Historical Prices for Eagle Materials Inc (EXP)

Historical Prices for Eagle Materials Inc
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 83.21 84.18 83.21 83.61 292175 83.61
Aug 22, 2016 81.28 83.31 80.635 82.86 626282 82.86
Aug 19, 2016 82.56 82.94 81.23 81.74 444044 81.74
Aug 18, 2016 82.14 83.42 81.59 83.14 346100 83.14
Aug 17, 2016 82.27 82.27 80.7 81.96 407369 81.96
Aug 16, 2016 83.15 83.445 82.12 82.56 240318 82.56
Aug 15, 2016 82.56 83.8 82.56 83.29 325415 83.29
Aug 12, 2016 82.08 82.75 81.54 82.11 456268 82.11
Aug 11, 2016 81.46 82.66 81.46 82.11 672464 82.11
Aug 10, 2016 80.87 81.28 80.27 81.26 521899 81.26
Aug 09, 2016 81.65 82.24 80.53 80.72 524301 80.72
Aug 08, 2016 81.36 82.38 81.1403 81.46 505003 81.46
Aug 05, 2016 81.52 82.38 81.2 81.37 357822 81.37
Aug 04, 2016 82 82.32 80.5 81.28 490703 81.28
Aug 03, 2016 80.5 82.34 80.49 82.11 574691 82.11
Aug 02, 2016 82.04 82.08 79.51 80.33 893901 80.33
Aug 01, 2016 83.79 83.79 81.4 81.93 896040 81.93
Jul 29, 2016 84.95 84.95 81.85 83.95 1000182 83.95
Jul 28, 2016 85.25 86.15 84.83 85 527055 85
Jul 27, 2016 86.23 87.57 85.04 85.3 661660 85.3