Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	82.60	82.60	80.09	80.15	265,832	-2.53(-3.06%)
Aug 28, 2020	81.84	82.73	80.66	82.67	380,256	+1.23(+1.50%)
Aug 27, 2020	82.09	83.08	81.01	81.45	287,837	-0.29(-0.36%)
Aug 26, 2020	81.09	81.76	80.46	81.74	270,907	+0.65(+0.80%)
Aug 25, 2020	81.14	81.76	79.24	81.10	227,620	+0.14(+0.17%)
Aug 24, 2020	81.13	82.34	80.15	80.96	280,818	+0.77(+0.97%)
Aug 21, 2020	79.05	80.44	78.63	80.18	353,117	+0.39(+0.49%)
Aug 20, 2020	79.79	80.91	79.41	79.79	253,809	-1.20(-1.48%)
Aug 19, 2020	81.71	82.24	80.83	80.99	162,145	-0.55(-0.67%)
Aug 18, 2020	82.92	83.67	81.53	81.54	169,241	-1.14(-1.38%)
Aug 17, 2020	83.14	83.75	82.37	82.67	226,529	-0.25(-0.31%)
Aug 14, 2020	81.35	83.69	80.70	82.93	170,896	+0.91(+1.11%)
Aug 13, 2020	81.85	83.09	81.37	82.02	182,599	-0.28(-0.35%)
Aug 12, 2020	83.74	83.90	81.24	82.30	235,340	-0.40(-0.49%)
Aug 11, 2020	84.45	85.50	82.68	82.70	273,524	-0.37(-0.45%)
Aug 10, 2020	82.56	83.61	82.39	83.08	300,777	+0.80(+0.98%)
Aug 07, 2020	80.36	82.58	80.36	82.27	239,458	+1.41(+1.75%)
Aug 06, 2020	81.76	82.69	80.37	80.86	327,222	-1.12(-1.36%)
Aug 05, 2020	81.95	82.69	80.85	81.98	310,859	+1.27(+1.58%)
Aug 04, 2020	80.47	81.55	80.37	80.70	789,673	-0.04(-0.05%)
Aug 03, 2020	79.43	81.28	78.75	80.74	428,271	+2.11(+2.68%)
Jul 31, 2020	79.87	80.04	76.43	78.64	454,022	-1.49(-1.86%)
Jul 30, 2020	79.58	81.35	78.87	80.13	570,293	+0.68(+0.85%)
Jul 29, 2020	78.41	79.66	77.79	79.45	326,230	+1.73(+2.23%)
Jul 28, 2020	79.97	80.36	77.51	77.71	728,043	-3.02(-3.74%)
Jul 27, 2020	78.06	80.80	77.54	80.73	361,769	+2.59(+3.31%)
Jul 24, 2020	77.30	78.41	76.86	78.15	256,905	+0.76(+0.99%)
Jul 23, 2020	76.09	78.12	76.09	77.38	330,699	+0.92(+1.20%)
Jul 22, 2020	77.09	77.92	75.83	76.46	364,318	+0.11(+0.14%)
Jul 21, 2020	74.68	77.15	74.23	76.35	407,163	+2.34(+3.17%)
Jul 20, 2020	74.55	74.63	73.48	74.01	172,823	-0.76(-1.02%)
Jul 17, 2020	74.12	75.31	73.99	74.77	217,114	+1.05(+1.42%)
Jul 16, 2020	72.35	74.19	72.32	73.73	269,486	+1.23(+1.69%)
Jul 15, 2020	72.93	73.51	71.14	72.50	449,620	+1.38(+1.94%)
Jul 14, 2020	70.09	71.20	69.17	71.12	298,750	+1.45(+2.08%)
Jul 13, 2020	70.35	71.65	68.77	69.67	299,627	+0.16(+0.23%)
Jul 10, 2020	67.63	69.57	67.63	69.51	217,828	+1.45(+2.13%)
Jul 09, 2020	69.30	70.16	67.53	68.06	339,300	-1.93(-2.76%)
Jul 08, 2020	69.69	70.48	69.42	69.99	331,612	-0.15(-0.21%)
Jul 07, 2020	70.58	70.75	69.65	70.14	274,883	-1.11(-1.55%)
Jul 06, 2020	70.80	71.77	69.82	71.25	362,869	+1.95(+2.81%)
Jul 02, 2020	68.86	71.60	68.22	69.30	326,488	+2.38(+3.56%)
Jul 01, 2020	68.93	69.12	66.59	66.91	398,523	-1.91(-2.78%)
Jun 30, 2020	69.04	69.26	67.79	68.82	332,395	-0.30(-0.44%)
Jun 29, 2020	68.34	70.11	67.25	69.13	304,300	+1.59(+2.35%)
Jun 26, 2020	68.29	68.54	65.77	67.54	1,309,216	-1.43(-2.07%)
Jun 25, 2020	65.90	69.32	65.58	68.97	586,912	+2.25(+3.38%)
Jun 24, 2020	68.37	68.69	66.67	66.72	423,233	-2.80(-4.03%)
Jun 23, 2020	69.64	70.25	68.64	69.52	364,917	+1.18(+1.72%)
Jun 22, 2020	67.81	69.01	66.46	68.34	425,140	-0.25(-0.36%)
Jun 19, 2020	72.16	72.71	68.59	68.59	639,610	-2.98(-4.16%)
Jun 18, 2020	70.65	72.97	70.39	71.57	462,857	+0.02(+0.03%)
Jun 17, 2020	74.70	74.70	71.07	71.55	478,121	-2.39(-3.23%)
Jun 16, 2020	71.20	74.41	71.19	73.94	792,426	+6.54(+9.70%)
Jun 15, 2020	62.53	67.50	62.14	67.40	423,226	+2.19(+3.35%)
Jun 12, 2020	67.11	67.55	63.41	65.22	444,431	+1.21(+1.88%)
Jun 11, 2020	67.03	68.39	63.78	64.01	590,605	-7.18(-10.09%)
Jun 10, 2020	72.73	73.01	70.46	71.20	600,312	-1.55(-2.13%)
Jun 09, 2020	73.62	74.69	72.53	72.75	394,225	-2.28(-3.04%)
Jun 08, 2020	76.17	77.22	74.26	75.03	367,195	-0.01(-0.01%)
Jun 05, 2020	75.63	77.51	74.86	75.04	596,452	+2.92(+4.05%)
Jun 04, 2020	70.46	72.27	69.68	72.12	404,455	+1.00(+1.41%)
Jun 03, 2020	69.62	71.67	69.33	71.12	318,188	+2.92(+4.28%)
Jun 02, 2020	66.36	68.29	66.36	68.20	378,145	+2.46(+3.74%)