Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	71.85	73.40	71.20	72.74	725,629	+1.57(+2.21%)
Oct 31, 2013	72.39	74.21	69.70	71.17	911,982	-0.89(-1.24%)
Oct 30, 2013	73.22	73.42	71.73	72.06	591,320	-1.03(-1.41%)
Oct 29, 2013	73.16	73.50	72.31	73.09	544,683	+0.29(+0.40%)
Oct 28, 2013	72.73	73.39	72.17	72.80	383,088	-0.12(-0.17%)
Oct 25, 2013	72.82	73.12	72.30	72.92	531,585	+0.14(+0.20%)
Oct 24, 2013	69.86	72.97	69.86	72.78	1,082,307	+3.14(+4.51%)
Oct 23, 2013	69.51	70.13	68.95	69.64	251,396	-0.42(-0.60%)
Oct 22, 2013	69.83	70.17	68.81	70.06	516,869	+0.79(+1.14%)
Oct 21, 2013	70.99	70.99	68.86	69.27	852,571	-1.75(-2.46%)
Oct 18, 2013	69.99	71.15	69.88	71.01	763,755	+1.30(+1.86%)
Oct 17, 2013	67.47	69.79	66.80	69.71	763,237	+2.06(+3.04%)
Oct 16, 2013	67.48	67.89	67.06	67.66	778,931	+0.61(+0.91%)
Oct 15, 2013	69.04	69.37	67.02	67.05	1,228,561	-2.10(-3.03%)
Oct 14, 2013	68.70	69.43	67.88	69.14	638,616	-0.20(-0.29%)
Oct 11, 2013	68.65	69.71	68.46	69.34	734,747	+0.66(+0.97%)
Oct 10, 2013	68.07	69.13	68.07	68.68	692,749	+1.76(+2.64%)
Oct 09, 2013	67.36	68.02	65.63	66.92	884,929	-0.28(-0.41%)
Oct 08, 2013	68.93	69.14	67.08	67.19	895,867	-1.87(-2.71%)
Oct 07, 2013	68.68	69.66	68.02	69.06	646,195	-0.51(-0.74%)
Oct 04, 2013	69.09	70.02	69.09	69.57	781,268	+0.41(+0.59%)
Oct 03, 2013	70.18	70.49	67.83	69.16	707,905	-1.04(-1.49%)
Oct 02, 2013	69.65	70.27	69.08	70.21	638,431	+0.20(+0.28%)
Oct 01, 2013	68.38	70.29	68.38	70.01	1,329,539	+0.66(+0.96%)
Sep 27, 2013	67.98	69.45	67.68	69.35	878,272	+1.14(+1.67%)
Sep 26, 2013	67.84	68.53	67.47	68.21	753,211	+0.54(+0.80%)
Sep 25, 2013	68.09	68.53	66.95	67.67	565,152	-0.40(-0.58%)
Sep 24, 2013	66.01	68.70	65.84	68.07	887,735	+2.05(+3.10%)
Sep 23, 2013	67.09	67.40	65.64	66.02	641,434	-1.21(-1.80%)
Sep 20, 2013	69.17	69.53	67.05	67.23	770,005	-1.63(-2.37%)
Sep 19, 2013	69.39	69.98	68.63	68.86	764,496	-0.26(-0.37%)
Sep 18, 2013	67.31	69.30	66.00	69.12	901,016	+1.95(+2.91%)
Sep 17, 2013	66.56	67.45	66.46	67.17	420,615	+0.59(+0.88%)
Sep 16, 2013	68.61	67.73	66.45	66.58	592,795	-0.46(-0.69%)
Sep 13, 2013	66.46	67.16	66.15	67.04	436,705	+0.61(+0.91%)
Sep 12, 2013	65.74	66.83	65.47	66.44	658,171	+0.63(+0.95%)
Sep 11, 2013	65.71	66.21	64.46	65.81	554,449	-0.05(-0.07%)
Sep 10, 2013	65.65	66.19	65.21	65.86	493,939	+0.67(+1.03%)
Sep 09, 2013	62.96	65.34	62.76	65.19	1,107,275	+3.13(+5.04%)
Sep 06, 2013	61.68	62.82	61.47	62.06	663,744	+1.10(+1.80%)
Sep 05, 2013	60.63	61.31	60.63	60.96	441,912	+0.27(+0.44%)
Sep 04, 2013	60.94	61.49	60.36	60.69	423,015	-0.18(-0.30%)