun 27, 2022	107.12	110.94	106.27	110.47	711,003	+4.12(+3.87%)
Jun 24, 2022	105.47	108.61	104.61	106.35	1,996,605	+2.05(+1.97%)
Jun 23, 2022	106.19	107.81	104.06	104.29	629,551	-2.05(-1.93%)
Jun 22, 2022	106.57	107.29	104.76	106.35	554,661	-1.49(-1.38%)
Jun 21, 2022	109.96	110.38	106.59	107.84	428,063	-0.36(-0.34%)
Jun 17, 2022	108.32	110.64	107.25	108.20	530,167	-0.17(-0.16%)
Jun 16, 2022	116.10	116.10	107.78	108.37	624,768	-10.35(-8.72%)
Jun 15, 2022	120.04	121.40	116.78	118.73	414,490	+0.00(+0.00%)
Jun 14, 2022	116.91	119.42	116.91	118.73	316,662	+2.14(+1.83%)
Jun 13, 2022	119.95	120.83	116.22	116.59	429,378	-7.34(-5.93%)
Jun 10, 2022	125.29	127.13	123.45	123.93	206,743	-4.56(-3.55%)
Jun 09, 2022	128.66	130.90	128.42	128.50	224,765	-1.35(-1.04%)
Jun 08, 2022	134.15	134.15	129.56	129.84	240,898	-4.40(-3.28%)
Jun 07, 2022	132.84	135.29	132.00	134.24	391,444	+0.89(+0.67%)
Jun 06, 2022	132.27	133.79	131.21	133.35	239,008	+1.57(+1.19%)
Jun 03, 2022	130.63	132.02	128.64	131.79	271,696	-1.36(-1.02%)
Jun 02, 2022	129.72	133.22	128.42	133.15	225,835	+4.53(+3.52%)
Jun 01, 2022	129.24	129.80	125.89	128.62	395,216	-0.08(-0.06%)
May 31, 2022	131.01	131.19	127.77	128.70	329,349	-3.86(-2.91%)
May 27, 2022	129.36	132.62	129.35	132.57	207,530	+4.10(+3.19%)
May 26, 2022	126.12	129.27	126.12	128.47	226,009	+3.92(+3.15%)
May 25, 2022	123.58	125.82	123.08	124.54	318,026	+1.36(+1.10%)
May 24, 2022	123.05	124.79	119.49	123.18	422,124	-0.54(-0.44%)
May 23, 2022	121.24	124.36	121.10	123.72	349,302	+3.61(+3.00%)
May 20, 2022	126.82	126.92	116.15	120.12	424,234	-4.31(-3.46%)
May 19, 2022	125.19	132.25	122.74	124.42	616,273	+2.87(+2.36%)
May 18, 2022	123.90	125.12	121.22	121.56	351,449	-3.96(-3.16%)
May 17, 2022	123.25	125.76	122.22	125.52	314,440	+5.02(+4.16%)
May 16, 2022	120.77	122.16	117.39	120.50	313,799	-0.84(-0.69%)
May 13, 2022	119.91	122.31	119.75	121.34	282,891	+2.89(+2.44%)
May 12, 2022	113.37	119.31	112.92	118.45	378,772	+4.20(+3.68%)
May 11, 2022	117.62	121.11	113.80	114.25	361,697	-2.94(-2.51%)
May 10, 2022	122.80	123.47	115.08	117.19	607,484	-4.30(-3.54%)
May 09, 2022	122.92	124.52	120.83	121.49	261,005	-3.39(-2.72%)
May 06, 2022	125.72	126.61	121.45	124.88	304,183	-2.19(-1.72%)
May 05, 2022	130.91	131.25	124.16	127.06	342,191	-6.22(-4.67%)
May 04, 2022	127.24	133.43	126.74	133.29	391,844	+6.02(+4.73%)
May 03, 2022	121.83	127.78	121.59	127.26	378,857	+4.65(+3.79%)
May 02, 2022	121.64	123.84	119.15	122.61	252,901	+1.05(+0.86%)
Apr 29, 2022	122.82	125.09	121.39	121.56	362,111	-2.45(-1.98%)
Apr 28, 2022	122.01	124.31	119.17	124.02	307,257	+2.67(+2.20%)
Apr 27, 2022	120.61	122.20	119.08	121.35	269,143	+0.66(+0.55%)
Apr 26, 2022	122.92	123.91	120.05	120.69	203,360	-3.50(-2.82%)
Apr 25, 2022	119.97	124.53	116.98	124.19	412,908	+4.15(+3.46%)
Apr 22, 2022	124.18	124.70	119.32	120.04	394,403	-4.63(-3.72%)
Apr 21, 2022	127.12	128.04	123.22	124.67	275,747	-1.02(-0.81%)
Apr 20, 2022	122.22	126.27	122.22	125.69	366,870	+4.71(+3.90%)
Apr 19, 2022	118.93	121.56	118.50	120.97	430,640	+2.47(+2.09%)
Apr 18, 2022	121.82	123.13	117.39	118.50	578,809	-3.53(-2.89%)
Apr 14, 2022	123.05	124.12	121.99	122.03	234,279	-0.91(-0.74%)
Apr 13, 2022	121.60	123.18	121.32	122.94	220,767	+1.13(+0.93%)
Apr 12, 2022	123.13	126.05	121.32	121.80	278,422	-0.32(-0.26%)
Apr 11, 2022	121.82	124.48	121.82	122.12	319,982	-0.28(-0.23%)
Apr 08, 2022	120.07	124.44	118.87	122.39	436,789	+2.90(+2.43%)
Apr 07, 2022	121.01	121.01	117.71	119.50	716,760	-0.74(-0.61%)
Apr 06, 2022	123.31	124.49	120.09	120.23	692,500	-4.29(-3.44%)
Apr 05, 2022	124.11	126.29	122.48	124.52	710,806	-0.22(-0.17%)
Apr 04, 2022	124.18	125.44	123.29	124.74	458,410	+0.56(+0.45%)