Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2023	184.03	186.52	183.92	184.76	240,885	+2.32(+1.27%)
Dec 05, 2023	184.62	184.62	182.39	182.44	215,747	-2.85(-1.54%)
Dec 04, 2023	184.26	186.24	183.83	185.29	207,283	+0.16(+0.09%)
Dec 01, 2023	181.04	185.35	181.04	185.13	187,560	+4.08(+2.25%)
Nov 30, 2023	179.82	182.00	178.42	181.05	266,404	+1.02(+0.57%)
Nov 29, 2023	178.59	181.26	178.59	180.03	238,746	+2.26(+1.27%)
Nov 28, 2023	180.81	181.90	177.67	177.77	223,277	-3.17(-1.75%)
Nov 27, 2023	178.38	181.49	178.18	180.94	180,285	+1.62(+0.90%)
Nov 24, 2023	177.65	180.07	177.65	179.32	82,547	+0.92(+0.52%)
Nov 22, 2023	178.08	179.88	177.79	178.40	173,480	+1.39(+0.79%)
Nov 21, 2023	175.94	180.01	175.94	177.01	315,868	+1.20(+0.68%)
Nov 20, 2023	175.32	176.19	173.05	175.81	260,524	-0.08(-0.05%)
Nov 17, 2023	174.03	175.97	173.12	175.89	211,222	+3.05(+1.76%)
Nov 16, 2023	173.52	175.06	172.20	172.84	299,504	-0.17(-0.10%)
Nov 15, 2023	174.70	176.64	172.51	173.01	352,129	-1.48(-0.85%)
Nov 14, 2023	171.19	176.52	171.19	174.49	252,357	+6.69(+3.99%)
Nov 13, 2023	166.74	168.93	166.74	167.80	231,135	+0.01(+0.01%)
Nov 10, 2023	166.38	167.81	165.12	167.79	153,953	+2.67(+1.62%)
Nov 09, 2023	167.41	167.41	164.45	165.12	172,233	-0.96(-0.58%)
Nov 08, 2023	165.36	166.40	164.15	166.08	225,956	+1.53(+0.93%)
Nov 07, 2023	163.97	165.26	163.20	164.55	222,229	-0.32(-0.19%)
Nov 06, 2023	165.46	166.32	164.63	164.87	221,353	-0.21(-0.13%)
Nov 03, 2023	163.92	166.05	163.03	165.08	264,687	+3.66(+2.27%)
Nov 02, 2023	161.68	163.49	161.05	161.42	396,335	+2.74(+1.73%)
Nov 01, 2023	154.11	159.07	153.66	158.68	285,683	+4.77(+3.10%)
Oct 31, 2023	152.59	154.72	152.59	153.91	306,014	+0.91(+0.59%)
Oct 30, 2023	148.74	153.67	148.19	153.00	414,821	+5.25(+3.55%)
Oct 27, 2023	148.44	149.51	145.03	147.75	382,607	+0.10(+0.07%)
Oct 26, 2023	150.79	150.79	146.53	147.65	481,418	-4.46(-2.93%)
Oct 25, 2023	154.10	154.68	151.79	152.11	392,245	-3.51(-2.26%)
Oct 24, 2023	156.12	157.16	154.77	155.62	252,305	+1.28(+0.83%)
Oct 23, 2023	153.89	157.96	153.89	154.34	490,767	-0.69(-0.45%)
Oct 20, 2023	157.65	158.28	154.05	155.03	539,158	-2.33(-1.48%)
Oct 19, 2023	159.40	161.33	156.76	157.36	377,497	-1.95(-1.22%)
Oct 18, 2023	164.89	164.89	159.24	159.31	246,106	-7.69(-4.60%)
Oct 17, 2023	165.79	168.19	165.79	167.00	350,314	+0.02(+0.01%)
Oct 16, 2023	166.79	168.44	166.31	166.98	138,063	+2.45(+1.49%)
Oct 13, 2023	166.29	167.22	163.70	164.53	247,703	-1.63(-0.98%)
Oct 12, 2023	172.26	172.26	165.23	166.16	271,369	-5.63(-3.28%)
Oct 11, 2023	169.96	172.05	169.96	171.79	163,054	+2.11(+1.24%)
Oct 10, 2023	169.72	172.04	168.67	169.68	204,356	+0.52(+0.31%)
Oct 09, 2023	168.01	169.75	166.37	169.16	172,319	-0.08(-0.05%)
Oct 06, 2023	166.69	171.16	166.27	169.24	191,480	+1.75(+1.04%)
Oct 05, 2023	167.05	168.81	165.96	167.49	209,821	+0.05(+0.03%)
Oct 04, 2023	162.51	167.79	162.15	167.44	296,871	+5.94(+3.68%)
Oct 03, 2023	163.64	165.34	160.31	161.50	381,998	-3.47(-2.10%)