Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	156.95	157.55	151.21	151.68	332,465	-6.74(-4.25%)
Nov 29, 2021	158.31	159.55	156.45	158.42	225,592	+1.79(+1.14%)
Nov 26, 2021	155.92	157.97	155.18	156.63	159,617	-5.00(-3.09%)
Nov 24, 2021	161.15	163.68	160.34	161.62	228,930	-0.05(-0.03%)
Nov 23, 2021	159.86	162.00	157.83	161.67	221,945	+2.87(+1.81%)
Nov 22, 2021	159.16	161.91	158.71	158.80	258,149	+0.26(+0.16%)
Nov 19, 2021	158.03	160.48	157.71	158.54	282,905	+0.54(+0.34%)
Nov 18, 2021	157.61	158.25	155.74	158.00	279,406	+0.31(+0.20%)
Nov 17, 2021	159.63	159.67	157.44	157.69	199,373	-1.88(-1.18%)
Nov 16, 2021	158.54	160.82	157.52	159.57	229,429	+0.28(+0.17%)
Nov 15, 2021	161.89	162.96	158.51	159.29	457,722	-1.75(-1.09%)
Nov 12, 2021	157.76	161.45	157.18	161.04	350,340	+4.06(+2.59%)
Nov 11, 2021	156.06	158.30	156.06	156.98	178,218	+1.48(+0.95%)
Nov 10, 2021	158.76		154.93	155.51	265,772	-3.99(-2.50%)
Nov 09, 2021	158.40	159.81	155.90	159.50	289,989	+1.73(+1.10%)
Nov 08, 2021	157.38	161.61	155.30	157.77	460,467	+4.74(+3.10%)
Nov 05, 2021	150.93	154.43	150.92	153.03	233,656	+3.11(+2.07%)
Nov 04, 2021	150.03	153.63	149.81	149.92	264,629	-0.05(-0.03%)
Nov 03, 2021	153.55	154.51	149.84	149.97	314,567	-3.22(-2.10%)
Nov 02, 2021	149.76	154.17	148.60	153.19	364,987	+4.87(+3.28%)
Nov 01, 2021	147.26	149.43	144.41	148.32	300,993	+2.40(+1.64%)
Oct 29, 2021	146.38	149.21	145.84	145.92	390,040	-0.51(-0.35%)
Oct 28, 2021	139.28	148.51	138.43	146.43	604,002	+10.73(+7.91%)
Oct 27, 2021	140.17	140.69	135.49	135.70	366,435	-4.27(-3.05%)
Oct 26, 2021	143.80		139.87	139.97	287,571	-3.09(-2.16%)
Oct 25, 2021	139.62	144.01	139.24	143.06	310,502	+4.02(+2.89%)
Oct 22, 2021	140.06	141.68	139.02	139.03	240,555	-1.00(-0.72%)
Oct 21, 2021	140.15	140.42	138.74	140.03	194,890	-0.31(-0.22%)
Oct 20, 2021	137.87	140.65	136.88	140.35	383,399	+2.67(+1.94%)
Oct 19, 2021	139.98	141.07	136.87	137.68	366,498	-4.49(-3.16%)
Oct 18, 2021	138.68	142.35	138.23	142.17	289,901	+3.36(+2.42%)
Oct 15, 2021	140.42	140.46	138.33	138.81	238,320	-0.29(-0.21%)
Oct 14, 2021	136.95	139.83	136.95	139.10	244,691	+2.84(+2.09%)
Oct 13, 2021	135.96	136.44	133.55	136.26	224,245	+1.42(+1.05%)
Oct 12, 2021	133.57	135.34	132.78	134.84	182,043	+2.35(+1.77%)
Oct 11, 2021	134.96	135.90	132.37	132.49	157,011	-2.44(-1.81%)
Oct 08, 2021	134.66	136.54	133.43	134.93	242,019	+0.28(+0.20%)
Oct 07, 2021	133.45	135.62	133.45	134.66	278,753	+2.47(+1.87%)
Oct 06, 2021	130.42	132.51	130.25	132.19	400,594	+0.67(+0.51%)
Oct 05, 2021	133.24	133.65	131.36	131.52	355,297	-1.71(-1.28%)
Oct 04, 2021	132.00	134.41	131.96	133.23	366,266	+0.64(+0.48%)
Oct 01, 2021	129.39	133.53	127.48	132.59	362,696	+3.59(+2.78%)
Sep 30, 2021	133.90	133.90	128.94	129.00	490,359	-4.90(-3.66%)
Sep 29, 2021	134.86	135.69	133.49	133.90	375,873	-0.75(-0.56%)
Sep 28, 2021	137.22	139.03	134.48	134.65	299,472	-2.90(-2.11%)
Sep 27, 2021	133.50	138.53	133.50	137.55	394,725	+4.23(+3.17%)
Sep 24, 2021	132.75	134.43	132.11	133.32	397,215	+0.54(+0.41%)
Sep 23, 2021	131.56	135.61	131.56	132.78	1,203,140	+1.62(+1.24%)
Sep 22, 2021	130.66	132.68	129.87	131.15	448,977	+1.90(+1.47%)
Sep 21, 2021	130.39	130.39	127.75	129.26	464,610	-0.83(-0.63%)
Sep 20, 2021	129.04	131.01	129.04	130.08	471,651	-2.38(-1.80%)
Sep 17, 2021	132.12	133.67	131.10	132.46	811,622	-0.69(-0.52%)
Sep 16, 2021	140.49	140.83	132.61	133.15	696,913	-8.09(-5.73%)
Sep 15, 2021	141.24	142.36	140.47	141.25	289,313	+0.27(+0.19%)
Sep 14, 2021	144.67	146.50	140.57	140.98	298,360	-3.81(-2.63%)
Sep 13, 2021	144.69	145.99	142.98	144.79	292,338	+1.90(+1.33%)
Sep 10, 2021	144.43	145.68	142.82	142.88	267,342	-0.51(-0.36%)
Sep 09, 2021	142.61	145.35	141.76	143.40	285,808	+0.05(+0.03%)
Sep 08, 2021	145.83	145.91	143.07	143.35	367,847	-3.26(-2.22%)
Sep 07, 2021	150.57	150.99	145.59	146.61	409,600	-4.95(-3.26%)
Sep 03, 2021	153.53	153.96	149.69	151.55	391,619	-2.93(-1.89%)
Sep 02, 2021	153.57	155.48	153.37	154.48	365,087	+1.28(+0.83%)