Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	146.37	149.20	145.83	145.91	390,065	-0.51(-0.35%)
Oct 28, 2021	139.27	148.50	138.42	146.42	604,041	+10.73(+7.91%)
Oct 27, 2021	140.16	140.69	135.48	135.69	366,458	-4.27(-3.05%)
Oct 26, 2021	143.79		139.86	139.96	287,590	-3.09(-2.16%)
Oct 25, 2021	139.61	144.00	139.23	143.05	310,522	+4.02(+2.89%)
Oct 22, 2021	140.05	141.67	139.01	139.02	240,570	-1.00(-0.72%)
Oct 21, 2021	140.14	140.41	138.73	140.03	194,902	-0.31(-0.22%)
Oct 20, 2021	137.86	140.64	136.87	140.34	383,424	+2.68(+1.94%)
Oct 19, 2021	139.97	141.06	136.86	137.67	366,521	-4.49(-3.16%)
Oct 18, 2021	138.67	142.34	138.22	142.16	289,919	+3.36(+2.42%)
Oct 15, 2021	140.41	140.45	138.32	138.80	238,335	-0.30(-0.21%)
Oct 14, 2021	136.94	139.82	136.94	139.09	244,707	+2.84(+2.09%)
Oct 13, 2021	135.96	136.44	133.54	136.25	224,260	+1.42(+1.05%)
Oct 12, 2021	133.56	135.34	132.77	134.83	182,055	+2.35(+1.77%)
Oct 11, 2021	134.95	135.89	132.37	132.48	157,021	-2.44(-1.81%)
Oct 08, 2021	134.66	136.53	133.42	134.92	242,035	+0.28(+0.20%)
Oct 07, 2021	133.44	135.61	133.44	134.65	278,771	+2.47(+1.87%)
Oct 06, 2021	130.41	132.50	130.24	132.18	400,619	+0.67(+0.51%)
Oct 05, 2021	133.23	133.64	131.35	131.51	355,319	-1.71(-1.28%)
Oct 04, 2021	131.99	134.40	131.95	133.22	366,290	+0.64(+0.48%)
Oct 01, 2021	129.38	133.53	127.48	132.58	362,720	+3.59(+2.78%)
Sep 30, 2021	133.89	133.89	128.93	128.99	490,390	-4.90(-3.66%)
Sep 29, 2021	134.85	135.68	133.48	133.89	375,897	-0.75(-0.55%)
Sep 28, 2021	137.21	139.02	134.47	134.64	299,491	-2.90(-2.11%)
Sep 27, 2021	133.50	138.52	133.50	137.54	394,750	+4.23(+3.17%)
Sep 24, 2021	132.74	134.42	132.10	133.31	397,240	+0.54(+0.41%)
Sep 23, 2021	131.55	135.60	131.55	132.77	1,203,217	+1.62(+1.24%)
Sep 22, 2021	130.65	132.68	129.86	131.15	449,006	+1.90(+1.47%)
Sep 21, 2021	130.38	130.38	127.74	129.25	464,639	-0.83(-0.64%)
Sep 20, 2021	129.03	131.00	129.03	130.07	471,681	-2.38(-1.80%)
Sep 17, 2021	132.11	133.66	131.10	132.45	811,674	-0.69(-0.52%)
Sep 16, 2021	140.48	140.82	132.60	133.14	696,958	-8.09(-5.73%)
Sep 15, 2021	141.23	142.35	140.46	141.24	289,332	+0.26(+0.19%)
Sep 14, 2021	144.66	146.49	140.56	140.97	298,379	-3.81(-2.63%)
Sep 13, 2021	144.68	145.98	142.97	144.78	292,357	+1.90(+1.33%)
Sep 10, 2021	144.42	145.67	142.81	142.88	267,359	-0.51(-0.36%)
Sep 09, 2021	142.60	145.34	141.76	143.39	285,826	+0.05(+0.03%)
Sep 08, 2021	145.82	145.90	143.06	143.34	367,870	-3.26(-2.22%)
Sep 07, 2021	150.56	150.97	145.59	146.60	409,626	-4.95(-3.27%)
Sep 03, 2021	153.52	153.94	149.68	151.54	391,644	-2.93(-1.89%)
Sep 02, 2021	153.56	155.47	153.36	154.47	365,110	+1.28(+0.83%)
Sep 01, 2021	154.51	154.67	152.23	153.19	229,138	-0.79(-0.51%)
Aug 31, 2021	154.24	155.60	153.63	153.98	316,798	-0.22(-0.14%)
Aug 30, 2021	157.08	157.26	154.18	154.19	338,577	-0.10(-0.06%)
Aug 27, 2021	153.73	155.99	153.33	154.29	341,189	+1.04(+0.68%)
Aug 26, 2021	154.09	154.39	152.14	153.25	294,536	-0.83(-0.54%)
Aug 25, 2021	151.03	155.81	150.95	154.09	339,881	+3.05(+2.02%)
Aug 24, 2021	149.70	152.24	149.55	151.03	338,491	+2.16(+1.45%)
Aug 23, 2021	148.78	149.33	147.04	148.87	328,673	+1.04(+0.70%)
Aug 20, 2021	146.24	147.93	144.81	147.83	333,382	+1.42(+0.97%)
Aug 19, 2021	146.20	148.21	144.47	146.41	483,019	-1.94(-1.31%)
Aug 18, 2021	148.36	150.83	147.59	148.35	267,557	-0.11(-0.07%)
Aug 17, 2021	149.42	150.03	145.75	148.46	355,162	-1.66(-1.11%)
Aug 16, 2021	149.58	151.90	148.42	150.12	247,481	-0.60(-0.40%)
Aug 13, 2021	152.18	152.24	150.21	150.72	210,904	-1.47(-0.97%)
Aug 12, 2021	152.64	152.96	150.46	152.19	348,349	-0.05(-0.03%)
Aug 11, 2021	147.82	152.37	147.35	152.24	504,199	+5.10(+3.46%)
Aug 10, 2021	142.90	147.61	142.86	147.15	392,750	+4.45(+3.12%)
Aug 09, 2021	143.16	144.28	141.47	142.70	232,634	-0.09(-0.06%)
Aug 06, 2021	141.91	143.68	141.44	142.79	317,266	+1.52(+1.08%)
Aug 05, 2021	140.12	142.29	140.12	141.26	302,252	+1.28(+0.91%)
Aug 04, 2021	139.12	141.71	138.85	139.99	346,656	-0.49(-0.35%)
Aug 03, 2021	138.83	140.75	136.31	140.48	326,488	+2.19(+1.58%)