Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	64.48	64.76	62.55	62.79	4,076,050	-2.05(-3.16%)
Jun 27, 2013	63.90	64.96	63.09	64.84	904,363	+1.80(+2.86%)
Jun 26, 2013	63.07	63.86	62.71	63.04	639,835	+0.50(+0.80%)
Jun 25, 2013	62.20	62.75	61.65	62.53	1,003,314	+1.54(+2.53%)
Jun 24, 2013	60.93	61.96	59.11	60.99	1,311,981	-1.31(-2.10%)
Jun 21, 2013	65.06	65.28	61.39	62.30	2,024,147	-2.23(-3.45%)
Jun 20, 2013	65.97	66.45	64.20	64.52	895,129	-3.30(-4.86%)
Jun 19, 2013	69.17	69.59	67.79	67.82	683,951	-1.36(-1.97%)
Jun 18, 2013	68.96	69.64	68.22	69.18	391,325	+0.32(+0.47%)
Jun 17, 2013	68.53	69.55	68.12	68.86	603,586	+1.11(+1.64%)
Jun 14, 2013	68.15	68.89	67.44	67.75	394,687	-0.37(-0.54%)
Jun 13, 2013	65.06	68.27	64.60	68.12	750,447	+3.26(+5.03%)
Jun 12, 2013	64.96	66.08	64.59	64.86	1,012,312	+0.13(+0.20%)
Jun 11, 2013	65.64	67.02	64.70	64.73	563,593	-2.42(-3.61%)
Jun 10, 2013	67.25	67.53	65.77	67.15	551,125	-0.08(-0.11%)
Jun 07, 2013	66.55	67.49	65.99	67.22	462,352	+1.07(+1.62%)
Jun 06, 2013	64.58	66.18	64.14	66.16	656,046	+1.44(+2.22%)
Jun 05, 2013	65.78	66.16	63.66	64.72	1,111,406	-1.51(-2.29%)
Jun 04, 2013	67.84	69.05	65.38	66.23	854,321	-1.68(-2.48%)
Jun 03, 2013	70.00	70.35	66.85	67.91	1,537,828	-1.86(-2.67%)
May 31, 2013	71.01	72.10	69.72	69.78	646,665	-1.75(-2.45%)
May 30, 2013	71.20	72.12	70.67	71.53	530,319	+0.62(+0.88%)
May 29, 2013	71.85	72.02	70.28	70.90	525,808	-1.79(-2.46%)
May 28, 2013	71.93	73.54	71.75	72.69	532,502	+1.50(+2.11%)
May 24, 2013	70.26	71.45	69.43	71.19	426,066	+0.33(+0.47%)
May 23, 2013	69.17	71.27	68.36	70.86	695,333	+0.58(+0.82%)
May 22, 2013	72.96	73.65	69.89	70.28	860,832	-2.24(-3.09%)
May 21, 2013	72.38	72.72	71.08	72.52	641,498	+0.29(+0.41%)
May 20, 2013	72.96	73.27	71.81	72.23	563,549	-0.91(-1.24%)
May 17, 2013	71.62	73.27	71.44	73.14	856,904	+1.82(+2.55%)
May 16, 2013	70.25	71.66	69.76	71.32	1,035,018	+1.21(+1.73%)
May 15, 2013	68.12	71.97	66.99	70.11	1,829,555	+2.59(+3.84%)
May 13, 2013	68.12	68.12	67.12	67.52	738,156	-0.57(-0.83%)
May 10, 2013	66.91	68.13	66.74	68.09	816,758	+1.16(+1.74%)
May 09, 2013	67.68	67.93	66.79	66.92	691,185	-0.80(-1.19%)
May 08, 2013	66.70	67.87	66.21	67.73	921,485	+0.99(+1.49%)
May 07, 2013	66.07	66.90	65.32	66.73	865,264	+0.72(+1.09%)
May 06, 2013	65.68	66.45	65.06	66.01	701,060	+0.33(+0.50%)
May 03, 2013	64.57	65.93	63.56	65.68	1,850,846	+2.12(+3.33%)
May 02, 2013	61.78	63.83	61.69	63.56	1,455,928	+2.05(+3.34%)
May 01, 2013	64.10	64.17	61.45	61.51	1,578,993	-2.59(-4.04%)
Apr 30, 2013	63.62	64.44	63.18	64.10	7,356,436	+0.07(+0.10%)
Apr 29, 2013	65.05	65.11	63.92	64.04	796,923	-0.62(-0.97%)
Apr 26, 2013	63.98	65.03	64.45	64.66	810,414	-0.20(-0.31%)
Apr 25, 2013	63.88	65.41	63.50	64.86	1,444,457	+1.83(+2.90%)
Apr 24, 2013	61.22	63.30	61.22	63.03	1,050,441	+1.41(+2.29%)
Apr 23, 2013	60.76	62.64	60.38	61.62	734,330	+0.86(+1.42%)
Apr 22, 2013	59.79	60.93	58.73	60.76	888,847	+1.10(+1.84%)
Apr 19, 2013	58.88	60.54	58.88	59.66	672,025	+0.96(+1.63%)
Apr 18, 2013	60.71	60.93	58.27	58.71	1,216,222	-1.95(-3.21%)
Apr 17, 2013	61.52	62.21	59.83	60.66	1,156,693	-0.43(-0.70%)
Apr 16, 2013	59.92	61.23	59.73	61.08	1,239,828	+2.16(+3.66%)
Apr 15, 2013	61.36	61.57	58.81	58.93	980,616	-3.35(-5.38%)
Apr 12, 2013	63.32	64.46	61.86	62.28	883,383	-1.63(-2.55%)
Apr 11, 2013	63.34	65.00	63.22	63.90	699,715	+0.44(+0.69%)
Apr 10, 2013	63.52	64.11	62.47	63.47	685,815	-0.02(-0.03%)
Apr 09, 2013	63.89	64.56	63.25	63.49	843,797	-0.31(-0.49%)
Apr 08, 2013	64.28	65.48	62.84	63.80	1,467,865	+0.57(+0.90%)
Apr 05, 2013	57.71	63.61	57.00	63.23	2,091,241	+4.07(+6.88%)
Apr 04, 2013	58.53	59.86	58.53	59.16	1,079,555	+0.86(+1.48%)
Apr 03, 2013	60.45	60.55	57.99	58.30	1,174,844	-1.96(-3.26%)
Apr 02, 2013	61.15	62.00	59.93	60.27	776,468	-0.63(-1.04%)