Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	72.69	75.29	72.68	74.82	630,310	+0.69(+0.94%)
Jan 30, 2014	74.89	75.01	73.48	74.12	367,042	+0.20(+0.27%)
Jan 29, 2014	73.63	74.68	73.29	73.92	363,792	-0.69(-0.93%)
Jan 28, 2014	73.00	75.46	73.00	74.62	640,333	+1.82(+2.51%)
Jan 27, 2014	74.67	75.13	72.49	72.79	624,895	-1.76(-2.36%)
Jan 24, 2014	75.79	76.01	73.37	74.55	1,152,299	-1.82(-2.39%)
Jan 23, 2014	77.32	77.86	75.96	76.37	905,785	-0.48(-0.62%)
Jan 22, 2014	75.61	76.96	75.26	76.85	889,657	+1.30(+1.72%)
Jan 21, 2014	74.88	75.89	74.61	75.55	659,928	+1.39(+1.87%)
Jan 17, 2014	74.48	74.16	74.16	74.16	290,932	-0.46(-0.61%)
Jan 16, 2014	74.00	75.37	74.00	74.62	483,312	+0.51(+0.69%)
Jan 15, 2014	73.73	74.13	73.55	74.10	253,338	+0.37(+0.50%)
Jan 14, 2014	72.94	74.21	71.85	73.73	375,264	+1.08(+1.49%)
Jan 13, 2014	74.45	75.76	72.32	72.65	954,240	-2.06(-2.76%)
Jan 10, 2014	73.47	74.81	73.19	74.71	738,668	+1.62(+2.22%)
Jan 09, 2014	72.66	73.13	71.25	73.09	460,612	+1.07(+1.49%)
Jan 08, 2014	71.08	72.37	70.88	72.01	442,433	+0.93(+1.31%)
Jan 07, 2014	71.49	71.75	70.83	71.08	443,411	-0.12(-0.17%)
Jan 06, 2014	73.02	73.20	70.99	71.21	560,828	-1.63(-2.24%)
Jan 03, 2014	71.83	73.10	71.76	72.84	452,415	+1.10(+1.54%)
Jan 02, 2014	73.39	73.39	71.35	71.74	501,116	-1.82(-2.48%)
Dec 31, 2013	73.21	73.56	73.56	73.56	477,449	+0.62(+0.85%)
Dec 30, 2013	71.77	73.70	71.73	72.94	604,758	+1.36(+1.90%)
Dec 27, 2013	71.55	72.07	71.23	71.59	311,977	+0.33(+0.47%)
Dec 26, 2013	71.18	71.45	70.64	71.25	370,782	+0.33(+0.47%)
Dec 24, 2013	70.82	71.25	70.31	70.92	119,742	+0.27(+0.38%)
Dec 23, 2013	70.11	70.86	69.76	70.66	577,023	+1.01(+1.45%)
Dec 20, 2013	68.84	69.70	68.50	69.65	1,017,505	+0.43(+0.62%)
Dec 19, 2013	71.55	71.55	69.20	69.22	560,957	-2.69(-3.74%)
Dec 18, 2013	71.17	72.09	69.01	71.91	775,027	+2.57(+3.70%)
Dec 17, 2013	70.12	70.12	68.81	69.34	336,857	-0.81(-1.15%)
Dec 16, 2013	71.17	71.31	69.77	70.15	466,000	-0.03(-0.04%)
Dec 13, 2013	69.59	71.18	69.44	70.18	1,439,818	+1.34(+1.94%)
Dec 12, 2013	69.19	69.50	68.56	68.84	656,095	-0.28(-0.40%)
Dec 11, 2013	70.84	70.84	69.06	69.12	786,723	-1.78(-2.52%)
Dec 10, 2013	71.44	72.20	70.82	70.90	329,629	-0.65(-0.90%)
Dec 09, 2013	72.09	72.86	71.46	71.55	472,122	-0.24(-0.33%)
Dec 06, 2013	71.72	72.61	71.26	71.78	460,737	+1.08(+1.53%)
Dec 05, 2013	71.28	71.78	70.54	70.70	428,214	-0.79(-1.10%)
Dec 04, 2013	71.41	72.78	70.79	71.49	428,742	-0.28(-0.40%)
Dec 03, 2013	72.75	73.24	71.22	71.77	776,952	-1.39(-1.91%)
Dec 02, 2013	73.88	74.41	72.70	73.17	403,365	-0.83(-1.13%)
Nov 29, 2013	74.35	74.82	73.68	74.00	171,349	-0.35(-0.47%)
Nov 27, 2013	74.47	74.47	73.49	74.35	422,230	+0.04(+0.05%)
Nov 26, 2013	74.13	74.71	73.77	74.32	429,528	+0.22(+0.29%)
Nov 25, 2013	74.25	74.87	73.86	74.10	364,698	-0.13(-0.18%)
Nov 22, 2013	74.58	74.73	73.79	74.23	354,709	-0.19(-0.26%)
Nov 21, 2013	73.31	74.59	73.05	74.42	462,447	+1.36(+1.86%)
Nov 20, 2013	72.70	73.77	72.61	73.06	540,016	+0.68(+0.94%)
Nov 19, 2013	73.20	73.77	71.90	72.38	808,043	-1.11(-1.51%)
Nov 18, 2013	75.25	75.32	73.09	73.49	652,754	-1.56(-2.07%)
Nov 15, 2013	75.21	75.81	74.64	75.05	491,953	-0.18(-0.24%)
Nov 14, 2013	72.63	75.54	72.10	75.23	1,170,869	+3.18(+4.41%)
Nov 12, 2013	72.10	72.66	71.57	72.05	506,136	-0.79(-1.08%)
Nov 11, 2013	72.30	72.98	71.66	72.84	337,323	+0.52(+0.72%)
Nov 08, 2013	71.35	72.33	70.35	72.31	452,144	+0.75(+1.05%)
Nov 07, 2013	73.59	74.37	71.52	71.56	573,136	-1.88(-2.56%)
Nov 06, 2013	74.33	74.72	73.03	73.44	561,507	-0.62(-0.83%)
Nov 05, 2013	74.71	74.94	73.46	74.06	372,092	-1.08(-1.44%)
Nov 04, 2013	72.96	75.59	72.30	75.14	1,094,130	+2.40(+3.30%)