Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	138.68	140.28	138.68	139.32	197,578	+0.47(+0.34%)
Feb 27, 2023	139.44	140.88	138.70	138.85	249,608	+1.08(+0.79%)
Feb 24, 2023	136.94	138.06	135.90	137.77	297,334	-1.08(-0.78%)
Feb 23, 2023	139.16	140.08	136.45	138.85	156,173	+0.30(+0.22%)
Feb 22, 2023	137.49	138.84	137.23	138.55	232,232	+1.90(+1.39%)
Feb 21, 2023	140.56	141.61	136.66	136.66	242,124	-6.13(-4.29%)
Feb 17, 2023	142.04	144.08	141.30	142.78	239,539	+0.30(+0.21%)
Feb 16, 2023	142.89	145.60	141.61	142.48	245,782	-2.80(-1.93%)
Feb 15, 2023	142.58	146.71	142.58	145.28	248,880	+2.06(+1.44%)
Feb 14, 2023	143.54	145.17	141.68	143.22	165,136	-0.79(-0.55%)
Feb 13, 2023	142.49	144.10	141.34	144.01	208,892	+1.25(+0.88%)
Feb 10, 2023	142.43	143.90	141.46	142.76	267,734	-0.52(-0.36%)
Feb 09, 2023	147.06	147.78	143.24	143.28	155,275	-2.64(-1.81%)
Feb 08, 2023	148.23	148.37	145.00	145.92	267,530	-2.91(-1.95%)
Feb 07, 2023	145.74	149.59	144.08	148.83	301,425	+2.60(+1.78%)
Feb 06, 2023	146.34	146.95	144.61	146.23	240,245	-1.35(-0.92%)
Feb 03, 2023	148.55	150.73	146.75	147.58	294,749	-2.50(-1.67%)
Feb 02, 2023	147.43	151.06	147.22	150.08	288,789	+3.06(+2.08%)
Feb 01, 2023	144.06	148.46	143.97	147.02	294,274	+1.99(+1.37%)
Jan 31, 2023	141.99	145.13	141.70	145.03	348,147	+4.52(+3.22%)
Jan 30, 2023	139.92	142.24	138.87	140.52	361,242	+0.42(+0.30%)
Jan 27, 2023	137.98	141.24	136.83	140.10	355,444	+2.06(+1.49%)
Jan 26, 2023	142.60	143.47	132.62	138.04	608,837	-5.65(-3.93%)
Jan 25, 2023	140.94	144.11	140.57	143.69	246,808	+1.53(+1.08%)
Jan 24, 2023	139.02	143.37	139.02	142.17	204,867	+1.00(+0.71%)
Jan 23, 2023	139.34	142.88	139.08	141.16	260,082	+1.74(+1.25%)
Jan 20, 2023	136.91	139.72	135.48	139.43	328,427	+2.92(+2.14%)
Jan 19, 2023	139.37	139.61	136.06	136.51	201,679	-3.92(-2.79%)
Jan 18, 2023	141.47	143.86	140.31	140.43	144,089	-0.89(-0.63%)
Jan 17, 2023	142.62	143.04	140.20	141.32	185,569	-1.84(-1.28%)
Jan 13, 2023	140.46	143.81	140.29	143.16	187,418	+1.83(+1.29%)
Jan 12, 2023	142.83	142.83	139.94	141.33	194,196	-1.03(-0.72%)
Jan 11, 2023	139.87	142.57	138.49	142.36	267,546	+3.67(+2.65%)
Jan 10, 2023	139.24	139.44	135.69	138.69	254,997	-0.25(-0.18%)
Jan 09, 2023	142.70	142.86	138.79	138.94	335,347	-3.09(-2.17%)
Jan 06, 2023	138.06	142.10	137.66	142.03	161,999	+5.50(+4.03%)
Jan 05, 2023	136.02	137.18	135.26	136.53	396,937	-0.72(-0.52%)
Jan 04, 2023	135.87	137.57	135.04	137.24	306,495	+3.34(+2.49%)
Jan 03, 2023	133.97	135.18	132.62	133.91	203,031	+2.00(+1.52%)
Dec 30, 2022	131.52	132.34	130.67	131.90	125,929	-1.11(-0.84%)
Dec 29, 2022	131.52	133.51	131.42	133.01	166,719	+2.02(+1.54%)
Dec 28, 2022	133.60	133.99	130.95	131.00	119,433	-2.17(-1.63%)
Dec 27, 2022	132.75	133.79	132.40	133.17	158,265	+0.66(+0.50%)
Dec 23, 2022	130.59	132.77	129.76	132.50	140,361	+2.04(+1.57%)
Dec 22, 2022	131.36	132.01	128.32	130.46	590,825	-2.28(-1.72%)
Dec 21, 2022	132.69	133.77	132.50	132.74	167,561	+1.71(+1.30%)
Dec 20, 2022	130.33	131.92	129.94	131.04	233,986	+0.61(+0.46%)
Dec 19, 2022	134.35	134.96	129.42	130.43	296,335	-3.70(-2.76%)
Dec 16, 2022	132.71	134.45	131.47	134.13	498,017	-0.01(-0.01%)
Dec 15, 2022	135.86	136.38	134.08	134.14	245,719	-4.19(-3.03%)
Dec 14, 2022	139.26	140.18	136.84	138.33	271,887	-1.30(-0.93%)
Dec 13, 2022	140.61	140.96	137.38	139.63	292,659	+3.80(+2.79%)
Dec 12, 2022	136.18	136.77	133.23	135.84	426,136	-0.06(-0.04%)
Dec 09, 2022	134.28	136.60	134.28	135.90	248,529	+1.20(+0.89%)
Dec 08, 2022	133.71	134.97	133.08	134.70	163,324	+2.09(+1.58%)
Dec 07, 2022	132.05	134.19	131.91	132.60	170,731	-0.15(-0.11%)
Dec 06, 2022	132.16	134.04	130.44	132.75	252,457	+0.85(+0.65%)
Dec 05, 2022	133.48	133.69	130.35	131.90	461,295	-3.51(-2.59%)
Dec 02, 2022	134.60	135.83	134.18	135.41	159,942	-0.40(-0.29%)