Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	79.87	80.03	76.43	78.63	454,051	-1.49(-1.86%)
Jul 30, 2020	79.57	81.35	78.87	80.12	570,330	+0.68(+0.85%)
Jul 29, 2020	78.41	79.65	77.79	79.44	326,251	+1.73(+2.23%)
Jul 28, 2020	79.96	80.35	77.51	77.71	728,090	-3.02(-3.74%)
Jul 27, 2020	78.05	80.80	77.53	80.73	361,792	+2.59(+3.31%)
Jul 24, 2020	77.30	78.41	76.86	78.14	256,921	+0.76(+0.99%)
Jul 23, 2020	76.08	78.11	76.08	77.38	330,720	+0.92(+1.21%)
Jul 22, 2020	77.08	77.92	75.83	76.45	364,341	+0.11(+0.14%)
Jul 21, 2020	74.67	77.14	74.23	76.35	407,189	+2.34(+3.17%)
Jul 20, 2020	74.54	74.62	73.48	74.00	172,834	-0.76(-1.02%)
Jul 17, 2020	74.11	75.31	73.99	74.77	217,128	+1.05(+1.42%)
Jul 16, 2020	72.35	74.18	72.32	73.72	269,503	+1.22(+1.69%)
Jul 15, 2020	72.93	73.50	71.13	72.50	449,649	+1.38(+1.94%)
Jul 14, 2020	70.08	71.19	69.16	71.11	298,769	+1.45(+2.08%)
Jul 13, 2020	70.35	71.64	68.76	69.66	299,646	+0.16(+0.23%)
Jul 10, 2020	67.62	69.57	67.62	69.51	217,842	+1.45(+2.13%)
Jul 09, 2020	69.30	70.15	67.53	68.06	339,322	-1.93(-2.76%)
Jul 08, 2020	69.68	70.48	69.41	69.99	331,633	-0.15(-0.21%)
Jul 07, 2020	70.57	70.74	69.64	70.13	274,901	-1.11(-1.55%)
Jul 06, 2020	70.80	71.76	69.82	71.24	362,893	+1.95(+2.81%)
Jul 02, 2020	68.86	71.59	68.21	69.29	326,508	+2.38(+3.56%)
Jul 01, 2020	68.93	69.11	66.59	66.91	398,548	-1.91(-2.78%)
Jun 30, 2020	69.04	69.25	67.78	68.82	332,416	-0.30(-0.44%)
Jun 29, 2020	68.34	70.10	67.24	69.12	304,319	+1.59(+2.35%)
Jun 26, 2020	68.28	68.54	65.76	67.54	1,309,300	-1.43(-2.07%)
Jun 25, 2020	65.90	69.32	65.58	68.97	586,949	+2.25(+3.38%)
Jun 24, 2020	68.37	68.68	66.66	66.71	423,260	-2.80(-4.03%)
Jun 23, 2020	69.63	70.24	68.63	69.52	364,940	+1.18(+1.72%)
Jun 22, 2020	67.80	69.01	66.46	68.34	425,167	-0.24(-0.36%)
Jun 19, 2020	72.15	72.70	68.58	68.58	639,651	-2.98(-4.16%)
Jun 18, 2020	70.64	72.96	70.39	71.56	462,887	+0.02(+0.03%)
Jun 17, 2020	74.69	74.69	71.06	71.54	478,151	-2.39(-3.23%)
Jun 16, 2020	71.19	74.41	71.18	73.94	792,476	+6.54(+9.70%)
Jun 15, 2020	62.53	67.50	62.13	67.40	423,253	+2.19(+3.35%)
Jun 12, 2020	67.11	67.54	63.41	65.21	444,460	+1.21(+1.88%)
Jun 11, 2020	67.03	68.39	63.77	64.01	590,643	-7.18(-10.09%)
Jun 10, 2020	72.72	73.01	70.45	71.19	600,350	-1.55(-2.13%)
Jun 09, 2020	73.61	74.68	72.52	72.74	394,250	-2.28(-3.04%)
Jun 08, 2020	76.16	77.22	74.26	75.02	367,219	-0.01(-0.01%)
Jun 05, 2020	75.62	77.50	74.86	75.03	596,490	+2.92(+4.05%)
Jun 04, 2020	70.46	72.27	69.67	72.11	404,481	+1.00(+1.41%)
Jun 03, 2020	69.61	71.66	69.32	71.11	318,208	+2.92(+4.28%)
Jun 02, 2020	66.36	68.28	66.36	68.19	378,169	+2.46(+3.74%)
Jun 01, 2020	65.42	66.78	65.29	65.73	344,719	+0.30(+0.46%)
May 29, 2020	65.99	66.90	64.79	65.43	537,208	-1.20(-1.79%)
May 28, 2020	68.64	68.64	65.94	66.62	392,624	-1.02(-1.51%)
May 27, 2020	68.99	70.30	66.42	67.64	499,597	+0.67(+0.99%)
May 26, 2020	67.13	68.07	66.55	66.98	548,874	+2.44(+3.78%)
May 22, 2020	65.65	66.27	63.76	64.54	348,242	-0.20(-0.30%)
May 21, 2020	61.37	65.64	61.37	64.73	868,983	+3.25(+5.29%)
May 20, 2020	61.96	64.59	61.21	61.48	728,512	+2.47(+4.19%)
May 19, 2020	62.21	64.68	58.76	59.01	708,045	+0.73(+1.26%)
May 18, 2020	55.46	58.77	54.56	58.27	627,878	+5.96(+11.39%)
May 15, 2020	51.87	53.27	51.21	52.32	451,398	-0.14(-0.26%)
May 14, 2020	49.85	52.82	47.60	52.45	407,183	+1.56(+3.06%)
May 13, 2020	53.77	54.03	50.53	50.89	508,865	-3.49(-6.42%)
May 12, 2020	55.22	55.93	53.89	54.38	328,792	-0.32(-0.59%)
May 11, 2020	56.83	56.83	53.89	54.71	425,213	-3.26(-5.63%)
May 08, 2020	57.28	58.49	56.58	57.97	413,237	+2.62(+4.73%)
May 07, 2020	56.00	57.63	55.28	55.35	283,132	+0.40(+0.73%)
May 06, 2020	58.52	58.83	54.91	54.95	394,246	-3.13(-5.38%)
May 05, 2020	58.61	60.21	57.46	58.08	321,482	+0.29(+0.51%)
May 04, 2020	56.41	58.20	56.06	57.78	230,945	+0.27(+0.48%)