Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	72.91	73.70	72.14	73.03	726,155	+0.58(+0.81%)
Jun 29, 2015	73.81	74.45	72.34	72.45	530,298	-1.86(-2.50%)
Jun 26, 2015	75.05	75.05	73.51	74.31	599,202	-0.49(-0.65%)
Jun 25, 2015	75.60	75.68	74.80	74.80	456,361	-0.76(-1.00%)
Jun 24, 2015	75.76	76.18	74.66	75.55	493,010	-0.27(-0.35%)
Jun 23, 2015	75.51	76.34	75.43	75.82	342,218	+0.02(+0.03%)
Jun 22, 2015	75.52	75.80	74.93	75.80	350,799	+0.55(+0.72%)
Jun 19, 2015	75.21	75.62	74.83	75.25	613,323	+0.14(+0.19%)
Jun 18, 2015	74.37	75.49	73.67	75.11	472,254	+1.02(+1.38%)
Jun 17, 2015	74.54	74.87	73.37	74.09	755,996	-0.65(-0.87%)
Jun 16, 2015	76.38	76.65	74.62	74.74	755,154	-1.53(-2.00%)
Jun 15, 2015	75.22	76.76	75.16	76.27	854,170	-0.15(-0.20%)
Jun 12, 2015	77.38	77.38	76.16	76.42	692,986	-1.15(-1.48%)
Jun 11, 2015	77.97	78.48	77.08	77.57	614,636	-0.37(-0.48%)
Jun 10, 2015	78.72	79.06	77.41	77.94	667,543	+0.08(+0.10%)
Jun 09, 2015	77.14	78.35	76.81	77.86	352,494	+0.48(+0.62%)
Jun 08, 2015	78.61	78.97	77.09	77.38	448,299	-1.27(-1.62%)
Jun 05, 2015	77.66	79.31	77.33	78.65	633,817	+0.35(+0.45%)
Jun 04, 2015	79.03	79.30	78.03	78.30	824,708	-1.20(-1.51%)
Jun 03, 2015	80.39	80.92	79.23	79.51	443,032	-1.01(-1.26%)
Jun 02, 2015	79.09	81.42	78.81	80.52	420,992	+1.40(+1.76%)
Jun 01, 2015	80.14	80.65	78.75	79.12	509,931	-0.65(-0.81%)
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%)