Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	121.35	123.73	118.65	122.89	507,382	+1.78(+1.47%)
Feb 25, 2021	127.04	127.34	120.61	121.11	544,479	-5.33(-4.22%)
Feb 24, 2021	122.35	126.58	122.35	126.44	456,360	+3.75(+3.05%)
Feb 23, 2021	122.28	122.88	118.97	122.69	304,429	+0.41(+0.34%)
Feb 22, 2021	122.43	126.54	120.48	122.28	387,629	-0.69(-0.56%)
Feb 19, 2021	119.88	123.48	119.24	122.97	499,322	+4.06(+3.41%)
Feb 18, 2021	118.73	119.33	117.35	118.91	427,423	-0.87(-0.73%)
Feb 17, 2021	117.22	120.28	116.73	119.78	277,637	+0.96(+0.81%)
Feb 16, 2021	120.50	121.86	117.47	118.82	349,126	-1.61(-1.33%)
Feb 12, 2021	115.23	120.72	114.93	120.43	250,885	+3.98(+3.42%)
Feb 11, 2021	116.16	116.96	114.60	116.45	338,707	+0.97(+0.84%)
Feb 10, 2021	115.63	116.68	114.95	115.48	244,955	+0.24(+0.20%)
Feb 09, 2021	115.99	117.56	115.05	115.24	223,271	-1.23(-1.05%)
Feb 08, 2021	115.67	117.02	114.88	116.47	339,304	+1.46(+1.27%)
Feb 05, 2021	116.30	116.47	114.42	115.01	187,424	+0.11(+0.09%)
Feb 04, 2021	113.49	115.72	113.36	114.90	379,485	+1.07(+0.94%)
Feb 03, 2021	113.70	115.10	112.72	113.83	194,567	+0.35(+0.31%)
Feb 02, 2021	115.80	116.07	113.17	113.48	321,868	-0.44(-0.39%)
Feb 01, 2021	109.37	114.69	108.87	113.92	527,013	+6.08(+5.64%)
Jan 29, 2021	109.77	111.79	106.49	107.84	586,045	-2.22(-2.02%)
Jan 28, 2021	107.84	112.28	106.17	110.07	552,673	+3.85(+3.63%)
Jan 27, 2021	107.17	107.96	103.31	106.22	364,302	-2.30(-2.12%)
Jan 26, 2021	112.36	112.36	108.42	108.52	293,805	-2.87(-2.58%)
Jan 25, 2021	111.37	113.06	110.85	111.39	295,752	-0.57(-0.51%)
Jan 22, 2021	110.75	112.69	109.90	111.96	273,127	+0.24(+0.22%)
Jan 21, 2021	113.69	114.29	111.63	111.72	259,516	-1.08(-0.96%)
Jan 20, 2021	112.22	113.61	111.17	112.79	217,116	+1.88(+1.70%)
Jan 19, 2021	111.02	111.69	109.61	110.91	234,178	+0.52(+0.47%)
Jan 15, 2021	108.33	111.17	107.03	110.39	344,852	+0.84(+0.77%)
Jan 14, 2021	110.63	110.63	107.82	109.55	394,701	+0.27(+0.24%)
Jan 13, 2021	112.72	113.23	108.99	109.28	387,787	-3.93(-3.47%)
Jan 12, 2021	111.72	114.07	110.75	113.22	248,423	+2.13(+1.91%)
Jan 11, 2021	108.39	111.42	108.39	111.09	282,128	+0.33(+0.30%)
Jan 08, 2021	111.08	111.08	108.79	110.75	314,754	+0.56(+0.51%)
Jan 07, 2021	109.77	110.79	108.63	110.20	337,297	+1.56(+1.44%)
Jan 06, 2021	105.26	110.29	104.68	108.64	1,016,889	+7.65(+7.58%)
Jan 05, 2021	97.01	101.45	97.01	100.98	488,748	+3.29(+3.37%)
Jan 04, 2021	99.83	102.81	97.30	97.69	452,844	-1.65(-1.66%)
Dec 31, 2020		99.34	99.34	99.34	225,779	-0.59(-0.59%)
Dec 30, 2020	98.28	100.27	98.28	99.92	225,779	+2.22(+2.28%)
Dec 29, 2020	98.60	99.55	97.13	97.70	266,057	-0.58(-0.59%)
Dec 28, 2020	98.43	99.54	97.87	98.28	182,446	+0.27(+0.28%)
Dec 24, 2020	97.03	98.05	96.28	98.00	101,415	+0.50(+0.51%)
Dec 23, 2020	96.86	98.01	95.95	97.50	288,480	+0.63(+0.65%)
Dec 22, 2020	97.35	98.16	96.18	96.88	206,454	-0.38(-0.39%)
Dec 21, 2020	96.01	98.09	95.16	97.26	242,818	-0.76(-0.78%)
Dec 18, 2020	98.70	98.99	97.03	98.02	574,108	-0.03(-0.03%)
Dec 17, 2020	96.74	98.17	96.54	98.05	284,316	+1.96(+2.04%)
Dec 16, 2020	97.27	97.27	95.21	96.09	313,396	-0.43(-0.45%)
Dec 15, 2020	95.56	97.27	95.50	96.52	440,706	+1.29(+1.36%)
Dec 14, 2020	97.99	97.99	95.20	95.23	428,794	-1.36(-1.41%)
Dec 11, 2020	94.71	97.08	94.48	96.59	302,817	+1.31(+1.38%)
Dec 10, 2020	94.53	95.74	93.43	95.28	281,115	+0.13(+0.13%)
Dec 09, 2020	95.48	96.08	94.03	95.15	348,316	-0.50(-0.52%)
Dec 08, 2020	94.06	96.11	93.89	95.65	297,217	+0.53(+0.56%)
Dec 07, 2020	93.83	95.32	92.92	95.12	263,637	+0.69(+0.73%)
Dec 04, 2020	95.07	95.80	93.88	94.44	218,032	+0.09(+0.09%)
Dec 03, 2020	92.23	95.02	91.35	94.35	264,808	+2.19(+2.37%)
Dec 02, 2020	92.38	93.04	91.49	92.16	356,535	-1.04(-1.11%)