Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	72.76	74.40	72.36	74.25	590,363	+1.60(+2.20%)
Jun 29, 2016	71.57	72.94	71.33	72.65	473,439	+1.92(+2.72%)
Jun 28, 2016	70.23	71.43	69.88	70.72	635,455	+1.29(+1.86%)
Jun 27, 2016	72.65	72.71	68.56	69.44	1,300,961	-4.38(-5.93%)
Jun 24, 2016	73.70	75.81	73.32	73.81	1,041,478	-3.34(-4.33%)
Jun 23, 2016	75.60	77.22	75.38	77.15	742,549	+2.70(+3.63%)
Jun 22, 2016	75.39	75.39	74.39	74.45	310,793	-0.94(-1.25%)
Jun 21, 2016	75.08	75.53	74.69	75.39	378,176	+0.31(+0.41%)
Jun 20, 2016	75.79	76.39	75.00	75.08	741,856	+0.40(+0.54%)
Jun 17, 2016	73.83	74.88	73.39	74.68	856,978	+0.97(+1.32%)
Jun 16, 2016	74.04	74.09	72.77	73.71	795,359	-0.99(-1.33%)
Jun 15, 2016	75.45	75.68	74.38	74.70	723,137	-0.76(-1.01%)
Jun 14, 2016	75.69	76.04	74.61	75.46	359,606	-0.37(-0.48%)
Jun 13, 2016	76.33	77.45	75.79	75.82	442,170	-0.79(-1.03%)
Jun 10, 2016	77.00	77.53	76.31	76.61	410,370	-1.45(-1.86%)
Jun 09, 2016	78.22	79.11	77.96	78.06	447,712	-1.06(-1.34%)
Jun 08, 2016	78.85	79.77	78.69	79.12	616,933	+0.59(+0.75%)
Jun 07, 2016	77.78	79.08	77.48	78.53	575,747	+0.89(+1.15%)
Jun 06, 2016	74.82	77.98	74.65	77.64	989,531	+3.06(+4.10%)
Jun 03, 2016	74.76	75.47	73.82	74.58	609,966	-0.07(-0.09%)
Jun 02, 2016	76.32	76.35	74.33	74.65	622,100	-1.85(-2.41%)
Jun 01, 2016	74.57	76.67	74.30	76.50	423,471	+1.22(+1.62%)
May 31, 2016	76.25	76.64	74.76	75.28	440,126	-0.86(-1.12%)
May 27, 2016	76.78	76.13	76.13	76.13	374,558	-0.71(-0.93%)
May 26, 2016	75.38	77.69	75.22	76.84	1,223,361	+1.69(+2.25%)
May 25, 2016	75.20	75.85	74.99	75.15	560,565	+0.52(+0.70%)
May 24, 2016	73.89	75.01	73.76	74.63	388,390	+1.06(+1.44%)
May 23, 2016	72.80	73.78	72.45	73.57	445,215	+0.83(+1.14%)
May 20, 2016	70.64	72.82	70.64	72.75	950,168	+2.55(+3.63%)
May 19, 2016	71.79	72.85	68.35	70.20	1,650,455	-2.03(-2.81%)
May 18, 2016	72.58	73.71	71.67	72.23	722,058	-0.88(-1.21%)
May 17, 2016	73.42	73.85	72.32	73.11	590,148	-0.37(-0.51%)
May 16, 2016	73.58	74.79	73.42	73.49	373,379	+0.49(+0.67%)
May 13, 2016	73.41	74.31	72.54	73.00	498,639	-0.59(-0.80%)
May 12, 2016	73.83	74.36	72.81	73.58	455,584	+0.30(+0.41%)
May 11, 2016	74.45	74.86	73.04	73.29	874,903	-1.05(-1.41%)
May 10, 2016	71.45	74.65	71.31	74.33	805,421	+3.09(+4.33%)
May 09, 2016	71.00	71.84	70.54	71.25	313,509	+0.00(+0.00%)
May 06, 2016	70.17	71.45	70.00	71.25	370,943	+0.50(+0.71%)
May 05, 2016	70.37	71.13	69.48	70.75	597,823	+0.64(+0.92%)
May 04, 2016	70.45	70.86	68.95	70.10	454,253	-0.76(-1.07%)
May 03, 2016	71.21	71.64	70.13	70.86	340,188	-0.60(-0.83%)
May 02, 2016	71.43	71.99	71.09	71.46	316,915	+0.22(+0.31%)
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%)