Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	84.65	84.82	78.30	78.52	1,319,597	-7.21(-8.40%)
Nov 26, 2014	87.71	85.73	85.73	85.73	797,648	-1.86(-2.12%)
Nov 25, 2014	88.30	89.12	87.36	87.59	841,456	-0.58(-0.66%)
Nov 24, 2014	89.16	89.16	87.63	88.17	556,227	-0.61(-0.69%)
Nov 21, 2014	88.84	89.82	88.18	88.78	1,101,772	+1.20(+1.37%)
Nov 20, 2014	84.56	87.66	83.25	87.58	1,055,842	+3.80(+4.54%)
Nov 19, 2014	82.75	84.14	81.62	83.77	655,760	+1.11(+1.34%)
Nov 18, 2014	82.39	83.14	81.98	82.67	714,512	+0.50(+0.60%)
Nov 17, 2014	82.18	82.49	81.33	82.17	710,415	-0.12(-0.15%)
Nov 14, 2014	80.80	82.83	80.10	82.30	549,347	+1.32(+1.62%)
Nov 13, 2014	83.47	83.84	80.63	80.98	848,660	-2.42(-2.90%)
Nov 12, 2014	83.48	84.77	83.37	83.40	606,108	-0.76(-0.91%)
Nov 11, 2014	83.37	84.40	82.94	84.16	541,962	+0.40(+0.48%)
Nov 10, 2014	82.85	84.20	82.39	83.76	946,879	+1.31(+1.58%)
Nov 07, 2014	81.22	83.13	80.96	82.46	818,930	+1.46(+1.80%)
Nov 06, 2014	78.91	81.13	78.39	81.00	906,418	+2.26(+2.87%)
Nov 05, 2014	79.18	79.46	77.43	78.74	1,330,116	+0.26(+0.33%)
Nov 04, 2014	81.96	81.96	76.97	78.48	2,228,098	-4.20(-5.08%)
Nov 03, 2014	83.96	84.72	82.54	82.69	1,148,251	-0.64(-0.77%)
Oct 31, 2014	83.69	83.94	80.61	83.33	1,825,333	+0.58(+0.70%)
Oct 30, 2014	84.00	84.89	82.15	82.74	1,191,914	-2.24(-2.64%)
Oct 29, 2014	86.18	90.30	83.75	84.98	1,229,164	-0.74(-0.87%)
Oct 28, 2014	84.55	86.25	84.00	85.73	1,009,251	+1.33(+1.58%)
Oct 27, 2014	86.98	88.20	83.77	84.39	1,368,667	-3.81(-4.32%)
Oct 24, 2014	87.79	88.32	86.89	88.20	408,730	+0.43(+0.49%)
Oct 23, 2014	86.67	88.80	85.13	87.78	723,181	+2.48(+2.91%)
Oct 22, 2014	89.13	89.13	85.21	85.30	767,102	-3.34(-3.76%)
Oct 21, 2014	87.25	90.26	86.62	88.63	1,354,649	+3.15(+3.68%)
Oct 20, 2014	83.83	84.97	83.83	85.49	1,050,566	+1.84(+2.20%)
Oct 17, 2014	85.77	85.77	82.97	83.65	2,078,522	+2.25(+2.76%)
Oct 16, 2014	74.91	81.84	74.91	81.40	1,821,525	+4.81(+6.28%)
Oct 15, 2014	74.42	78.02	74.32	76.59	1,587,746	+0.37(+0.49%)
Oct 14, 2014	75.98	78.09	74.60	76.22	1,558,261	+0.66(+0.87%)
Oct 13, 2014	77.95	79.90	75.50	75.56	1,624,363	-2.59(-3.32%)
Oct 10, 2014	82.89	83.55	77.74	78.15	2,671,381	-4.92(-5.92%)
Oct 09, 2014	87.39	88.07	82.93	83.07	1,049,436	-4.69(-5.34%)
Oct 08, 2014	87.44	87.97	83.39	87.76	1,565,296	+0.29(+0.33%)
Oct 07, 2014	87.82	88.76	87.47	87.47	752,814	-1.20(-1.35%)
Oct 06, 2014	90.44	90.44	87.76	88.67	871,400	-1.29(-1.43%)
Oct 03, 2014	91.81	92.26	89.15	89.96	1,282,908	-1.14(-1.26%)
Oct 02, 2014	93.94	94.19	87.73	91.10	2,211,575	-3.15(-3.35%)
Oct 01, 2014	96.67	96.84	93.91	94.26	1,097,093	-2.70(-2.78%)
Sep 30, 2014	97.75	97.98	95.89	96.95	728,103	-0.49(-0.50%)
Sep 29, 2014	95.89	97.59	95.79	97.44	539,653	+0.39(+0.40%)
Sep 26, 2014	96.52	97.36	96.24	97.05	311,132	+0.45(+0.46%)
Sep 25, 2014	98.04	98.13	95.54	96.60	711,035	-1.89(-1.92%)
Sep 24, 2014	97.12	98.60	96.40	98.50	487,691	+1.13(+1.16%)
Sep 23, 2014	98.20	99.02	97.35	97.36	624,933	-1.40(-1.42%)
Sep 22, 2014	99.59	99.67	98.48	98.76	554,830	-0.84(-0.84%)
Sep 19, 2014	100.48	100.63	99.20	99.60	974,068	-0.11(-0.11%)
Sep 18, 2014	99.12	99.75	98.67	99.72	398,995	+0.70(+0.70%)
Sep 17, 2014	97.26	99.91	96.92	99.02	859,479	+2.23(+2.30%)
Sep 16, 2014	95.05	96.99	94.29	96.79	517,606	+0.98(+1.02%)
Sep 15, 2014	96.96	96.98	95.21	95.81	397,584	-1.09(-1.13%)
Sep 12, 2014	98.04	98.05	96.11	96.91	427,003	-0.86(-0.88%)
Sep 11, 2014	96.78	97.94	96.56	97.76	218,116	+0.76(+0.79%)
Sep 10, 2014	96.47	97.57	96.47	97.00	401,641	+0.35(+0.36%)
Sep 09, 2014	98.04	98.21	96.35	96.65	565,957	-1.19(-1.22%)
Sep 08, 2014	96.07	97.96	96.07	97.84	701,175	+1.32(+1.37%)
Sep 05, 2014	94.93	96.53	94.51	96.52	571,314	+1.61(+1.70%)
Sep 04, 2014	95.88	97.15	94.70	94.91	882,073	-0.90(-0.94%)
Sep 03, 2014	97.18	97.41	95.45	95.81	504,443	-0.53(-0.55%)