Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	66.73	67.03	65.76	66.19	510,074	-0.50(-0.75%)
Nov 27, 2015	66.93	66.93	66.31	66.69	157,872	-0.29(-0.43%)
Nov 25, 2015	66.97	66.98	66.98	66.98	359,854	-0.11(-0.17%)
Nov 24, 2015	65.89	67.49	65.74	67.09	592,182	+1.10(+1.67%)
Nov 23, 2015	65.68	66.81	65.68	65.99	604,164	+0.12(+0.19%)
Nov 20, 2015	67.07	67.90	65.43	65.86	1,110,875	-1.83(-2.70%)
Nov 19, 2015	67.91	68.03	67.18	67.69	628,900	+0.05(+0.07%)
Nov 18, 2015	66.26	67.88	66.26	67.65	609,603	+1.49(+2.26%)
Nov 17, 2015	66.54	67.04	65.36	66.15	593,218	-0.24(-0.36%)
Nov 16, 2015	65.03	66.57	64.98	66.39	508,435	+1.42(+2.18%)
Nov 13, 2015	64.87	66.51	64.80	64.97	557,767	-0.01(-0.01%)
Nov 12, 2015	65.12	66.13	64.51	64.98	525,776	-0.88(-1.34%)
Nov 11, 2015	65.99	66.52	65.43	65.86	753,299	+0.12(+0.19%)
Nov 10, 2015	66.40	66.86	65.48	65.74	925,863	-0.73(-1.10%)
Nov 09, 2015	67.68	68.03	65.70	66.47	529,798	-1.17(-1.73%)
Nov 06, 2015	67.79	68.93	67.22	67.64	843,305	-0.44(-0.65%)
Nov 05, 2015	65.34	68.32	64.38	68.08	1,530,334	+2.60(+3.97%)
Nov 04, 2015	64.81	66.21	64.37	65.48	975,118	+0.80(+1.23%)
Nov 03, 2015	64.37	65.53	63.31	64.69	1,037,995	+0.13(+0.21%)
Nov 02, 2015	63.26	64.74	63.26	64.55	1,184,064	+1.28(+2.03%)
Oct 30, 2015	63.13	64.12	63.07	63.27	596,895	+0.27(+0.43%)
Oct 29, 2015	63.19	64.13	62.88	63.00	938,229	-0.62(-0.98%)
Oct 28, 2015	61.52	64.03	60.60	63.62	1,749,402	+2.39(+3.90%)
Oct 27, 2015	61.67	65.30	58.39	61.24	2,962,772	-1.69(-2.68%)
Oct 26, 2015	62.64	63.12	61.50	62.92	1,340,043	+0.08(+0.12%)
Oct 23, 2015	63.20	63.45	60.97	62.85	1,345,235	-0.52(-0.82%)
Oct 22, 2015	63.19	64.44	61.41	63.36	1,302,089	+0.33(+0.52%)
Oct 21, 2015	64.78	64.78	62.53	63.04	930,736	-1.21(-1.88%)
Oct 20, 2015	64.50	65.99	64.19	64.25	616,575	-0.52(-0.80%)
Oct 19, 2015	65.43	66.34	64.22	64.76	675,867	-1.27(-1.93%)
Oct 16, 2015	64.92	66.54	64.66	66.04	1,152,116	+1.12(+1.73%)
Oct 15, 2015	64.90	65.38	62.74	64.92	2,085,437	-0.17(-0.26%)
Oct 14, 2015	66.27	67.08	64.77	65.09	1,113,622	-1.47(-2.20%)
Oct 13, 2015	66.66	67.88	66.12	66.55	715,070	-0.42(-0.63%)
Oct 12, 2015	69.18	69.18	66.20	66.98	1,004,388	-2.15(-3.11%)
Oct 09, 2015	71.12	71.82	68.62	69.12	1,168,324	-3.45(-4.75%)
Oct 08, 2015	71.99	73.32	71.72	72.57	519,937	+0.59(+0.83%)
Oct 07, 2015	71.91	73.30	71.04	71.98	1,155,006	+0.61(+0.86%)
Oct 06, 2015	69.52	71.74	69.46	71.36	1,501,491	+1.72(+2.48%)
Oct 05, 2015	68.54	69.71	68.34	69.64	731,168	+1.85(+2.73%)
Oct 02, 2015	65.55	67.84	64.83	67.79	776,987	+1.66(+2.51%)
Oct 01, 2015	65.63	67.39	65.10	66.13	964,632	+0.67(+1.02%)
Sep 30, 2015	65.30	65.64	63.74	65.46	863,121	+0.96(+1.48%)
Sep 29, 2015	66.44	67.83	63.77	64.51	1,295,833	-1.81(-2.73%)
Sep 28, 2015	69.25	69.25	66.26	66.31	999,923	-3.47(-4.98%)
Sep 25, 2015	71.30	71.57	69.35	69.79	609,787	-0.90(-1.27%)
Sep 24, 2015	70.39	70.90	68.81	70.69	1,019,618	-0.47(-0.66%)
Sep 23, 2015	73.05	74.12	70.11	71.15	1,049,364	-1.87(-2.56%)
Sep 22, 2015	73.55	74.01	71.67	73.02	791,441	-1.51(-2.03%)
Sep 21, 2015	76.01	76.31	74.29	74.53	838,870	-1.00(-1.32%)
Sep 18, 2015	76.77	77.25	74.95	75.53	904,527	-2.41(-3.09%)
Sep 17, 2015	78.63	79.40	77.80	77.94	364,952	-0.77(-0.97%)
Sep 16, 2015	77.72	79.10	77.68	78.70	496,101	+1.06(+1.37%)
Sep 15, 2015	78.01	78.22	77.02	77.64	583,470	+0.04(+0.05%)
Sep 14, 2015	77.34	78.05	77.07	77.60	401,630	-0.10(-0.12%)
Sep 11, 2015	76.24	77.76	75.86	77.70	435,477	+0.75(+0.97%)
Sep 10, 2015	77.25	78.24	76.60	76.95	513,616	-0.54(-0.69%)
Sep 09, 2015	78.96	79.49	77.32	77.49	535,219	-0.83(-1.06%)
Sep 08, 2015	77.77	78.87	77.38	78.32	492,513	+1.32(+1.71%)
Sep 04, 2015	77.05	77.00	77.00	77.00	385,465	-1.05(-1.35%)
Sep 03, 2015	77.90	79.45	77.22	78.05	610,799	+0.50(+0.64%)
Sep 02, 2015	76.30	77.57	74.84	77.56	615,323	+2.13(+2.83%)