Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.49	80.14	78.88	79.77	842,005	+0.08(+0.10%)
May 28, 2015	80.23	80.63	79.08	79.70	678,909	-0.97(-1.20%)
May 27, 2015	78.91	80.80	78.60	80.66	550,262	+1.90(+2.41%)
May 26, 2015	79.28	80.02	78.30	78.76	487,368	-1.17(-1.46%)
May 22, 2015	81.06	79.93	79.93	79.93	457,517	-1.26(-1.55%)
May 21, 2015	79.29	81.23	79.13	81.19	699,149	+1.96(+2.47%)
May 20, 2015	78.98	79.50	77.53	79.23	695,161	+0.26(+0.33%)
May 19, 2015	79.14	79.97	78.38	78.97	840,690	-0.01(-0.01%)
May 18, 2015	78.31	79.10	77.57	78.98	1,435,861	+0.31(+0.39%)
May 15, 2015	80.27	81.85	77.88	78.67	2,532,956	-5.11(-6.10%)
May 14, 2015	84.04	84.87	83.19	83.79	969,696	+0.68(+0.82%)
May 13, 2015	81.49	84.33	81.49	83.11	1,045,476	+1.78(+2.19%)
May 12, 2015	81.84	82.61	80.96	81.33	614,403	-0.86(-1.05%)
May 11, 2015	82.74	83.07	81.88	82.19	407,677	-0.51(-0.61%)
May 08, 2015	81.67	83.35	81.19	82.70	663,545	+2.34(+2.91%)
May 07, 2015	80.17	80.45	79.24	80.36	831,297	-0.20(-0.25%)
May 06, 2015	80.07	81.52	79.68	80.56	552,278	+0.37(+0.46%)
May 05, 2015	80.45	81.70	79.94	80.18	625,713	-0.40(-0.50%)
May 04, 2015	81.11	82.16	80.34	80.59	538,443	-0.68(-0.83%)
May 01, 2015	79.58	82.09	79.31	81.26	679,470	+1.58(+1.98%)
Apr 30, 2015	80.35	81.57	79.11	79.69	934,638	-1.35(-1.66%)
Apr 29, 2015	79.32	82.11	78.36	81.03	849,501	+1.57(+1.97%)
Apr 28, 2015	81.28	81.41	79.25	79.47	730,345	-1.89(-2.33%)
Apr 27, 2015	80.90	82.17	80.64	81.36	673,371	+0.75(+0.92%)
Apr 24, 2015	80.17	80.68	78.91	80.61	417,551	+0.40(+0.50%)
Apr 23, 2015	79.66	80.56	78.64	80.21	678,820	+0.65(+0.82%)
Apr 22, 2015	79.06	80.43	78.74	79.56	410,395	+0.54(+0.68%)
Apr 21, 2015	80.75	80.95	78.97	79.03	358,117	-1.28(-1.59%)
Apr 20, 2015	80.19	80.82	79.76	80.31	381,470	+0.45(+0.56%)
Apr 17, 2015	80.39	80.65	79.51	79.86	615,137	-1.21(-1.50%)
Apr 16, 2015	82.25	82.25	80.02	81.07	813,611	-1.25(-1.52%)
Apr 15, 2015	79.65	83.05	78.81	82.32	949,426	+3.18(+4.02%)
Apr 14, 2015	80.40	80.51	77.79	79.14	962,066	-0.98(-1.23%)
Apr 13, 2015	81.74	81.74	79.39	80.13	429,042	-1.27(-1.56%)
Apr 10, 2015	80.79	81.47	80.59	81.40	565,143	+0.90(+1.12%)
Apr 09, 2015	78.18	80.57	78.05	80.50	752,272	+2.16(+2.76%)
Apr 08, 2015	78.51	78.88	77.14	78.34	478,584	-0.43(-0.55%)
Apr 07, 2015	80.43	80.59	78.68	78.77	581,616	-1.87(-2.32%)
Apr 06, 2015	78.85	80.86	78.85	80.64	621,636	+1.66(+2.10%)
Apr 02, 2015	80.05	78.98	78.98	78.98	737,504	-1.27(-1.58%)
Apr 01, 2015	79.77	80.81	78.41	80.25	751,320	+0.50(+0.62%)
Mar 31, 2015	79.40	80.49	78.77	79.75	627,155	-0.25(-0.31%)
Mar 30, 2015	79.12	80.22	78.64	80.00	684,091	+1.31(+1.66%)
Mar 27, 2015	78.92	79.69	77.60	78.69	595,445	-0.31(-0.39%)
Mar 26, 2015	76.93	79.68	75.97	79.00	1,088,848	+2.22(+2.90%)
Mar 25, 2015	76.76	77.18	75.83	76.77	647,708	+0.30(+0.39%)
Mar 24, 2015	75.80	76.67	75.51	76.48	599,676	+0.49(+0.64%)
Mar 23, 2015	76.63	77.40	75.98	75.99	816,926	-0.31(-0.40%)
Mar 20, 2015	76.90	77.17	75.55	76.30	1,409,400	-0.04(-0.05%)
Mar 19, 2015	77.25	77.40	75.51	76.34	887,398	-1.81(-2.32%)
Mar 18, 2015	77.87	78.81	75.33	78.15	1,558,900	-0.87(-1.10%)
Mar 17, 2015	78.20	79.28	77.95	79.02	922,184	+0.51(+0.64%)
Mar 16, 2015	78.71	79.06	76.93	78.51	911,987	+0.03(+0.04%)
Mar 13, 2015	80.78	81.40	77.02	78.48	1,499,217	-2.55(-3.14%)
Mar 12, 2015	80.36	82.00	80.36	81.03	1,318,779	+0.72(+0.89%)
Mar 11, 2015	76.91	80.33	76.40	80.32	1,123,087	+3.55(+4.63%)
Mar 10, 2015	78.72	79.60	76.03	76.77	958,972	-2.70(-3.40%)
Mar 09, 2015	79.18	79.99	78.86	79.47	673,228	+0.44(+0.56%)
Mar 06, 2015	79.03	79.82	78.28	79.03	829,518	-0.48(-0.60%)
Mar 05, 2015	76.99	79.81	76.58	79.50	1,011,219	+2.56(+3.32%)
Mar 04, 2015	76.71	77.35	75.90	76.95	826,579	-0.33(-0.43%)
Mar 03, 2015	76.53	77.31	75.87	77.28	816,947	+0.54(+0.71%)