Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	58.59	59.33	57.68	57.93	1,073,561	-0.43(-0.74%)
Feb 26, 2016	59.24	60.08	58.17	58.36	841,783	-0.63(-1.07%)
Feb 25, 2016	58.40	59.17	57.56	58.99	1,093,023	+0.56(+0.95%)
Feb 24, 2016	55.47	58.60	55.03	58.44	1,338,751	+2.29(+4.08%)
Feb 23, 2016	55.85	56.49	55.17	56.15	803,029	-0.11(-0.19%)
Feb 22, 2016	54.80	56.31	54.80	56.25	562,544	+2.11(+3.90%)
Feb 19, 2016	53.87	54.57	53.50	54.14	559,714	+0.11(+0.20%)
Feb 18, 2016	54.86	55.03	53.45	54.04	638,198	-0.58(-1.07%)
Feb 17, 2016	53.31	56.16	53.31	54.62	870,463	+1.56(+2.95%)
Feb 16, 2016	51.61	53.85	51.30	53.06	1,027,877	+2.17(+4.26%)
Feb 12, 2016	50.36	50.89	50.89	50.89	923,273	+1.17(+2.35%)
Feb 11, 2016	50.04	50.95	48.85	49.72	682,934	-1.03(-2.02%)
Feb 10, 2016	50.40	51.78	49.54	50.75	792,299	+0.75(+1.50%)
Feb 09, 2016	48.48	51.24	48.42	50.00	998,811	+0.39(+0.79%)
Feb 08, 2016	52.10	52.10	48.92	49.61	1,021,585	-3.16(-6.00%)
Feb 05, 2016	52.21	54.88	51.90	52.77	1,332,415	+0.40(+0.77%)
Feb 04, 2016	50.99	53.62	50.56	52.37	1,476,670	+1.66(+3.27%)
Feb 03, 2016	50.63	51.17	48.23	50.71	791,618	+0.96(+1.93%)
Feb 02, 2016	50.94	51.72	49.50	49.75	766,576	-1.58(-3.08%)
Feb 01, 2016	50.94	52.43	50.64	51.33	1,259,472	+0.00(+0.00%)
Jan 29, 2016	46.48	52.09	46.13	51.33	2,279,104	+6.41(+14.28%)
Jan 28, 2016	46.66	47.19	44.53	44.92	1,554,021	-1.00(-2.17%)
Jan 27, 2016	45.63	47.13	45.22	45.92	916,957	+0.35(+0.76%)
Jan 26, 2016	45.78	46.02	44.87	45.57	1,236,964	+0.11(+0.23%)
Jan 25, 2016	46.78	47.41	45.08	45.46	723,883	-2.05(-4.32%)
Jan 22, 2016	47.55	49.42	46.96	47.52	589,354	+0.74(+1.58%)
Jan 21, 2016	45.95	47.16	45.55	46.78	933,620	+0.73(+1.58%)
Jan 20, 2016	45.49	46.62	43.17	46.05	1,477,486	-0.32(-0.68%)
Jan 19, 2016	48.94	49.38	45.55	46.37	798,308	-2.06(-4.26%)
Jan 15, 2016	47.14	48.43	48.43	48.43	918,893	-0.49(-1.00%)
Jan 14, 2016	49.72	49.72	45.96	48.92	2,016,094	-0.62(-1.26%)
Jan 13, 2016	52.17	52.42	49.49	49.54	1,140,708	-2.24(-4.33%)
Jan 12, 2016	52.17	52.25	50.29	51.78	1,052,650	-0.02(-0.04%)
Jan 11, 2016	52.70	52.81	51.24	51.80	919,945	-0.91(-1.73%)
Jan 08, 2016	53.84	53.88	52.63	52.71	630,536	-0.89(-1.66%)
Jan 07, 2016	53.83	55.53	53.22	53.60	644,748	-1.56(-2.83%)
Jan 06, 2016	57.40	57.40	54.08	55.17	967,169	-2.99(-5.14%)
Jan 05, 2016	58.83	59.22	57.60	58.16	776,819	-0.67(-1.14%)
Jan 04, 2016	57.55	58.85	56.73	58.83	903,329	+0.89(+1.54%)
Dec 31, 2015	57.50	57.94	57.94	57.94	565,833	+0.31(+0.53%)
Dec 30, 2015	58.27	58.47	57.40	57.63	377,391	-0.42(-0.73%)
Dec 29, 2015	57.96	58.41	57.19	58.05	361,166	+0.59(+1.03%)
Dec 28, 2015	58.10	58.63	56.88	57.46	301,814	-1.17(-2.00%)
Dec 24, 2015	58.52	58.63	58.63	58.63	227,585	+0.02(+0.03%)
Dec 23, 2015	56.85	58.81	56.61	58.61	620,109	+2.10(+3.72%)
Dec 22, 2015	56.66	56.77	55.73	56.51	1,074,567	-0.01(-0.02%)
Dec 21, 2015	56.84	57.58	56.14	56.52	594,241	+0.07(+0.12%)
Dec 18, 2015	57.59	57.60	56.45	56.45	848,074	-1.15(-2.00%)
Dec 17, 2015	58.61	58.85	56.84	57.60	629,031	-1.08(-1.85%)
Dec 16, 2015	58.01	58.89	57.35	58.69	706,452	+1.05(+1.83%)
Dec 15, 2015	57.31	58.55	56.98	57.63	1,006,000	+1.02(+1.81%)
Dec 14, 2015	58.26	58.57	56.31	56.61	824,705	-0.90(-1.56%)
Dec 11, 2015	59.02	59.27	57.34	57.51	742,152	-2.12(-3.55%)
Dec 10, 2015	59.59	60.57	58.80	59.62	638,308	-0.37(-0.62%)
Dec 09, 2015	61.06	61.61	59.78	60.00	938,466	-1.02(-1.68%)
Dec 08, 2015	59.99	61.54	59.63	61.02	898,885	+0.00(+0.00%)
Dec 07, 2015	64.23	64.31	60.87	61.02	906,484	-3.44(-5.33%)
Dec 04, 2015	64.86	65.18	64.10	64.46	460,380	-0.42(-0.65%)
Dec 03, 2015	66.25	66.81	64.25	64.88	635,083	-1.27(-1.92%)
Dec 02, 2015	66.78	67.29	65.71	66.15	378,469	-0.83(-1.24%)