Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2024	272.70	279.71	270.55	278.57	468,966	+7.89(+2.91%)
Sep 13, 2024	267.88	273.59	267.88	270.68	362,169	+5.03(+1.89%)
Sep 12, 2024	253.93	266.59	252.88	265.65	577,188	+12.90(+5.10%)
Sep 11, 2024	249.14	253.21	241.66	252.75	297,178	+2.42(+0.97%)
Sep 10, 2024	245.20	250.99	245.08	250.33	397,143	+7.59(+3.13%)
Sep 09, 2024	241.98	246.25	241.91	242.74	369,289	+1.88(+0.78%)
Sep 06, 2024	239.71	242.72	237.24	240.86	390,623	+2.48(+1.04%)
Sep 05, 2024	241.35	242.74	235.74	238.38	179,884	-2.62(-1.09%)
Sep 04, 2024	244.60	244.60	238.37	241.00	187,489	-3.71(-1.52%)
Sep 03, 2024	256.13	256.30	243.75	244.71	252,991	-13.04(-5.06%)
Aug 30, 2024	256.94	257.89	252.29	257.75	270,778	+2.96(+1.16%)
Aug 29, 2024	253.84	257.06	249.87	254.79	219,255	+2.74(+1.09%)
Aug 28, 2024	255.71	258.12	251.92	252.05	272,121	-3.88(-1.52%)
Aug 27, 2024	263.39	263.39	254.10	255.93	185,677	-9.76(-3.67%)
Aug 26, 2024	268.19	271.75	264.44	265.69	196,322	-0.15(-0.06%)
Aug 23, 2024	258.70	267.64	257.46	265.84	181,494	+11.30(+4.44%)
Aug 22, 2024	255.41	256.70	252.59	254.54	144,893	-0.81(-0.32%)
Aug 21, 2024	253.00	257.18	251.10	255.35	170,795	+6.41(+2.57%)
Aug 20, 2024	250.17	251.05	247.33	248.94	196,009	-0.78(-0.31%)
Aug 19, 2024	247.61	249.98	246.20	249.72	185,178	+2.57(+1.04%)
Aug 16, 2024	251.00	251.84	246.93	247.15	218,752	-4.03(-1.60%)
Aug 15, 2024	247.90	252.19	246.23	251.18	318,043	+7.24(+2.97%)
Aug 14, 2024	247.92	249.96	242.81	243.94	551,881	-1.53(-0.62%)
Aug 13, 2024	242.08	246.32	239.52	245.47	195,086	+6.12(+2.56%)
Aug 12, 2024	242.51	243.87	237.89	239.35	182,709	-3.15(-1.30%)
Aug 09, 2024	245.91	246.18	240.54	242.50	193,219	-2.23(-0.91%)
Aug 08, 2024	241.73	247.54	241.72	244.73	209,659	+6.72(+2.82%)
Aug 07, 2024	249.85	252.52	237.62	238.01	276,608	-7.76(-3.16%)
Aug 06, 2024	241.31	249.94	238.66	245.77	278,188	+2.01(+0.82%)
Aug 05, 2024	234.98	247.47	231.24	243.76	327,042	-9.83(-3.88%)
Aug 02, 2024	252.72	254.03	244.60	253.59	495,057	-8.17(-3.12%)
Aug 01, 2024	272.06	273.71	258.92	261.76	319,323	-10.54(-3.87%)
Jul 31, 2024	266.76	279.69	264.80	272.30	552,503	+6.70(+2.52%)
Jul 30, 2024	270.00	275.60	262.19	265.60	813,507	+16.87(+6.78%)
Jul 29, 2024	246.64	251.41	246.17	248.73	627,275	+2.66(+1.08%)
Jul 26, 2024	240.07	248.19	239.43	246.07	597,857	+10.45(+4.44%)
Jul 25, 2024	228.54	242.03	228.22	235.62	409,697	+8.22(+3.61%)
Jul 24, 2024	237.00	239.55	227.27	227.40	317,919	-12.67(-5.28%)
Jul 23, 2024	233.97	240.53	232.85	240.07	398,169	+5.28(+2.25%)
Jul 22, 2024	231.60	235.19	229.24	234.79	268,752	+4.87(+2.12%)
Jul 19, 2024	230.84	231.87	226.35	229.92	228,243	-0.01(-0.00%)
Jul 18, 2024	230.74	235.28	227.27	229.93	349,780	-0.68(-0.29%)
Jul 17, 2024	241.38	241.75	230.61	230.61	501,698	-15.09(-6.14%)
Jul 16, 2024	235.62	246.73	234.65	245.70	524,236	+12.55(+5.38%)
Jul 15, 2024	231.31	234.61	230.43	233.15	417,549	+3.69(+1.61%)
Jul 12, 2024	228.96	234.64	228.63	229.46	460,457	+2.11(+0.93%)
Jul 11, 2024	220.05	227.82	219.41	227.35	343,167	+10.18(+4.69%)
Jul 10, 2024	212.84	217.78	212.14	217.17	418,620	+4.78(+2.25%)
Jul 09, 2024	213.42	214.94	211.44	212.39	232,641	-1.03(-0.48%)
Jul 08, 2024	216.62	217.91	213.22	213.42	354,270	-1.38(-0.64%)
Jul 05, 2024	216.08	217.20	213.07	214.80	288,851	-2.72(-1.25%)
Jul 03, 2024	214.12	218.32	214.12	217.52	167,167	+3.13(+1.46%)
Jul 02, 2024	213.37	214.54	211.95	214.39	381,990	+0.10(+0.05%)