Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	70.83	71.85	70.39	70.99	405,270	-0.21(-0.30%)
Nov 29, 2018	71.73	72.57	71.00	71.20	278,592	-0.52(-0.72%)
Nov 28, 2018	70.29	72.18	69.07	71.72	410,537	+1.55(+2.20%)
Nov 27, 2018	69.14	70.44	69.04	70.17	538,812	+0.81(+1.16%)
Nov 26, 2018	68.69	70.03	68.31	69.36	503,829	+1.68(+2.49%)
Nov 23, 2018	67.52	68.40	67.42	67.68	115,380	-0.36(-0.53%)
Nov 21, 2018		68.04	68.04	68.04	0	+1.98(+3.00%)
Nov 20, 2018	67.17	67.83	65.37	66.06	699,106	-2.11(-3.10%)
Nov 19, 2018	70.22	70.62	67.94	68.17	455,043	-2.33(-3.31%)
Nov 16, 2018	71.35	71.87	69.95	70.50	553,146	-1.29(-1.80%)
Nov 15, 2018	70.66	72.40	70.04	71.80	377,356	+0.51(+0.71%)
Nov 14, 2018	72.46	73.23	71.09	71.29	839,156	-0.23(-0.33%)
Nov 13, 2018	71.94	73.21	71.52	71.52	321,423	-0.11(-0.15%)
Nov 12, 2018	73.39	73.69	71.34	71.63	836,727	-1.77(-2.41%)
Nov 09, 2018	73.73	74.48	72.58	73.40	570,114	-0.91(-1.23%)
Nov 08, 2018	74.65	74.93	73.58	74.31	441,515	-1.02(-1.36%)
Nov 07, 2018	76.80	77.08	75.13	75.33	670,595	-0.36(-0.48%)
Nov 06, 2018	73.76	76.89	73.13	75.69	919,208	+1.62(+2.19%)
Nov 05, 2018	75.32	75.95	74.04	74.07	604,659	-1.32(-1.75%)
Nov 02, 2018	75.56	75.87	74.11	75.39	835,529	+0.44(+0.58%)
Nov 01, 2018	71.95	75.19	71.39	74.96	904,273	+3.15(+4.39%)
Oct 31, 2018	71.11	74.16	71.11	71.80	1,093,328	+1.14(+1.61%)
Oct 30, 2018	66.70	70.84	65.23	70.67	1,791,209	+6.69(+10.46%)
Oct 29, 2018	66.87	67.55	63.16	63.98	1,430,963	-1.92(-2.91%)
Oct 26, 2018	66.30	67.20	63.81	65.89	872,550	-0.70(-1.05%)
Oct 25, 2018	66.51	67.92	66.34	66.59	773,453	+0.15(+0.22%)
Oct 24, 2018	68.76	69.31	66.31	66.45	763,310	-2.40(-3.49%)
Oct 23, 2018	68.66	69.53	66.30	68.85	1,575,255	-0.76(-1.09%)
Oct 22, 2018	71.08	71.94	69.51	69.61	851,920	-1.27(-1.80%)
Oct 19, 2018	72.40	73.07	70.70	70.88	645,388	-1.39(-1.92%)
Oct 18, 2018	74.15	74.68	71.91	72.27	1,295,774	-2.64(-3.52%)
Oct 17, 2018	76.71	77.79	74.46	74.91	858,362	-2.76(-3.56%)
Oct 16, 2018	77.80	77.81	76.72	77.67	890,432	+0.00(+0.00%)
Oct 15, 2018	77.18	78.30	77.18	77.67	987,122	+0.37(+0.48%)
Oct 12, 2018	78.54	78.77	77.04	77.30	557,362	-0.20(-0.26%)
Oct 11, 2018	77.97	78.60	77.08	77.50	699,923	-1.03(-1.31%)
Oct 10, 2018	80.01	80.79	78.43	78.53	432,460	-2.13(-2.64%)
Oct 09, 2018	80.94	81.57	80.49	80.66	409,431	-0.55(-0.68%)
Oct 08, 2018	79.52	81.37	79.18	81.22	328,510	+1.44(+1.80%)
Oct 05, 2018	82.60	83.04	79.01	79.78	718,504	-3.00(-3.62%)
Oct 04, 2018	83.47	84.52	82.72	82.77	635,009	-0.98(-1.17%)
Oct 03, 2018	83.83	83.88	82.78	83.76	551,995	+0.40(+0.48%)
Oct 02, 2018	83.20	83.80	82.80	83.36	473,683	-0.09(-0.10%)
Oct 01, 2018	83.05	84.64	83.02	83.45	738,120	+0.65(+0.79%)
Sep 28, 2018	81.91	83.05	81.23	82.79	716,867	+0.41(+0.50%)
Sep 27, 2018	83.14	83.57	82.28	82.39	517,585	-0.43(-0.52%)
Sep 26, 2018	84.22	84.73	82.71	82.81	410,412	-1.42(-1.68%)
Sep 25, 2018	84.10	84.83	83.44	84.23	427,738	+0.24(+0.29%)
Sep 24, 2018	84.29	84.57	83.63	83.99	527,128	-0.76(-0.89%)
Sep 21, 2018	85.39	85.65	84.55	84.75	912,994	-0.13(-0.15%)
Sep 20, 2018	84.94	86.09	84.51	84.87	561,993	+0.27(+0.32%)
Sep 19, 2018	84.13	85.91	84.13	84.60	362,252	+0.26(+0.31%)
Sep 18, 2018	84.11	84.68	83.87	84.34	788,959	+0.23(+0.28%)
Sep 17, 2018	85.48	85.98	84.01	84.11	566,532	-0.95(-1.12%)
Sep 14, 2018	85.52	85.85	84.39	85.06	567,687	-0.40(-0.47%)
Sep 13, 2018	86.61	87.35	85.27	85.46	431,667	-0.47(-0.54%)
Sep 12, 2018	85.11	86.32	84.87	85.92	1,134,664	+0.79(+0.92%)
Sep 11, 2018	83.94	85.87	83.38	85.14	788,673	+0.98(+1.17%)
Sep 10, 2018	86.61	86.79	83.45	84.15	1,216,493	-2.49(-2.87%)
Sep 07, 2018	87.12	87.51	85.89	86.64	559,451	-0.70(-0.80%)
Sep 06, 2018	88.71	89.20	86.42	87.34	536,315	-1.00(-1.13%)
Sep 05, 2018	88.73	89.01	87.75	88.34	435,087	-0.17(-0.19%)