Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	72.69	75.30	72.68	74.82	630,270	+0.69(+0.94%)
Jan 30, 2014	74.90	75.01	73.48	74.13	367,018	+0.20(+0.27%)
Jan 29, 2014	73.63	74.69	73.29	73.93	363,769	-0.69(-0.93%)
Jan 28, 2014	73.01	75.47	73.01	74.62	640,292	+1.82(+2.51%)
Jan 27, 2014	74.68	75.13	72.49	72.80	624,855	-1.76(-2.36%)
Jan 24, 2014	75.80	76.02	73.38	74.56	1,152,226	-1.82(-2.39%)
Jan 23, 2014	77.33	77.86	75.96	76.38	905,727	-0.47(-0.62%)
Jan 22, 2014	75.62	76.97	75.27	76.85	889,600	+1.30(+1.72%)
Jan 21, 2014	74.89	75.89	74.61	75.55	659,886	+1.39(+1.87%)
Jan 17, 2014	74.49	74.17	74.17	74.17	290,913	-0.46(-0.61%)
Jan 16, 2014	74.00	75.37	74.00	74.62	483,281	+0.51(+0.69%)
Jan 15, 2014	73.74	74.14	73.56	74.11	253,322	+0.37(+0.50%)
Jan 14, 2014	72.94	74.21	71.86	73.74	375,241	+1.08(+1.49%)
Jan 13, 2014	74.45	75.76	72.32	72.65	954,179	-2.06(-2.76%)
Jan 10, 2014	73.47	74.81	73.20	74.72	738,621	+1.62(+2.22%)
Jan 09, 2014	72.66	73.13	71.26	73.09	460,582	+1.07(+1.49%)
Jan 08, 2014	71.09	72.37	70.88	72.02	442,404	+0.93(+1.31%)
Jan 07, 2014	71.50	71.75	70.83	71.09	443,383	-0.12(-0.17%)
Jan 06, 2014	73.03	73.21	70.99	71.21	560,792	-1.63(-2.24%)
Jan 03, 2014	71.84	73.10	71.76	72.84	452,386	+1.10(+1.54%)
Jan 02, 2014	73.40	73.40	71.35	71.74	501,084	-1.82(-2.48%)
Dec 31, 2013	73.22	73.57	73.57	73.57	477,418	+0.62(+0.85%)
Dec 30, 2013	71.77	73.70	71.73	72.95	604,720	+1.36(+1.90%)
Dec 27, 2013	71.55	72.08	71.23	71.59	311,957	+0.33(+0.47%)
Dec 26, 2013	71.18	71.46	70.64	71.26	370,758	+0.33(+0.47%)
Dec 24, 2013	70.82	71.26	70.32	70.93	119,734	+0.27(+0.38%)
Dec 23, 2013	70.12	70.87	69.77	70.66	576,986	+1.01(+1.45%)
Dec 20, 2013	68.84	69.70	68.50	69.65	1,017,440	+0.43(+0.62%)
Dec 19, 2013	71.55	71.55	69.21	69.22	560,921	-2.69(-3.74%)
Dec 18, 2013	71.17	72.09	69.02	71.91	774,978	+2.57(+3.70%)
Dec 17, 2013	70.13	70.13	68.82	69.35	336,835	-0.81(-1.15%)
Dec 16, 2013	71.17	71.31	69.78	70.16	465,970	-0.03(-0.04%)
Dec 13, 2013	69.60	71.18	69.44	70.18	1,439,726	+1.34(+1.94%)
Dec 12, 2013	69.20	69.50	68.56	68.85	656,053	-0.28(-0.40%)
Dec 11, 2013	70.85	70.85	69.06	69.12	786,673	-1.78(-2.52%)
Dec 10, 2013	71.45	72.20	70.83	70.90	329,608	-0.65(-0.90%)
Dec 09, 2013	72.09	72.87	71.46	71.55	472,092	-0.24(-0.33%)
Dec 06, 2013	71.72	72.61	71.26	71.79	460,707	+1.08(+1.53%)
Dec 05, 2013	71.28	71.79	70.54	70.71	428,187	-0.79(-1.10%)
Dec 04, 2013	71.42	72.79	70.79	71.49	428,715	-0.28(-0.40%)
Dec 03, 2013	72.75	73.25	71.23	71.78	776,903	-1.39(-1.91%)
Dec 02, 2013	73.88	74.42	72.71	73.17	403,340	-0.83(-1.13%)
Nov 29, 2013	74.36	74.82	73.68	74.01	171,338	-0.35(-0.47%)
Nov 27, 2013	74.47	74.47	73.49	74.36	422,203	+0.04(+0.05%)
Nov 26, 2013	74.13	74.72	73.77	74.32	429,501	+0.22(+0.29%)
Nov 25, 2013	74.25	74.87	73.86	74.10	364,674	-0.13(-0.18%)
Nov 22, 2013	74.59	74.73	73.80	74.23	354,686	-0.19(-0.26%)
Nov 21, 2013	73.31	74.60	73.06	74.42	462,418	+1.36(+1.86%)
Nov 20, 2013	72.71	73.78	72.61	73.07	539,982	+0.68(+0.94%)
Nov 19, 2013	73.20	73.77	71.90	72.38	807,991	-1.11(-1.51%)
Nov 18, 2013	75.26	75.33	73.10	73.49	652,712	-1.56(-2.07%)
Nov 15, 2013	75.21	75.82	74.64	75.05	491,921	-0.18(-0.24%)
Nov 14, 2013	72.63	75.54	72.10	75.23	1,170,794	+3.18(+4.41%)
Nov 12, 2013	72.11	72.67	71.58	72.05	506,103	-0.79(-1.08%)
Nov 11, 2013	72.31	72.98	71.66	72.84	337,301	+0.52(+0.72%)
Nov 08, 2013	71.35	72.34	70.35	72.32	452,116	+0.75(+1.05%)
Nov 07, 2013	73.60	74.38	71.52	71.57	573,100	-1.88(-2.56%)
Nov 06, 2013	74.34	74.73	73.03	73.45	561,472	-0.62(-0.83%)
Nov 05, 2013	74.72	74.95	73.47	74.06	372,068	-1.08(-1.44%)
Nov 04, 2013	72.96	75.59	72.31	75.15	1,094,060	+2.40(+3.30%)