Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	72.84	73.63	72.07	72.96	726,870	+0.58(+0.81%)
Jun 29, 2015	73.74	74.38	72.26	72.38	530,821	-1.85(-2.50%)
Jun 26, 2015	74.98	74.98	73.44	74.23	599,792	-0.49(-0.65%)
Jun 25, 2015	75.52	75.60	74.72	74.72	456,811	-0.76(-1.00%)
Jun 24, 2015	75.69	76.11	74.59	75.48	493,496	-0.27(-0.35%)
Jun 23, 2015	75.44	76.26	75.35	75.74	342,555	+0.02(+0.03%)
Jun 22, 2015	75.45	75.73	74.86	75.73	351,144	+0.54(+0.72%)
Jun 19, 2015	75.13	75.55	74.76	75.18	613,927	+0.14(+0.19%)
Jun 18, 2015	74.30	75.42	73.59	75.04	472,720	+1.02(+1.38%)
Jun 17, 2015	74.46	74.80	73.30	74.01	756,741	-0.65(-0.87%)
Jun 16, 2015	76.31	76.57	74.55	74.66	755,898	-1.53(-2.00%)
Jun 15, 2015	75.15	76.69	75.08	76.19	855,011	-0.15(-0.20%)
Jun 12, 2015	77.31	77.31	76.09	76.34	693,669	-1.15(-1.48%)
Jun 11, 2015	77.89	78.40	77.00	77.49	615,241	-0.37(-0.48%)
Jun 10, 2015	78.64	78.98	77.34	77.86	668,201	+0.08(+0.10%)
Jun 09, 2015	77.07	78.27	76.73	77.79	352,841	+0.48(+0.62%)
Jun 08, 2015	78.53	78.89	77.01	77.31	448,741	-1.27(-1.62%)
Jun 05, 2015	77.58	79.24	77.25	78.58	634,441	+0.35(+0.45%)
Jun 04, 2015	78.95	79.23	77.96	78.22	825,520	-1.20(-1.51%)
Jun 03, 2015	80.31	80.84	79.15	79.43	443,469	-1.01(-1.26%)
Jun 02, 2015	79.02	81.34	78.73	80.44	421,406	+1.39(+1.76%)
Jun 01, 2015	80.06	80.57	78.67	79.05	510,433	-0.65(-0.81%)
May 29, 2015	79.41	80.06	78.81	79.69	842,834	+0.08(+0.10%)
May 28, 2015	80.15	80.55	79.00	79.62	679,578	-0.96(-1.20%)
May 27, 2015	78.84	80.72	78.52	80.58	550,804	+1.90(+2.41%)
May 26, 2015	79.20	79.94	78.22	78.68	487,848	-1.16(-1.46%)
May 22, 2015	80.98	79.85	79.85	79.85	457,967	-1.26(-1.55%)
May 21, 2015	79.21	81.15	79.05	81.11	699,838	+1.96(+2.47%)
May 20, 2015	78.90	79.42	77.45	79.15	695,845	+0.26(+0.33%)
May 19, 2015	79.06	79.89	78.31	78.89	841,518	-0.01(-0.01%)
May 18, 2015	78.23	79.03	77.49	78.90	1,437,276	+0.31(+0.39%)
May 15, 2015	80.19	81.77	77.80	78.60	2,535,450	-5.11(-6.10%)
May 14, 2015	83.96	84.78	83.11	83.70	970,651	+0.68(+0.82%)
May 13, 2015	81.41	84.25	81.41	83.03	1,046,506	+1.78(+2.19%)
May 12, 2015	81.76	82.53	80.88	81.25	615,008	-0.86(-1.05%)
May 11, 2015	82.65	82.99	81.80	82.11	408,079	-0.51(-0.61%)
May 08, 2015	81.59	83.26	81.11	82.62	664,198	+2.34(+2.91%)
May 07, 2015	80.10	80.37	79.16	80.28	832,116	-0.20(-0.25%)
May 06, 2015	79.99	81.44	79.60	80.48	552,822	+0.37(+0.46%)
May 05, 2015	80.37	81.62	79.87	80.10	626,329	-0.40(-0.50%)
May 04, 2015	81.03	82.08	80.26	80.51	538,974	-0.68(-0.83%)
May 01, 2015	79.50	82.01	79.24	81.18	680,139	+1.58(+1.98%)
Apr 30, 2015	80.27	81.49	79.04	79.61	935,559	-1.35(-1.66%)
Apr 29, 2015	79.25	82.03	78.28	80.95	850,337	+1.57(+1.97%)
Apr 28, 2015	81.20	81.33	79.17	79.39	731,065	-1.89(-2.33%)
Apr 27, 2015	80.82	82.09	80.56	81.28	674,034	+0.74(+0.92%)
Apr 24, 2015	80.10	80.60	78.83	80.53	417,962	+0.40(+0.50%)
Apr 23, 2015	79.58	80.48	78.56	80.13	679,489	+0.65(+0.82%)
Apr 22, 2015	78.98	80.35	78.67	79.48	410,799	+0.53(+0.68%)
Apr 21, 2015	80.67	80.87	78.89	78.95	358,469	-1.28(-1.59%)
Apr 20, 2015	80.11	80.74	79.68	80.23	381,845	+0.45(+0.56%)
Apr 17, 2015	80.31	80.57	79.43	79.78	615,743	-1.21(-1.50%)
Apr 16, 2015	82.17	82.17	79.94	80.99	814,412	-1.25(-1.52%)
Apr 15, 2015	79.57	82.97	78.73	82.24	950,361	+3.18(+4.02%)
Apr 14, 2015	80.32	80.43	77.71	79.06	963,014	-0.98(-1.23%)
Apr 13, 2015	81.66	81.66	79.31	80.05	429,465	-1.27(-1.56%)
Apr 10, 2015	80.71	81.39	80.51	81.32	565,700	+0.90(+1.12%)
Apr 09, 2015	78.10	80.49	77.98	80.42	753,013	+2.16(+2.76%)
Apr 08, 2015	78.43	78.81	77.07	78.26	479,056	-0.43(-0.55%)
Apr 07, 2015	80.35	80.51	78.61	78.69	582,189	-1.87(-2.32%)
Apr 06, 2015	78.77	80.78	78.77	80.56	622,248	+1.66(+2.10%)
Apr 02, 2015	79.97	78.90	78.90	78.90	738,231	-1.27(-1.58%)