Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	73.22	73.57	73.57	73.57	477,418	+0.62(+0.85%)
Dec 30, 2013	71.77	73.70	71.73	72.95	604,720	+1.36(+1.90%)
Dec 27, 2013	71.55	72.08	71.23	71.59	311,957	+0.33(+0.47%)
Dec 26, 2013	71.18	71.46	70.64	71.26	370,758	+0.33(+0.47%)
Dec 24, 2013	70.82	71.26	70.32	70.93	119,734	+0.27(+0.38%)
Dec 23, 2013	70.12	70.87	69.77	70.66	576,986	+1.01(+1.45%)
Dec 20, 2013	68.84	69.70	68.50	69.65	1,017,440	+0.43(+0.62%)
Dec 19, 2013	71.55	71.55	69.21	69.22	560,921	-2.69(-3.74%)
Dec 18, 2013	71.17	72.09	69.02	71.91	774,978	+2.57(+3.70%)
Dec 17, 2013	70.13	70.13	68.82	69.35	336,835	-0.81(-1.15%)
Dec 16, 2013	71.17	71.31	69.78	70.16	465,970	-0.03(-0.04%)
Dec 13, 2013	69.60	71.18	69.44	70.18	1,439,726	+1.34(+1.94%)
Dec 12, 2013	69.20	69.50	68.56	68.85	656,053	-0.28(-0.40%)
Dec 11, 2013	70.85	70.85	69.06	69.12	786,673	-1.78(-2.52%)
Dec 10, 2013	71.45	72.20	70.83	70.90	329,608	-0.65(-0.90%)
Dec 09, 2013	72.09	72.87	71.46	71.55	472,092	-0.24(-0.33%)
Dec 06, 2013	71.72	72.61	71.26	71.79	460,707	+1.08(+1.53%)
Dec 05, 2013	71.28	71.79	70.54	70.71	428,187	-0.79(-1.10%)
Dec 04, 2013	71.42	72.79	70.79	71.49	428,715	-0.28(-0.40%)
Dec 03, 2013	72.75	73.25	71.23	71.78	776,903	-1.39(-1.91%)
Dec 02, 2013	73.88	74.42	72.71	73.17	403,340	-0.83(-1.13%)
Nov 29, 2013	74.36	74.82	73.68	74.01	171,338	-0.35(-0.47%)
Nov 27, 2013	74.47	74.47	73.49	74.36	422,203	+0.04(+0.05%)
Nov 26, 2013	74.13	74.72	73.77	74.32	429,501	+0.22(+0.29%)
Nov 25, 2013	74.25	74.87	73.86	74.10	364,674	-0.13(-0.18%)
Nov 22, 2013	74.59	74.73	73.80	74.23	354,686	-0.19(-0.26%)
Nov 21, 2013	73.31	74.60	73.06	74.42	462,418	+1.36(+1.86%)
Nov 20, 2013	72.71	73.78	72.61	73.07	539,982	+0.68(+0.94%)
Nov 19, 2013	73.20	73.77	71.90	72.38	807,991	-1.11(-1.51%)
Nov 18, 2013	75.26	75.33	73.10	73.49	652,712	-1.56(-2.07%)
Nov 15, 2013	75.21	75.82	74.64	75.05	491,921	-0.18(-0.24%)
Nov 14, 2013	72.63	75.54	72.10	75.23	1,170,794	+3.18(+4.41%)
Nov 12, 2013	72.11	72.67	71.58	72.05	506,103	-0.79(-1.08%)
Nov 11, 2013	72.31	72.98	71.66	72.84	337,301	+0.52(+0.72%)
Nov 08, 2013	71.35	72.34	70.35	72.32	452,116	+0.75(+1.05%)
Nov 07, 2013	73.60	74.38	71.52	71.57	573,100	-1.88(-2.56%)
Nov 06, 2013	74.34	74.73	73.03	73.45	561,472	-0.62(-0.83%)
Nov 05, 2013	74.72	74.95	73.47	74.06	372,068	-1.08(-1.44%)
Nov 04, 2013	72.96	75.59	72.31	75.15	1,094,060	+2.40(+3.30%)
Nov 01, 2013	71.85	73.41	71.21	72.75	725,583	+1.58(+2.21%)
Oct 31, 2013	72.39	74.22	69.70	71.17	911,924	-0.89(-1.24%)
Oct 30, 2013	73.22	73.43	71.73	72.06	591,283	-1.03(-1.41%)
Oct 29, 2013	73.16	73.50	72.32	73.10	544,648	+0.29(+0.40%)
Oct 28, 2013	72.74	73.39	72.18	72.80	383,064	-0.12(-0.17%)
Oct 25, 2013	72.82	73.12	72.31	72.93	531,551	+0.14(+0.20%)
Oct 24, 2013	69.86	72.97	69.86	72.78	1,082,238	+3.14(+4.51%)
Oct 23, 2013	69.52	70.14	68.95	69.64	251,380	-0.42(-0.60%)
Oct 22, 2013	69.83	70.17	68.82	70.06	516,836	+0.79(+1.14%)
Oct 21, 2013	70.99	70.99	68.86	69.27	852,516	-1.75(-2.46%)
Oct 18, 2013	69.99	71.15	69.89	71.02	763,706	+1.30(+1.86%)
Oct 17, 2013	67.47	69.79	66.81	69.72	763,189	+2.06(+3.04%)
Oct 16, 2013	67.49	67.90	67.06	67.66	778,881	+0.61(+0.91%)
Oct 15, 2013	69.04	69.38	67.02	67.05	1,228,482	-2.10(-3.03%)
Oct 14, 2013	68.70	69.43	67.89	69.15	638,576	-0.20(-0.29%)
Oct 11, 2013	68.66	69.72	68.47	69.35	734,700	+0.66(+0.97%)
Oct 10, 2013	68.08	69.13	68.08	68.68	692,705	+1.76(+2.64%)
Oct 09, 2013	67.37	68.02	65.64	66.92	884,873	-0.28(-0.41%)
Oct 08, 2013	68.93	69.14	67.09	67.19	895,810	-1.87(-2.71%)
Oct 07, 2013	68.68	69.66	68.02	69.06	646,154	-0.51(-0.74%)
Oct 04, 2013	69.09	70.02	69.09	69.58	781,219	+0.41(+0.59%)
Oct 03, 2013	70.18	70.50	67.83	69.17	707,860	-1.04(-1.49%)
Oct 02, 2013	69.65	70.28	69.08	70.21	638,391	+0.20(+0.28%)