Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	138.81	141.52	138.04	138.29	360,800	-0.45(-0.33%)
Jul 30, 2021	140.01	141.77	138.53	138.74	309,630	-1.58(-1.13%)
Jul 29, 2021	138.96	142.38	137.75	140.32	419,969	+2.97(+2.17%)
Jul 28, 2021	133.24	138.74	129.23	137.35	765,011	+6.23(+4.75%)
Jul 27, 2021	130.92	132.59	129.85	131.11	429,711	-1.18(-0.89%)
Jul 26, 2021	134.17	134.76	132.09	132.29	282,183	-1.65(-1.23%)
Jul 23, 2021	133.66	134.39	132.64	133.94	362,309	+1.71(+1.29%)
Jul 22, 2021	134.96	134.96	132.05	132.23	378,640	-2.40(-1.78%)
Jul 21, 2021	133.37	136.85	133.04	134.63	274,301	+2.66(+2.02%)
Jul 20, 2021	129.26	132.82	128.67	131.97	335,375	+3.28(+2.55%)
Jul 19, 2021	128.61	130.66	127.38	128.69	434,236	-4.15(-3.13%)
Jul 16, 2021	136.22	136.66	132.74	132.84	270,210	-2.82(-2.08%)
Jul 15, 2021	134.75	137.20	134.75	135.66	289,603	-0.32(-0.24%)
Jul 14, 2021	135.81	138.93	135.33	135.98	228,358	+0.23(+0.17%)
Jul 13, 2021	137.56	137.93	135.18	135.76	218,852	-2.38(-1.72%)
Jul 12, 2021	135.65	138.57	134.37	138.13	336,364	+1.15(+0.84%)
Jul 09, 2021	136.19	137.95	135.53	136.99	408,761	+2.88(+2.15%)
Jul 08, 2021	135.49	136.27	133.48	134.11	334,029	-3.58(-2.60%)
Jul 07, 2021	136.46	139.58	136.46	137.69	390,076	+0.79(+0.57%)
Jul 06, 2021	140.30	140.30	134.75	136.91	409,357	-2.81(-2.01%)
Jul 02, 2021	140.88	140.88	138.81	139.71	243,211	-0.80(-0.57%)