Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	102.77	103.54	101.90	101.96	524,339	-0.20(-0.19%)
Jun 28, 2018	101.88	102.55	100.03	102.15	785,255	-0.09(-0.09%)
Jun 27, 2018	104.13	104.23	101.39	102.24	721,550	-1.55(-1.50%)
Jun 26, 2018	104.14	104.78	103.06	103.79	366,797	-0.44(-0.42%)
Jun 25, 2018	105.47	105.47	103.03	104.23	477,014	-1.31(-1.24%)
Jun 22, 2018	106.40	106.71	104.65	105.54	528,911	+0.14(+0.13%)
Jun 21, 2018	107.98	108.40	105.16	105.41	437,438	-2.89(-2.67%)
Jun 20, 2018	108.46	108.65	107.49	108.30	322,050	+0.53(+0.50%)
Jun 19, 2018	107.69	108.34	107.08	107.77	341,376	-1.21(-1.11%)
Jun 18, 2018	108.41	109.57	107.72	108.98	406,533	+0.08(+0.07%)
Jun 15, 2018		109.54	108.93	108.90	425,772	-0.03(-0.03%)
Jun 14, 2018	110.09	110.09	108.65	108.93	357,808	-0.66(-0.60%)
Jun 13, 2018	110.32	112.33	108.91	109.59	1,101,288	+0.97(+0.89%)
Jun 12, 2018	108.48	109.02	107.86	108.62	297,714	+0.23(+0.21%)
Jun 11, 2018	108.69	109.27	107.45	108.39	502,655	-0.05(-0.05%)
Jun 08, 2018	107.83	108.83	107.12	108.44	390,332	+0.62(+0.58%)
Jun 07, 2018	106.51	109.25	105.95	107.82	591,382	+1.39(+1.30%)
Jun 06, 2018		106.62		106.43	239,880	+0.61(+0.58%)
Jun 05, 2018	105.82	107.28	105.64	105.82	200,341	+0.03(+0.03%)
Jun 04, 2018	105.41	105.95	104.72	105.79	183,903	+0.83(+0.79%)
Jun 01, 2018	105.97	106.61	104.87	104.96	346,380	-0.21(-0.20%)
May 31, 2018	105.78	107.23	104.47	105.18	507,184	+0.21(+0.20%)
May 30, 2018	104.62	105.89	104.30	104.96	623,647	+0.42(+0.40%)
May 29, 2018	102.84	105.13	102.79	104.55	455,780	+0.61(+0.59%)
May 25, 2018		103.93	103.93	103.93	0	-0.35(-0.33%)
May 24, 2018	105.57	106.52	104.22	104.28	494,367	-1.43(-1.35%)
May 23, 2018	105.05	105.96	104.35	105.71	438,477	+0.52(+0.50%)
May 22, 2018	106.61	106.90	105.13	105.19	362,141	-1.12(-1.05%)
May 21, 2018	106.36	107.62	106.01	106.30	327,889	+0.13(+0.12%)
May 18, 2018	103.18	106.38	103.18	106.18	458,219	+3.08(+2.98%)
May 17, 2018	104.39	104.81	102.75	103.10	796,615	-1.48(-1.41%)
May 16, 2018	104.58	107.07	104.25	104.58	562,373	-0.36(-0.34%)
May 15, 2018	100.93	108.04	100.90	104.93	1,184,095	+2.25(+2.19%)
May 14, 2018	102.79	104.02	102.29	102.68	630,344	-0.23(-0.23%)
May 11, 2018	101.81	103.47	101.48	102.92	438,762	+1.54(+1.52%)
May 10, 2018	101.75	103.02	101.11	101.37	399,006	-0.15(-0.14%)
May 09, 2018	101.37	101.73	99.64	101.52	427,646	+0.91(+0.91%)
May 08, 2018	98.72	102.01	98.71	100.61	548,576	+1.79(+1.82%)
May 07, 2018	98.80	99.94	97.99	98.81	324,378	+0.07(+0.07%)
May 04, 2018	96.71	101.42	96.42	98.74	630,624	+1.46(+1.50%)
May 03, 2018	97.49	98.25	94.29	97.29	562,658	+0.46(+0.47%)
May 02, 2018	95.66	98.24	95.54	96.83	401,896	+1.62(+1.70%)
May 01, 2018	95.89	96.12	92.66	95.21	881,661	-0.82(-0.86%)
Apr 30, 2018	98.71	99.57	95.91	96.03	475,915	-2.53(-2.57%)
Apr 27, 2018	98.38	98.73	97.57	98.57	245,542	+0.15(+0.15%)
Apr 26, 2018	98.10	98.55	96.96	98.42	360,379	+0.94(+0.97%)
Apr 25, 2018	96.36	98.38	96.09	97.48	555,624	+0.61(+0.63%)
Apr 24, 2018	99.34	100.30	95.92	96.87	327,790	-1.77(-1.79%)
Apr 23, 2018	98.78	99.26	97.75	98.64	373,105	+0.74(+0.75%)
Apr 20, 2018	98.68	99.18	97.69	97.90	414,145	-0.38(-0.39%)
Apr 19, 2018	99.82	99.82	97.66	98.28	231,793	-1.51(-1.52%)
Apr 18, 2018	99.86	100.79	98.87	99.79	214,000	+0.46(+0.46%)
Apr 17, 2018	98.22	100.35	97.33	99.33	458,259	+2.49(+2.58%)
Apr 16, 2018	96.26	97.84	96.18	96.84	285,154	+0.78(+0.81%)
Apr 13, 2018	97.51	97.51	95.42	96.06	472,521	-1.18(-1.22%)
Apr 12, 2018	97.76	97.88	96.65	97.25	403,158	-0.26(-0.27%)
Apr 11, 2018	96.92	97.99	96.82	97.51	317,481	-0.36(-0.37%)
Apr 10, 2018	96.78	98.34	96.16	97.87	414,454	+2.50(+2.62%)
Apr 09, 2018	96.77	96.95	95.22	95.37	501,284	-1.24(-1.28%)
Apr 06, 2018	98.13	98.77	96.08	96.61	510,312	-2.58(-2.60%)
Apr 05, 2018	99.09	100.14	98.76	99.19	483,922	+0.93(+0.95%)
Apr 04, 2018	95.53	98.45	95.39	98.26	512,295	+0.98(+1.01%)
Apr 03, 2018	95.99	97.50	94.51	97.28	529,065	+1.34(+1.39%)