Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	163.43	165.27	162.64	163.96	175,597	+0.49(+0.30%)
Dec 30, 2021	166.47	166.62	163.04	163.47	160,108	-1.99(-1.20%)
Dec 29, 2021	164.29	166.53	164.29	165.46	138,656	+1.70(+1.04%)
Dec 28, 2021	164.30	164.80	162.71	163.75	201,582	+0.02(+0.01%)
Dec 27, 2021	161.39	163.85	160.70	163.74	208,260	+2.61(+1.62%)
Dec 23, 2021	160.46	161.72	160.37	161.12	120,765	+1.63(+1.03%)
Dec 22, 2021	159.40	160.00	156.51	159.49	241,614	+0.87(+0.55%)
Dec 21, 2021	153.82	158.69	152.12	158.62	456,046	+6.65(+4.38%)
Dec 20, 2021	154.58	154.88	149.23	151.97	307,664	-5.39(-3.42%)
Dec 17, 2021	158.69	159.12	156.01	157.36	686,053	-1.69(-1.07%)
Dec 16, 2021	161.20	161.27	158.25	159.06	301,360	-0.22(-0.14%)
Dec 15, 2021	157.68	159.61	156.18	159.27	368,371	+0.88(+0.55%)
Dec 14, 2021	157.37	159.79	156.15	158.40	318,643	+0.86(+0.54%)
Dec 13, 2021	161.25	161.25	156.73	157.54	310,683	-4.44(-2.74%)
Dec 10, 2021	162.29	162.68	158.06	161.98	267,936	+1.66(+1.04%)
Dec 09, 2021	160.46	162.26	160.00	160.31	217,447	-1.36(-0.84%)
Dec 08, 2021	160.18	162.01	158.48	161.67	171,831	+1.92(+1.20%)
Dec 07, 2021	157.34	161.49	157.23	159.75	327,530	+4.75(+3.06%)
Dec 06, 2021	155.27	157.31	153.70	155.00	297,892	+2.09(+1.36%)
Dec 03, 2021	152.74	155.35	150.69	152.92	345,718	-2.94(-1.89%)
Dec 02, 2021	150.86	156.73	150.27	155.86	302,511	+5.82(+3.88%)
Dec 01, 2021	154.68	157.59	150.04	150.04	287,934	-1.63(-1.08%)
Nov 30, 2021	156.94	157.54	151.20	151.67	332,486	-6.74(-4.25%)
Nov 29, 2021	158.30	159.54	156.44	158.41	225,606	+1.79(+1.14%)
Nov 26, 2021	155.91	157.97	155.17	156.62	159,627	-5.00(-3.09%)
Nov 24, 2021	161.14	163.67	160.34	161.61	228,944	-0.05(-0.03%)
Nov 23, 2021	159.85	161.99	157.82	161.66	221,959	+2.87(+1.81%)
Nov 22, 2021	159.15	161.90	158.70	158.79	258,165	+0.26(+0.16%)
Nov 19, 2021	158.02	160.47	157.70	158.53	282,923	+0.54(+0.34%)
Nov 18, 2021	157.60	158.24	155.73	157.99	279,424	+0.31(+0.20%)
Nov 17, 2021	159.62	159.66	157.43	157.68	199,385	-1.88(-1.18%)
Nov 16, 2021	158.53	160.81	157.51	159.56	229,443	+0.28(+0.17%)
Nov 15, 2021	161.88	162.95	158.50	159.28	457,751	-1.75(-1.09%)
Nov 12, 2021	157.75	161.44	157.17	161.03	350,362	+4.06(+2.59%)
Nov 11, 2021	156.05	158.29	156.05	156.97	178,230	+1.48(+0.95%)
Nov 10, 2021	158.75		154.92	155.50	265,789	-3.99(-2.50%)
Nov 09, 2021	158.39	159.80	155.89	159.49	290,008	+1.73(+1.10%)
Nov 08, 2021	157.38	161.60	155.29	157.76	460,496	+4.74(+3.10%)
Nov 05, 2021	150.92	154.42	150.91	153.02	233,671	+3.11(+2.07%)
Nov 04, 2021	150.02	153.62	149.80	149.91	264,646	-0.05(-0.03%)
Nov 03, 2021	153.54	154.50	149.83	149.96	314,587	-3.22(-2.10%)
Nov 02, 2021	149.75	154.16	148.59	153.18	365,010	+4.87(+3.28%)
Nov 01, 2021	147.25	149.42	144.40	148.31	301,012	+2.40(+1.64%)
Oct 29, 2021	146.37	149.20	145.83	145.91	390,065	-0.51(-0.35%)
Oct 28, 2021	139.27	148.50	138.42	146.42	604,041	+10.73(+7.91%)
Oct 27, 2021	140.16	140.69	135.48	135.69	366,458	-4.27(-3.05%)
Oct 26, 2021	143.79		139.86	139.96	287,590	-3.09(-2.16%)
Oct 25, 2021	139.61	144.00	139.23	143.05	310,522	+4.02(+2.89%)
Oct 22, 2021	140.05	141.67	139.01	139.02	240,570	-1.00(-0.72%)
Oct 21, 2021	140.14	140.41	138.73	140.03	194,902	-0.31(-0.22%)
Oct 20, 2021	137.86	140.64	136.87	140.34	383,424	+2.68(+1.94%)
Oct 19, 2021	139.97	141.06	136.86	137.67	366,521	-4.49(-3.16%)
Oct 18, 2021	138.67	142.34	138.22	142.16	289,919	+3.36(+2.42%)
Oct 15, 2021	140.41	140.45	138.32	138.80	238,335	-0.30(-0.21%)
Oct 14, 2021	136.94	139.82	136.94	139.09	244,707	+2.84(+2.09%)
Oct 13, 2021	135.96	136.44	133.54	136.25	224,260	+1.42(+1.05%)
Oct 12, 2021	133.56	135.34	132.77	134.83	182,055	+2.35(+1.77%)
Oct 11, 2021	134.95	135.89	132.37	132.48	157,021	-2.44(-1.81%)
Oct 08, 2021	134.66	136.53	133.42	134.92	242,035	+0.28(+0.20%)
Oct 07, 2021	133.44	135.61	133.44	134.65	278,771	+2.47(+1.87%)
Oct 06, 2021	130.41	132.50	130.24	132.18	400,619	+0.67(+0.51%)
Oct 05, 2021	133.23	133.64	131.35	131.51	355,319	-1.71(-1.28%)
Oct 04, 2021	131.99	134.40	131.95	133.22	366,290	+0.64(+0.48%)