Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	89.81	90.57	89.14	89.77	747,272	-0.33(-0.37%)
Jun 27, 2014	88.33	90.27	88.33	90.10	392,561	+1.39(+1.57%)
Jun 26, 2014	89.59	89.73	87.79	88.71	490,135	-0.86(-0.96%)
Jun 25, 2014	88.71	89.65	88.28	89.57	1,194,388	+0.34(+0.38%)
Jun 24, 2014	90.08	90.99	89.10	89.22	614,628	-1.23(-1.36%)
Jun 23, 2014	91.21	92.59	90.40	90.45	385,172	-0.75(-0.82%)
Jun 20, 2014	90.46	91.56	89.73	91.20	746,919	+0.85(+0.94%)
Jun 19, 2014	91.43	91.55	89.89	90.36	397,258	-1.08(-1.18%)
Jun 18, 2014	89.55	91.53	88.80	91.43	712,637	+2.12(+2.38%)
Jun 17, 2014	89.38	90.02	87.23	89.31	675,439	-0.22(-0.24%)
Jun 16, 2014	88.77	89.89	88.40	89.53	629,057	+0.54(+0.61%)
Jun 13, 2014	88.60	89.34	88.32	88.99	835,635	+0.50(+0.57%)
Jun 12, 2014	87.74	91.69	87.74	88.48	2,467,002	+3.42(+4.03%)
Jun 11, 2014	86.08	86.08	84.67	85.06	410,335	-1.47(-1.70%)
Jun 10, 2014	85.39	86.63	84.68	86.53	561,350	+1.22(+1.43%)
Jun 06, 2014	85.20	85.58	84.89	85.31	400,955	+0.44(+0.52%)
Jun 05, 2014	84.43	85.22	83.76	84.88	424,847	+0.71(+0.85%)
Jun 04, 2014	83.13	84.49	82.65	84.16	413,094	+1.07(+1.28%)
Jun 03, 2014	82.69	83.26	82.34	83.10	448,212	+0.00(+0.00%)
Jun 02, 2014	82.85	83.59	81.80	83.10	476,302	+0.38(+0.46%)
May 30, 2014	83.26	83.32	81.97	82.72	575,593	-0.64(-0.76%)
May 29, 2014	83.89	84.50	82.18	83.35	571,331	-0.18(-0.22%)
May 28, 2014	83.88	84.39	83.11	83.54	473,113	-0.32(-0.39%)
May 27, 2014	83.13	84.86	83.07	83.86	947,327	+1.11(+1.34%)
May 23, 2014	80.16	82.75	82.75	82.75	1,045,629	+2.37(+2.95%)
May 22, 2014	79.10	80.63	78.38	80.38	544,049	+1.21(+1.53%)
May 21, 2014	78.51	79.71	78.44	79.17	455,617	+0.85(+1.08%)
May 20, 2014	79.19	79.46	77.46	78.32	671,703	-1.04(-1.31%)
May 19, 2014	78.25	79.85	77.93	79.36	842,233	+0.90(+1.15%)
May 16, 2014	77.76	79.28	77.46	78.46	966,542	+0.61(+0.78%)
May 15, 2014	75.74	78.83	75.03	77.85	2,372,687	+0.50(+0.65%)
May 14, 2014	77.86	77.86	76.15	77.34	1,018,425	-0.60(-0.77%)
May 13, 2014	78.45	79.46	77.87	77.94	656,080	-0.49(-0.62%)
May 12, 2014	76.89	79.02	76.67	78.43	963,781	+2.16(+2.83%)
May 09, 2014	77.02	77.19	74.92	76.27	1,289,674	-0.95(-1.23%)
May 08, 2014	78.37	79.75	76.97	77.22	658,176	-1.25(-1.59%)
May 07, 2014	79.25	79.51	77.72	78.47	738,956	-0.73(-0.92%)
May 06, 2014	79.94	80.67	78.89	79.20	721,470	-1.25(-1.55%)
May 05, 2014	79.60	80.66	78.30	80.44	401,335	+0.07(+0.08%)
May 02, 2014	79.73	81.54	79.26	80.38	399,575	+0.69(+0.87%)
May 01, 2014	79.36	81.79	79.19	79.68	632,675	+0.43(+0.54%)
Apr 30, 2014	77.12	79.65	76.99	79.26	1,047,495	+1.98(+2.56%)
Apr 29, 2014	76.24	77.59	75.09	77.28	830,759	+1.30(+1.72%)
Apr 28, 2014	79.48	79.65	74.74	75.97	2,265,237	-3.03(-3.84%)
Apr 25, 2014	80.63	80.63	78.62	79.01	1,083,322	-2.08(-2.57%)
Apr 24, 2014	82.20	82.45	79.33	81.09	1,190,142	-0.88(-1.08%)
Apr 23, 2014	82.66	83.07	81.65	81.98	769,980	-0.68(-0.82%)
Apr 22, 2014	83.29	84.07	82.44	82.65	588,436	-0.50(-0.61%)
Apr 21, 2014	82.89	83.48	82.73	83.15	267,888	+0.64(+0.77%)
Apr 17, 2014	82.86	82.52	82.52	82.52	319,734	-0.30(-0.37%)
Apr 16, 2014	81.57	82.87	81.40	82.82	358,506	+1.90(+2.35%)
Apr 15, 2014	80.93	82.08	79.92	80.92	871,055	+0.06(+0.07%)
Apr 14, 2014	81.37	81.37	79.93	80.86	600,731	+0.35(+0.44%)
Apr 11, 2014	81.60	82.75	80.08	80.51	528,940	-1.82(-2.21%)
Apr 10, 2014	84.36	84.61	82.09	82.33	494,962	-2.06(-2.45%)
Apr 09, 2014	82.13	84.77	81.72	84.39	517,183	+2.53(+3.09%)
Apr 08, 2014	82.61	82.86	81.17	81.86	593,238	-0.69(-0.84%)
Apr 07, 2014	85.69	86.21	81.19	82.56	1,485,413	-3.22(-3.76%)
Apr 04, 2014	85.49	89.54	84.33	85.78	1,399,491	+0.99(+1.17%)
Apr 03, 2014	84.88	85.38	84.19	84.79	937,463	+0.02(+0.02%)
Apr 02, 2014	85.07	85.31	84.48	84.77	595,545	-0.32(-0.38%)