Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2013	68.38	70.30	68.38	70.01	1,329,455	+0.66(+0.96%)
Sep 27, 2013	67.99	69.45	67.68	69.35	878,216	+1.14(+1.67%)
Sep 26, 2013	67.84	68.53	67.47	68.21	753,163	+0.54(+0.80%)
Sep 25, 2013	68.09	68.53	66.95	67.67	565,116	-0.40(-0.58%)
Sep 24, 2013	66.01	68.71	65.84	68.07	887,678	+2.05(+3.10%)
Sep 23, 2013	67.09	67.41	65.64	66.02	641,393	-1.21(-1.80%)
Sep 20, 2013	69.18	69.53	67.06	67.24	769,956	-1.63(-2.37%)
Sep 19, 2013	69.40	69.98	68.63	68.87	764,447	-0.26(-0.37%)
Sep 18, 2013	67.31	69.31	66.00	69.12	900,959	+1.95(+2.91%)
Sep 17, 2013	66.56	67.45	66.46	67.17	420,588	+0.59(+0.88%)
Sep 16, 2013	68.61	67.73	66.45	66.58	592,757	-0.46(-0.69%)
Sep 13, 2013	66.46	67.16	66.15	67.05	436,678	+0.61(+0.91%)
Sep 12, 2013	65.75	66.83	65.47	66.44	658,129	+0.63(+0.95%)
Sep 11, 2013	65.71	66.21	64.46	65.82	554,413	-0.05(-0.07%)
Sep 10, 2013	65.65	66.19	65.22	65.86	493,907	+0.67(+1.03%)
Sep 09, 2013	62.96	65.34	62.76	65.19	1,107,205	+3.13(+5.04%)
Sep 06, 2013	61.68	62.82	61.48	62.06	663,702	+1.10(+1.80%)
Sep 05, 2013	60.63	61.31	60.63	60.96	441,884	+0.27(+0.44%)
Sep 04, 2013	60.95	61.49	60.37	60.70	422,988	-0.18(-0.30%)
Sep 03, 2013	61.99	62.35	60.20	60.88	669,130	+0.09(+0.14%)
Aug 30, 2013	60.78	61.31	60.46	60.79	648,916	+0.04(+0.06%)
Aug 29, 2013	60.88	61.94	60.52	60.76	701,110	-0.14(-0.23%)
Aug 28, 2013	60.90	61.68	60.87	60.90	456,733	-0.04(-0.06%)
Aug 27, 2013	61.19	61.62	60.84	60.94	550,884	-1.24(-2.00%)
Aug 26, 2013	62.13	63.03	61.60	62.18	376,910	+0.09(+0.14%)
Aug 23, 2013	64.20	64.25	62.01	62.09	521,601	-2.05(-3.19%)
Aug 22, 2013	63.03	64.39	62.78	64.14	393,274	+1.58(+2.53%)
Aug 21, 2013	62.81	63.36	62.14	62.56	454,657	-0.63(-0.99%)
Aug 20, 2013	61.30	63.53	61.07	63.18	357,260	+1.97(+3.22%)
Aug 19, 2013	62.12	62.12	61.01	61.21	522,883	-0.94(-1.51%)
Aug 16, 2013	61.49	63.28	61.49	62.15	585,427	+0.42(+0.68%)
Aug 15, 2013	62.35	62.60	60.64	61.73	719,622	-0.76(-1.21%)
Aug 14, 2013	63.41	63.41	62.21	62.49	407,198	-0.93(-1.46%)
Aug 13, 2013	63.74	63.89	62.86	63.42	595,741	-0.27(-0.42%)
Aug 12, 2013	63.47	64.43	63.47	63.68	556,730	-0.33(-0.52%)
Aug 09, 2013	64.31	64.90	63.81	64.02	889,562	-0.34(-0.53%)
Aug 08, 2013	62.55	65.15	62.08	64.36	1,588,769	+1.82(+2.91%)
Aug 07, 2013	63.01	63.95	62.28	62.54	961,263	-0.78(-1.23%)
Aug 06, 2013	65.77	65.97	63.11	63.31	1,062,334	-2.79(-4.21%)
Aug 05, 2013	65.60	66.13	65.06	66.10	517,726	+0.20(+0.30%)
Aug 02, 2013	64.76	66.08	62.39	65.90	686,784	+0.99(+1.53%)