Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	84.66	84.83	78.31	78.53	1,319,513	-7.21(-8.40%)
Nov 26, 2014	87.71	85.73	85.73	85.73	797,597	-1.86(-2.12%)
Nov 25, 2014	88.31	89.13	87.36	87.59	841,403	-0.58(-0.66%)
Nov 24, 2014	89.16	89.16	87.64	88.17	556,192	-0.61(-0.69%)
Nov 21, 2014	88.85	89.82	88.18	88.78	1,101,702	+1.20(+1.37%)
Nov 20, 2014	84.57	87.67	83.26	87.58	1,055,775	+3.80(+4.54%)
Nov 19, 2014	82.76	84.15	81.62	83.78	655,719	+1.11(+1.34%)
Nov 18, 2014	82.40	83.15	81.99	82.67	714,466	+0.50(+0.60%)
Nov 17, 2014	82.19	82.49	81.34	82.18	710,370	-0.12(-0.15%)
Nov 14, 2014	80.80	82.84	80.11	82.30	549,312	+1.32(+1.62%)
Nov 13, 2014	83.47	83.85	80.63	80.99	848,606	-2.42(-2.90%)
Nov 12, 2014	83.48	84.78	83.38	83.41	606,070	-0.76(-0.91%)
Nov 11, 2014	83.38	84.41	82.95	84.17	541,927	+0.40(+0.48%)
Nov 10, 2014	82.85	84.21	82.40	83.77	946,818	+1.31(+1.58%)
Nov 07, 2014	81.22	83.14	80.97	82.46	818,878	+1.46(+1.80%)
Nov 06, 2014	78.92	81.14	78.39	81.00	906,360	+2.26(+2.87%)
Nov 05, 2014	79.18	79.46	77.43	78.75	1,330,031	+0.26(+0.33%)
Nov 04, 2014	81.97	81.97	76.97	78.49	2,227,956	-4.20(-5.08%)
Nov 03, 2014	83.97	84.72	82.55	82.69	1,148,178	-0.64(-0.77%)
Oct 31, 2014	83.69	83.94	80.61	83.33	1,825,216	+0.58(+0.70%)
Oct 30, 2014	84.01	84.89	82.16	82.75	1,191,838	-2.24(-2.64%)
Oct 29, 2014	86.19	90.31	83.76	84.99	1,229,085	-0.74(-0.87%)
Oct 28, 2014	84.56	86.26	84.01	85.73	1,009,187	+1.33(+1.58%)
Oct 27, 2014	86.98	88.21	83.78	84.40	1,368,580	-3.81(-4.32%)
Oct 24, 2014	87.79	88.32	86.90	88.21	408,704	+0.43(+0.49%)
Oct 23, 2014	86.68	88.80	85.13	87.78	723,134	+2.48(+2.91%)
Oct 22, 2014	89.14	89.14	85.22	85.30	767,053	-3.34(-3.76%)
Oct 21, 2014	87.26	90.27	86.63	88.64	1,354,563	+3.15(+3.68%)
Oct 20, 2014	83.84	84.98	83.84	85.49	1,050,499	+1.84(+2.20%)
Oct 17, 2014	85.78	85.78	82.98	83.65	2,078,390	+2.25(+2.76%)
Oct 16, 2014	74.91	81.84	74.91	81.41	1,821,409	+4.81(+6.28%)
Oct 15, 2014	74.43	78.02	74.32	76.59	1,587,645	+0.37(+0.49%)
Oct 14, 2014	75.98	78.10	74.60	76.22	1,558,162	+0.66(+0.87%)
Oct 13, 2014	77.96	79.91	75.51	75.56	1,624,260	-2.59(-3.32%)
Oct 10, 2014	82.89	83.56	77.75	78.16	2,671,211	-4.92(-5.92%)
Oct 09, 2014	87.40	88.08	82.94	83.07	1,049,369	-4.69(-5.34%)
Oct 08, 2014	87.45	87.97	83.40	87.76	1,565,197	+0.29(+0.33%)
Oct 07, 2014	87.83	88.76	87.48	87.48	752,766	-1.20(-1.35%)
Oct 06, 2014	90.44	90.44	87.76	88.68	871,345	-1.29(-1.43%)
Oct 03, 2014	91.81	92.26	89.15	89.96	1,282,826	-1.14(-1.26%)
Oct 02, 2014	93.95	94.20	87.73	91.11	2,211,434	-3.15(-3.35%)
Oct 01, 2014	96.67	96.85	93.92	94.26	1,097,023	-2.70(-2.78%)
Sep 30, 2014	97.76	97.99	95.89	96.96	728,057	-0.49(-0.50%)
Sep 29, 2014	95.89	97.60	95.80	97.45	539,619	+0.39(+0.40%)
Sep 26, 2014	96.52	97.37	96.25	97.06	311,112	+0.45(+0.46%)
Sep 25, 2014	98.05	98.14	95.55	96.61	710,989	-1.89(-1.92%)
Sep 24, 2014	97.12	98.61	96.41	98.50	487,660	+1.13(+1.16%)
Sep 23, 2014	98.21	99.03	97.36	97.37	624,893	-1.40(-1.42%)
Sep 22, 2014	99.60	99.67	98.48	98.77	554,795	-0.84(-0.84%)
Sep 19, 2014	100.48	100.64	99.21	99.61	974,006	-0.11(-0.11%)
Sep 18, 2014	99.12	99.76	98.67	99.72	398,970	+0.70(+0.70%)
Sep 17, 2014	97.26	99.91	96.92	99.03	859,424	+2.23(+2.30%)
Sep 16, 2014	95.06	97.00	94.29	96.80	517,573	+0.98(+1.02%)
Sep 15, 2014	96.97	96.99	95.22	95.82	397,559	-1.09(-1.13%)
Sep 12, 2014	98.05	98.06	96.11	96.91	426,976	-0.86(-0.88%)
Sep 11, 2014	96.79	97.95	96.57	97.77	218,102	+0.76(+0.79%)
Sep 10, 2014	96.47	97.58	96.47	97.01	401,615	+0.35(+0.36%)
Sep 09, 2014	98.05	98.22	96.36	96.66	565,921	-1.19(-1.22%)
Sep 08, 2014	96.07	97.97	96.07	97.85	701,130	+1.32(+1.37%)
Sep 05, 2014	94.93	96.53	94.51	96.52	571,278	+1.61(+1.70%)
Sep 04, 2014	95.88	97.16	94.70	94.91	882,017	-0.90(-0.94%)
Sep 03, 2014	97.19	97.42	95.46	95.82	504,411	-0.53(-0.55%)