Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	66.73	67.04	65.76	66.19	510,041	-0.50(-0.75%)
Nov 27, 2015	66.93	66.93	66.32	66.69	157,862	-0.29(-0.43%)
Nov 25, 2015	66.97	66.98	66.98	66.98	359,831	-0.12(-0.17%)
Nov 24, 2015	65.90	67.50	65.74	67.10	592,144	+1.10(+1.67%)
Nov 23, 2015	65.69	66.82	65.69	65.99	604,125	+0.12(+0.19%)
Nov 20, 2015	67.08	67.90	65.44	65.87	1,110,804	-1.83(-2.70%)
Nov 19, 2015	67.91	68.03	67.18	67.70	628,860	+0.05(+0.07%)
Nov 18, 2015	66.26	67.88	66.26	67.65	609,565	+1.49(+2.26%)
Nov 17, 2015	66.54	67.05	65.36	66.16	593,180	-0.24(-0.36%)
Nov 16, 2015	65.03	66.58	64.99	66.40	508,403	+1.42(+2.18%)
Nov 13, 2015	64.87	66.52	64.80	64.98	557,731	-0.01(-0.01%)
Nov 12, 2015	65.12	66.14	64.52	64.99	525,742	-0.88(-1.34%)
Nov 11, 2015	65.99	66.52	65.44	65.87	753,251	+0.12(+0.19%)
Nov 10, 2015	66.41	66.87	65.49	65.74	925,804	-0.73(-1.10%)
Nov 09, 2015	67.69	68.03	65.71	66.47	529,764	-1.17(-1.73%)
Nov 06, 2015	67.79	68.93	67.22	67.64	843,251	-0.44(-0.65%)
Nov 05, 2015	65.34	68.32	64.38	68.08	1,530,237	+2.60(+3.97%)
Nov 04, 2015	64.81	66.21	64.37	65.49	975,056	+0.80(+1.23%)
Nov 03, 2015	64.37	65.53	63.31	64.69	1,037,929	+0.13(+0.21%)
Nov 02, 2015	63.26	64.75	63.26	64.56	1,183,989	+1.28(+2.03%)
Oct 30, 2015	63.14	64.12	63.07	63.27	596,857	+0.27(+0.43%)
Oct 29, 2015	63.20	64.13	62.89	63.00	938,169	-0.62(-0.98%)
Oct 28, 2015	61.53	64.04	60.61	63.63	1,749,291	+2.39(+3.90%)
Oct 27, 2015	61.67	65.30	58.39	61.24	2,962,584	-1.69(-2.68%)
Oct 26, 2015	62.65	63.13	61.50	62.93	1,339,958	+0.08(+0.12%)
Oct 23, 2015	63.20	63.45	60.97	62.85	1,345,149	-0.52(-0.82%)
Oct 22, 2015	63.20	64.44	61.41	63.37	1,302,006	+0.33(+0.52%)
Oct 21, 2015	64.79	64.79	62.53	63.04	930,676	-1.21(-1.88%)
Oct 20, 2015	64.51	66.00	64.19	64.25	616,536	-0.52(-0.80%)
Oct 19, 2015	65.44	66.35	64.23	64.77	675,823	-1.27(-1.93%)
Oct 16, 2015	64.92	66.54	64.66	66.04	1,152,042	+1.12(+1.73%)
Oct 15, 2015	64.90	65.38	62.74	64.92	2,085,304	-0.17(-0.27%)
Oct 14, 2015	66.27	67.09	64.78	65.09	1,113,552	-1.47(-2.20%)
Oct 13, 2015	66.66	67.88	66.13	66.56	715,024	-0.42(-0.63%)
Oct 12, 2015	69.18	69.18	66.21	66.98	1,004,324	-2.15(-3.11%)
Oct 09, 2015	71.13	71.83	68.63	69.13	1,168,249	-3.45(-4.75%)
Oct 08, 2015	71.99	73.32	71.72	72.58	519,904	+0.59(+0.83%)
Oct 07, 2015	71.92	73.30	71.04	71.98	1,154,932	+0.61(+0.86%)
Oct 06, 2015	69.52	71.74	69.46	71.37	1,501,396	+1.72(+2.48%)
Oct 05, 2015	68.54	69.71	68.34	69.64	731,121	+1.85(+2.73%)
Oct 02, 2015	65.55	67.84	64.83	67.79	776,937	+1.66(+2.51%)
Oct 01, 2015	65.64	67.39	65.10	66.14	964,570	+0.67(+1.02%)
Sep 30, 2015	65.30	65.64	63.74	65.47	863,066	+0.96(+1.48%)
Sep 29, 2015	66.44	67.83	63.77	64.51	1,295,751	-1.81(-2.73%)
Sep 28, 2015	69.26	69.26	66.26	66.32	999,860	-3.47(-4.98%)
Sep 25, 2015	71.30	71.57	69.35	69.79	609,748	-0.90(-1.27%)
Sep 24, 2015	70.39	70.90	68.81	70.69	1,019,553	-0.47(-0.66%)
Sep 23, 2015	73.05	74.13	70.12	71.16	1,049,297	-1.87(-2.56%)
Sep 22, 2015	73.55	74.01	71.68	73.03	791,391	-1.51(-2.03%)
Sep 21, 2015	76.01	76.32	74.29	74.54	838,817	-1.00(-1.32%)
Sep 18, 2015	76.78	77.25	74.96	75.53	904,470	-2.41(-3.09%)
Sep 17, 2015	78.63	79.41	77.81	77.94	364,929	-0.77(-0.97%)
Sep 16, 2015	77.72	79.10	77.68	78.71	496,070	+1.06(+1.37%)
Sep 15, 2015	78.02	78.22	77.02	77.65	583,433	+0.04(+0.05%)
Sep 14, 2015	77.35	78.06	77.07	77.61	401,604	-0.10(-0.12%)
Sep 11, 2015	76.24	77.76	75.87	77.70	435,449	+0.75(+0.97%)
Sep 10, 2015	77.25	78.25	76.60	76.96	513,584	-0.54(-0.69%)
Sep 09, 2015	78.97	79.49	77.32	77.49	535,185	-0.83(-1.06%)
Sep 08, 2015	77.77	78.87	77.39	78.33	492,482	+1.32(+1.71%)
Sep 04, 2015	77.05	77.01	77.01	77.01	385,440	-1.05(-1.35%)
Sep 03, 2015	77.90	79.45	77.23	78.06	610,760	+0.50(+0.64%)
Sep 02, 2015	76.31	77.58	74.84	77.56	615,283	+2.13(+2.83%)