Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	64.49	64.76	62.56	62.79	4,075,790	-2.05(-3.16%)
Jun 27, 2013	63.90	64.96	63.10	64.84	904,306	+1.80(+2.86%)
Jun 26, 2013	63.08	63.86	62.72	63.04	639,794	+0.50(+0.80%)
Jun 25, 2013	62.21	62.75	61.66	62.54	1,003,250	+1.54(+2.53%)
Jun 24, 2013	60.94	61.97	59.12	60.99	1,311,897	-1.31(-2.10%)
Jun 21, 2013	65.07	65.28	61.39	62.30	2,024,018	-2.23(-3.45%)
Jun 20, 2013	65.98	66.45	64.20	64.53	895,072	-3.30(-4.86%)
Jun 19, 2013	69.17	69.60	67.80	67.82	683,907	-1.36(-1.97%)
Jun 18, 2013	68.96	69.64	68.22	69.19	391,301	+0.32(+0.47%)
Jun 17, 2013	68.53	69.56	68.13	68.87	603,547	+1.11(+1.64%)
Jun 14, 2013	68.16	68.89	67.45	67.76	394,662	-0.37(-0.54%)
Jun 13, 2013	65.06	68.28	64.61	68.13	750,399	+3.26(+5.03%)
Jun 12, 2013	64.97	66.08	64.60	64.86	1,012,248	+0.13(+0.20%)
Jun 11, 2013	65.65	67.02	64.70	64.73	563,557	-2.42(-3.61%)
Jun 10, 2013	67.26	67.53	65.77	67.15	551,090	-0.08(-0.11%)
Jun 07, 2013	66.56	67.49	66.00	67.23	462,323	+1.07(+1.62%)
Jun 06, 2013	64.59	66.19	64.14	66.16	656,004	+1.44(+2.22%)
Jun 05, 2013	65.78	66.17	63.66	64.72	1,111,335	-1.51(-2.29%)
Jun 04, 2013	67.84	69.06	65.38	66.23	854,266	-1.68(-2.48%)
Jun 03, 2013	70.00	70.35	66.85	67.92	1,537,730	-1.86(-2.67%)
May 31, 2013	71.01	72.10	69.73	69.78	646,624	-1.75(-2.45%)
May 30, 2013	71.20	72.12	70.67	71.53	530,285	+0.62(+0.88%)
May 29, 2013	71.86	72.03	70.28	70.91	525,775	-1.79(-2.46%)
May 28, 2013	71.93	73.55	71.75	72.70	532,469	+1.50(+2.11%)
May 24, 2013	70.27	71.46	69.43	71.19	426,039	+0.33(+0.47%)
May 23, 2013	69.18	71.28	68.36	70.86	695,289	+0.58(+0.82%)
May 22, 2013	72.96	73.65	69.89	70.28	860,777	-2.24(-3.09%)
May 21, 2013	72.39	72.73	71.08	72.53	641,457	+0.29(+0.41%)
May 20, 2013	72.96	73.27	71.82	72.23	563,513	-0.91(-1.24%)
May 17, 2013	71.63	73.27	71.45	73.14	856,849	+1.82(+2.55%)
May 16, 2013	70.26	71.67	69.76	71.33	1,034,952	+1.21(+1.73%)
May 15, 2013	68.13	71.98	66.99	70.11	1,829,439	+2.59(+3.84%)
May 13, 2013	68.13	68.13	67.12	67.52	738,109	-0.57(-0.83%)
May 10, 2013	66.92	68.13	66.75	68.09	816,706	+1.16(+1.74%)
May 09, 2013	67.68	67.94	66.79	66.93	691,141	-0.80(-1.19%)
May 08, 2013	66.71	67.87	66.22	67.73	921,427	+0.99(+1.49%)
May 07, 2013	66.07	66.91	65.33	66.74	865,209	+0.72(+1.09%)
May 06, 2013	65.69	66.45	65.06	66.02	701,015	+0.33(+0.50%)
May 03, 2013	64.57	65.93	63.57	65.69	1,850,728	+2.12(+3.33%)
May 02, 2013	61.79	63.83	61.69	63.57	1,455,835	+2.05(+3.34%)
May 01, 2013	64.11	64.17	61.46	61.51	1,578,893	-2.59(-4.04%)
Apr 30, 2013	63.62	64.45	63.19	64.11	7,355,968	+0.07(+0.10%)
Apr 29, 2013	65.05	65.12	63.93	64.04	796,872	-0.62(-0.97%)
Apr 26, 2013	63.98	65.03	64.46	64.66	810,363	-0.20(-0.31%)
Apr 25, 2013	63.89	65.41	63.50	64.86	1,444,365	+1.83(+2.90%)
Apr 24, 2013	61.22	63.30	61.22	63.04	1,050,374	+1.41(+2.29%)
Apr 23, 2013	60.77	62.64	60.39	61.63	734,284	+0.86(+1.42%)
Apr 22, 2013	59.79	60.94	58.73	60.77	888,790	+1.10(+1.84%)
Apr 19, 2013	58.88	60.55	58.88	59.67	671,983	+0.96(+1.63%)
Apr 18, 2013	60.72	60.93	58.28	58.71	1,216,145	-1.95(-3.21%)
Apr 17, 2013	61.52	62.21	59.84	60.66	1,156,619	-0.43(-0.70%)
Apr 16, 2013	59.92	61.24	59.73	61.09	1,239,749	+2.16(+3.66%)
Apr 15, 2013	61.36	61.57	58.82	58.93	980,554	-3.35(-5.38%)
Apr 12, 2013	63.32	64.47	61.86	62.28	883,327	-1.63(-2.55%)
Apr 11, 2013	63.34	65.00	63.22	63.91	699,671	+0.44(+0.69%)
Apr 10, 2013	63.52	64.12	62.47	63.47	685,771	-0.02(-0.03%)
Apr 09, 2013	63.90	64.56	63.25	63.49	843,743	-0.31(-0.49%)
Apr 08, 2013	64.29	65.49	62.85	63.80	1,467,772	+0.57(+0.90%)
Apr 05, 2013	57.71	63.61	57.01	63.24	2,091,107	+4.07(+6.88%)
Apr 04, 2013	58.53	59.87	58.53	59.17	1,079,486	+0.86(+1.48%)
Apr 03, 2013	60.45	60.55	57.99	58.31	1,174,769	-1.97(-3.26%)
Apr 02, 2013	61.16	62.00	59.93	60.27	776,418	-0.63(-1.04%)