Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	144.90	147.04	144.40	145.99	203,366	+2.01(+1.40%)
Mar 30, 2023	144.65	146.73	143.38	143.98	184,911	+0.58(+0.40%)
Mar 29, 2023	143.38	143.82	142.54	143.40	159,821	+1.15(+0.81%)
Mar 28, 2023	140.22	142.65	139.49	142.25	164,961	+2.48(+1.77%)
Mar 27, 2023	139.54	140.81	138.60	139.77	146,145	+1.60(+1.16%)
Mar 24, 2023	136.32	138.32	134.78	138.17	205,421	-0.17(-0.12%)
Mar 23, 2023	137.97	140.71	137.01	138.34	363,318	+0.55(+0.40%)
Mar 22, 2023	139.18	141.31	137.77	137.79	411,114	-1.66(-1.19%)
Mar 21, 2023	137.24	140.28	137.24	139.45	362,287	+4.78(+3.55%)
Mar 20, 2023	133.21	135.36	132.42	134.67	195,402	+3.43(+2.62%)
Mar 17, 2023	134.12	134.75	130.91	131.23	728,569	-3.63(-2.69%)
Mar 16, 2023	129.83	134.95	129.12	134.87	262,907	+4.18(+3.20%)
Mar 15, 2023	132.74	133.18	128.84	130.69	320,824	-5.14(-3.79%)
Mar 14, 2023	136.27	137.84	134.44	135.83	298,170	+2.88(+2.17%)
Mar 13, 2023	132.34	135.88	131.61	132.95	262,550	-2.09(-1.54%)
Mar 10, 2023	138.99	139.80	133.07	135.04	302,655	-4.47(-3.20%)
Mar 09, 2023	143.47	144.65	139.43	139.50	173,146	-4.17(-2.90%)
Mar 08, 2023	143.50	145.11	141.72	143.67	233,484	+0.33(+0.23%)
Mar 07, 2023	144.52	145.16	142.53	143.35	266,192	-0.87(-0.61%)
Mar 06, 2023	146.38	146.38	143.40	144.22	596,670	-2.26(-1.55%)
Mar 03, 2023	145.25	146.84	143.77	146.48	259,134	+1.92(+1.33%)
Mar 02, 2023	141.31	145.00	140.01	144.57	316,571	+2.29(+1.61%)
Mar 01, 2023	139.03	142.33	139.01	142.27	334,352	+2.95(+2.12%)
Feb 28, 2023	138.69	140.29	138.69	139.32	197,565	+0.47(+0.34%)
Feb 27, 2023	139.44	140.89	138.71	138.86	249,592	+1.08(+0.79%)
Feb 24, 2023	136.95	138.07	135.91	137.78	297,315	-1.08(-0.78%)
Feb 23, 2023	139.17	140.09	136.46	138.86	156,163	+0.30(+0.22%)
Feb 22, 2023	137.50	138.85	137.24	138.56	232,217	+1.90(+1.39%)
Feb 21, 2023	140.57	141.62	136.66	136.66	242,108	-6.13(-4.29%)
Feb 17, 2023	142.05	144.09	141.31	142.79	239,524	+0.30(+0.21%)
Feb 16, 2023	142.90	145.61	141.62	142.49	245,766	-2.80(-1.93%)
Feb 15, 2023	142.59	146.72	142.59	145.29	248,864	+2.06(+1.44%)
Feb 14, 2023	143.54	145.18	141.69	143.23	165,125	-0.79(-0.55%)
Feb 13, 2023	142.50	144.11	141.35	144.02	208,879	+1.25(+0.88%)
Feb 10, 2023	142.44	143.91	141.47	142.77	267,717	-0.52(-0.36%)
Feb 09, 2023	147.07	147.78	143.25	143.29	155,265	-2.64(-1.81%)
Feb 08, 2023	148.24	148.38	145.01	145.93	267,513	-2.91(-1.95%)
Feb 07, 2023	145.75	149.60	144.09	148.84	301,406	+2.60(+1.78%)
Feb 06, 2023	146.35	146.96	144.62	146.24	240,230	-1.35(-0.91%)
Feb 03, 2023	148.56	150.74	146.76	147.59	294,730	-2.50(-1.67%)
Feb 02, 2023	147.44	151.07	147.23	150.09	288,770	+3.06(+2.08%)
Feb 01, 2023	144.07	148.47	143.98	147.03	294,255	+1.99(+1.37%)
Jan 31, 2023	142.00	145.14	141.71	145.04	348,125	+4.52(+3.22%)
Jan 30, 2023	139.93	142.24	138.88	140.53	361,219	+0.42(+0.30%)
Jan 27, 2023	137.99	141.25	136.84	140.11	355,422	+2.06(+1.49%)
Jan 26, 2023	142.61	143.47	132.63	138.05	608,798	-5.65(-3.93%)
Jan 25, 2023	140.95	144.12	140.58	143.70	246,792	+1.53(+1.08%)
Jan 24, 2023	139.03	143.38	139.03	142.18	204,854	+1.00(+0.71%)
Jan 23, 2023	139.34	142.89	139.09	141.17	260,066	+1.74(+1.25%)
Jan 20, 2023	136.92	139.73	135.49	139.43	328,406	+2.92(+2.14%)
Jan 19, 2023	139.38	139.62	136.07	136.51	201,654	-3.92(-2.79%)
Jan 18, 2023	141.48	143.87	140.32	140.44	144,080	-0.89(-0.63%)
Jan 17, 2023	142.63	143.05	140.21	141.33	185,557	-1.84(-1.28%)
Jan 13, 2023	140.47	143.82	140.30	143.17	187,406	+1.83(+1.29%)
Jan 12, 2023	142.84	142.84	139.95	141.34	194,183	-1.03(-0.72%)
Jan 11, 2023	139.88	142.58	138.50	142.37	267,529	+3.67(+2.65%)
Jan 10, 2023	139.25	139.44	135.70	138.70	254,981	-0.25(-0.18%)
Jan 09, 2023	142.71	142.87	138.80	138.95	335,325	-3.09(-2.17%)
Jan 06, 2023	138.06	142.10	137.67	142.04	161,989	+5.50(+4.03%)
Jan 05, 2023	136.03	137.19	135.27	136.53	396,912	-0.72(-0.52%)
Jan 04, 2023	135.88	137.58	135.05	137.25	306,476	+3.34(+2.49%)