Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	58.32	58.32	56.24	57.51	346,303	-2.28(-3.82%)
Apr 30, 2020	59.82	60.40	57.95	59.79	371,402	-1.72(-2.79%)
Apr 29, 2020	59.97	61.90	59.60	61.51	450,723	+3.72(+6.44%)
Apr 28, 2020	56.28	58.53	56.28	57.78	342,832	+3.24(+5.95%)
Apr 27, 2020	52.36	55.14	52.14	54.54	536,514	+2.99(+5.80%)
Apr 24, 2020	52.16	52.82	51.11	51.55	514,251	-0.45(-0.87%)
Apr 23, 2020	52.68	52.92	51.19	52.00	992,998	+1.22(+2.39%)
Apr 22, 2020	52.01	52.03	50.02	50.79	332,993	+0.45(+0.90%)
Apr 21, 2020	50.66	51.02	49.69	50.34	400,477	-2.15(-4.09%)
Apr 20, 2020	54.30	54.39	52.42	52.48	513,646	-3.15(-5.66%)
Apr 17, 2020	56.57	56.75	54.30	55.63	473,743	+0.91(+1.67%)
Apr 16, 2020	58.09	59.63	53.91	54.72	458,669	-3.42(-5.88%)
Apr 15, 2020	58.57	59.93	55.50	58.14	477,799	-3.13(-5.10%)
Apr 14, 2020	63.60	64.64	60.31	61.26	268,297	-0.98(-1.57%)
Apr 13, 2020	65.16	65.16	60.95	62.24	406,573	-2.31(-3.58%)
Apr 09, 2020	59.57	65.08	58.58	64.56	744,746	+6.59(+11.36%)
Apr 08, 2020	56.48	58.70	55.75	57.97	394,732	+2.26(+4.06%)
Apr 07, 2020	56.49	59.02	55.53	55.71	556,293	+2.12(+3.96%)
Apr 06, 2020	51.18	54.35	51.00	53.59	443,446	+4.77(+9.78%)
Apr 03, 2020	53.37	53.39	47.45	48.81	372,542	-4.03(-7.63%)
Apr 02, 2020	53.13	54.75	51.12	52.84	366,695	-0.18(-0.33%)