Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	71.26	71.73	70.48	71.24	545,244	+0.02(+0.03%)
Apr 28, 2016	72.17	72.82	70.96	71.22	468,255	-1.61(-2.20%)
Apr 27, 2016	72.40	73.03	71.75	72.82	327,898	+0.51(+0.70%)
Apr 26, 2016	72.08	72.46	71.48	72.32	337,965	+0.66(+0.93%)
Apr 25, 2016	72.47	72.57	71.40	71.65	488,405	-0.67(-0.93%)
Apr 22, 2016	71.75	72.61	71.65	72.33	467,070	+0.61(+0.84%)
Apr 21, 2016	73.06	74.81	71.68	71.72	1,039,642	+0.11(+0.15%)
Apr 20, 2016	70.40	72.28	70.36	71.61	677,947	+1.22(+1.73%)
Apr 19, 2016	70.10	71.43	69.68	70.39	329,702	+0.54(+0.77%)
Apr 18, 2016	68.85	70.40	68.85	69.86	330,568	+0.54(+0.78%)
Apr 15, 2016	68.74	69.78	68.55	69.32	405,311	+0.36(+0.52%)
Apr 14, 2016	68.54	69.08	68.25	68.96	463,639	+0.42(+0.62%)
Apr 13, 2016	67.85	69.11	67.32	68.54	446,362	+1.25(+1.86%)
Apr 12, 2016	67.34	67.91	66.71	67.29	652,879	+0.14(+0.21%)
Apr 11, 2016	68.68	68.96	67.09	67.14	554,471	-0.97(-1.42%)
Apr 08, 2016	67.33	69.27	66.98	68.11	537,603	+1.38(+2.07%)
Apr 07, 2016	65.97	67.05	65.26	66.73	1,284,368	+0.37(+0.56%)
Apr 06, 2016	66.01	66.68	65.82	66.36	809,227	+0.35(+0.52%)
Apr 05, 2016	66.21	67.20	65.73	66.01	602,803	-0.76(-1.14%)
Apr 04, 2016	67.88	68.16	66.67	66.77	410,736	-1.14(-1.68%)
Apr 01, 2016	66.63	68.10	66.23	67.91	576,604	+0.62(+0.93%)
Mar 31, 2016	67.12	67.80	66.55	67.29	743,804	-0.08(-0.11%)
Mar 30, 2016	68.19	68.60	66.55	67.37	609,726	-0.29(-0.43%)
Mar 29, 2016	66.03	67.80	66.03	67.65	667,055	+1.33(+2.01%)
Mar 28, 2016	65.95	67.80	65.54	66.32	580,154	+1.03(+1.57%)
Mar 24, 2016	64.96	65.29	65.29	65.29	677,669	-0.30(-0.45%)
Mar 23, 2016	65.83	66.66	65.53	65.59	700,513	-0.95(-1.43%)
Mar 22, 2016	65.24	66.83	65.05	66.54	858,742	+0.97(+1.48%)
Mar 21, 2016	65.26	65.82	64.70	65.57	520,905	+0.20(+0.31%)
Mar 18, 2016	64.41	66.12	64.41	65.37	1,249,790	+1.02(+1.58%)
Mar 17, 2016	61.93	64.94	61.80	64.35	1,096,287	+2.51(+4.07%)
Mar 16, 2016	60.05	62.05	59.75	61.84	788,852	+1.36(+2.25%)
Mar 15, 2016	60.40	60.56	59.26	60.47	480,740	-0.54(-0.88%)
Mar 14, 2016	61.27	61.93	60.70	61.01	454,304	-0.59(-0.95%)
Mar 11, 2016	59.94	61.79	59.94	61.60	636,862	+2.26(+3.80%)
Mar 10, 2016	60.05	60.14	58.42	59.34	689,479	-0.67(-1.12%)
Mar 09, 2016	59.99	60.57	59.10	60.01	604,538	+0.30(+0.50%)
Mar 08, 2016	62.65	62.65	59.55	59.72	925,285	-3.31(-5.25%)
Mar 07, 2016	60.17	63.33	59.99	63.03	1,089,734	+2.50(+4.12%)
Mar 04, 2016	60.43	60.92	59.77	60.53	854,556	+0.23(+0.38%)
Mar 03, 2016	60.30	60.67	59.36	60.30	766,272	+0.09(+0.14%)
Mar 02, 2016	59.09	60.40	58.14	60.22	623,113	+0.80(+1.34%)
Mar 01, 2016	58.69	59.66	57.36	59.42	931,546	+1.43(+2.47%)
Feb 29, 2016	58.65	59.39	57.74	57.99	1,072,444	-0.43(-0.74%)
Feb 26, 2016	59.30	60.14	58.23	58.42	840,907	-0.63(-1.07%)
Feb 25, 2016	58.46	59.23	57.62	59.05	1,091,887	+0.56(+0.95%)
Feb 24, 2016	55.53	58.66	55.09	58.50	1,337,358	+2.29(+4.08%)
Feb 23, 2016	55.91	56.55	55.23	56.20	802,194	-0.11(-0.19%)
Feb 22, 2016	54.86	56.37	54.86	56.31	561,959	+2.11(+3.90%)
Feb 19, 2016	53.93	54.62	53.55	54.20	559,132	+0.11(+0.20%)
Feb 18, 2016	54.92	55.09	53.51	54.09	637,535	-0.59(-1.07%)
Feb 17, 2016	53.36	56.22	53.36	54.68	869,558	+1.56(+2.95%)
Feb 16, 2016	51.66	53.91	51.36	53.11	1,026,808	+2.17(+4.26%)
Feb 12, 2016	50.42	50.94	50.94	50.94	922,313	+1.17(+2.35%)
Feb 11, 2016	50.09	51.00	48.90	49.77	682,224	-1.03(-2.02%)
Feb 10, 2016	50.45	51.84	49.59	50.80	791,475	+0.75(+1.50%)
Feb 09, 2016	48.53	51.29	48.47	50.05	997,773	+0.39(+0.79%)
Feb 08, 2016	52.15	52.15	48.97	49.66	1,020,523	-3.17(-6.00%)
Feb 05, 2016	52.27	54.94	51.95	52.83	1,331,030	+0.40(+0.77%)
Feb 04, 2016	51.04	53.68	50.61	52.42	1,475,135	+1.66(+3.27%)
Feb 03, 2016	50.68	51.22	48.28	50.76	790,795	+0.96(+1.93%)
Feb 02, 2016	50.99	51.77	49.55	49.80	765,779	-1.58(-3.08%)