Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	82.13	82.62	81.10	82.19	481,307	+0.54(+0.66%)
Aug 29, 2019	80.69	82.12	80.69	81.66	450,623	+1.76(+2.20%)
Aug 28, 2019	79.35	80.44	78.56	79.90	360,008	+0.38(+0.48%)
Aug 27, 2019	80.22	80.69	79.11	79.52	632,755	-0.22(-0.28%)
Aug 26, 2019	80.48	80.75	78.97	79.74	638,092	-0.12(-0.15%)
Aug 23, 2019	78.63	81.63	78.62	79.86	815,425	+1.27(+1.61%)
Aug 22, 2019	77.61	78.84	77.41	78.59	433,930	+0.74(+0.95%)
Aug 21, 2019	78.37	78.37	77.24	77.85	432,982	+0.35(+0.45%)
Aug 20, 2019	78.42	78.99	77.45	77.50	296,336	-0.96(-1.22%)
Aug 19, 2019	80.06	80.06	78.42	78.46	509,715	-0.85(-1.07%)
Aug 16, 2019	78.58	79.89	78.38	79.30	372,119	+0.79(+1.01%)
Aug 15, 2019	80.54	81.08	78.39	78.51	444,210	-1.86(-2.31%)
Aug 14, 2019	81.04	81.56	80.12	80.37	319,391	-1.67(-2.04%)
Aug 13, 2019	81.90	83.21	81.35	82.04	437,467	+0.27(+0.33%)
Aug 12, 2019	82.04	82.35	80.86	81.77	329,260	-0.56(-0.68%)
Aug 09, 2019	84.75	84.75	82.31	82.32	449,759	-2.61(-3.07%)
Aug 08, 2019	83.14	85.84	83.14	84.93	533,514	+2.19(+2.64%)
Aug 07, 2019	81.58	83.01	81.01	82.74	412,505	+0.37(+0.45%)
Aug 06, 2019	80.75	82.47	80.12	82.37	468,894	+1.62(+2.01%)
Aug 05, 2019	78.89	81.41	78.17	80.75	591,010	+0.74(+0.93%)
Aug 02, 2019	79.02	80.40	78.44	80.01	421,899	+0.63(+0.80%)
Aug 01, 2019	80.16	81.43	78.21	79.37	821,360	-1.44(-1.79%)
Jul 31, 2019	81.40	84.93	80.58	80.82	1,807,097	-7.31(-8.30%)
Jul 30, 2019	85.25	88.41	84.78	88.13	584,015	+2.70(+3.17%)
Jul 29, 2019	86.35	86.53	84.27	85.43	392,935	-1.67(-1.92%)
Jul 26, 2019	86.64	87.84	86.29	87.10	313,633	+0.68(+0.79%)
Jul 25, 2019	88.24	89.14	86.30	86.41	395,088	-1.66(-1.88%)
Jul 24, 2019	85.23	88.27	85.23	88.07	576,007	+2.52(+2.94%)
Jul 23, 2019	83.40	85.57	83.40	85.55	493,216	+2.34(+2.82%)
Jul 22, 2019	84.28	85.23	83.19	83.21	506,803	-0.76(-0.91%)
Jul 19, 2019	83.62	85.56	83.56	83.97	393,014	+0.48(+0.57%)
Jul 18, 2019	83.06	83.92	81.39	83.49	645,611	-0.88(-1.04%)
Jul 17, 2019	84.58	85.06	82.75	84.37	375,076	-0.25(-0.30%)
Jul 16, 2019	84.80	85.97	84.58	84.63	576,083	+0.18(+0.21%)
Jul 15, 2019	83.91	84.88	82.51	84.45	469,564	+1.11(+1.34%)
Jul 12, 2019	81.85	83.59	81.65	83.34	922,872	+1.34(+1.63%)
Jul 11, 2019	81.82	82.49	80.96	82.00	748,161	-0.97(-1.17%)
Jul 10, 2019	85.18	85.56	82.84	82.97	600,994	-1.90(-2.24%)
Jul 09, 2019	85.33	85.82	84.74	84.87	325,776	-0.60(-0.70%)
Jul 08, 2019	86.78	86.78	85.07	85.47	313,943	-1.81(-2.07%)
Jul 05, 2019	86.76	87.79	86.68	87.27	276,349	-0.02(-0.02%)
Jul 03, 2019	86.26	87.58	85.91	87.29	289,050	+1.27(+1.48%)
Jul 02, 2019	86.01	86.03	84.61	86.02	480,581	+0.02(+0.02%)
Jul 01, 2019	88.91	90.32	85.96	86.00	681,093	-4.50(-4.97%)
Jun 28, 2019	87.08	90.86	86.71	90.50	842,978	+3.67(+4.23%)
Jun 27, 2019	86.79	87.53	85.89	86.83	1,246,285	+0.21(+0.25%)
Jun 26, 2019	85.04	86.95	84.76	86.62	450,725	+1.65(+1.94%)
Jun 25, 2019	85.01	85.83	84.66	84.97	388,898	-0.05(-0.06%)
Jun 24, 2019	86.85	86.85	84.93	85.02	414,322	-1.60(-1.85%)
Jun 21, 2019	85.83	86.96	85.83	86.62	808,153	+0.32(+0.37%)
Jun 20, 2019	86.75	87.26	85.97	86.30	384,993	+0.72(+0.84%)
Jun 19, 2019	86.29	86.31	84.36	85.57	349,844	-0.77(-0.89%)
Jun 18, 2019	86.62	87.82	86.32	86.34	267,989	+0.45(+0.52%)
Jun 17, 2019	85.32	86.48	85.09	85.89	356,324	+0.31(+0.36%)
Jun 14, 2019	85.72	85.82	84.05	85.58	495,802	-0.46(-0.53%)
Jun 13, 2019	84.00	86.09	83.52	86.04	659,605	+2.49(+2.98%)
Jun 12, 2019	84.81	85.45	83.16	83.55	665,524	-1.76(-2.06%)
Jun 11, 2019	88.68	89.70	84.31	85.31	536,643	-2.74(-3.11%)
Jun 10, 2019	87.87	88.91	87.46	88.05	627,999	+0.61(+0.70%)
Jun 07, 2019	88.11	88.20	86.68	87.44	438,069	-0.02(-0.02%)
Jun 06, 2019	88.45	88.77	86.85	87.45	311,561	-0.79(-0.90%)
Jun 05, 2019	88.63	89.08	87.49	88.24	392,157	-0.45(-0.51%)
Jun 04, 2019	85.38	88.72	85.38	88.69	391,475	+4.05(+4.78%)