Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	67.09	69.02	66.62	67.97	816,924	+0.19(+0.28%)
Jan 29, 2015	66.97	68.15	65.41	67.78	1,031,730	+1.16(+1.75%)
Jan 28, 2015	69.56	70.09	66.35	66.62	712,737	-2.52(-3.64%)
Jan 27, 2015	68.02	69.79	67.60	69.13	772,882	-0.08(-0.11%)
Jan 26, 2015	68.70	69.33	67.68	69.21	800,973	+0.98(+1.44%)
Jan 23, 2015	67.64	68.98	67.52	68.23	872,992	+0.45(+0.66%)
Jan 22, 2015	70.71	70.80	67.42	67.78	1,306,829	-2.60(-3.69%)
Jan 21, 2015	68.73	70.45	68.73	70.38	611,788	+1.56(+2.26%)
Jan 20, 2015	69.97	70.21	67.53	68.82	497,124	-1.14(-1.62%)
Jan 16, 2015	66.66	70.00	66.66	69.96	744,362	+2.96(+4.42%)
Jan 15, 2015	68.07	69.62	66.84	67.00	769,732	-1.07(-1.57%)
Jan 14, 2015	66.89	68.43	66.40	68.07	1,180,565	-0.10(-0.14%)
Jan 13, 2015	70.26	71.00	67.26	68.16	952,039	-1.26(-1.81%)
Jan 12, 2015	71.22	71.22	68.10	69.42	746,499	-2.16(-3.01%)
Jan 09, 2015	72.48	72.48	70.79	71.58	567,039	-0.52(-0.71%)
Jan 08, 2015	69.92	72.71	69.84	72.09	1,154,801	+2.62(+3.76%)
Jan 07, 2015	69.31	70.57	68.75	69.48	696,382	+1.04(+1.52%)
Jan 06, 2015	69.84	70.05	67.81	68.44	1,033,672	-1.19(-1.71%)
Jan 05, 2015	72.14	72.56	69.03	69.63	1,103,006	-3.91(-5.32%)
Jan 02, 2015	73.37	74.81	72.29	73.54	493,287	+0.98(+1.35%)
Dec 31, 2014	73.29	72.56	72.56	72.56	709,051	-0.25(-0.34%)
Dec 30, 2014	73.61	74.17	72.49	72.81	1,030,180	-1.57(-2.10%)
Dec 29, 2014	72.92	74.57	72.45	74.37	680,240	+1.53(+2.10%)
Dec 26, 2014	72.37	73.89	72.29	72.85	343,977	+0.55(+0.77%)
Dec 24, 2014	72.62	72.29	72.29	72.29	346,614	-0.77(-1.06%)
Dec 23, 2014	73.50	74.31	72.69	73.07	648,172	-0.12(-0.17%)
Dec 22, 2014	75.99	75.99	72.35	73.19	720,349	-3.17(-4.15%)
Dec 19, 2014	74.45	76.46	73.70	76.36	1,354,659	+2.49(+3.37%)
Dec 18, 2014	75.35	75.56	72.69	73.87	1,064,758	+0.36(+0.49%)
Dec 17, 2014	69.28	73.67	68.75	73.51	1,331,061	+4.71(+6.84%)
Dec 16, 2014	67.33	70.20	66.87	68.80	1,203,321	+1.32(+1.96%)
Dec 15, 2014	69.74	70.71	67.06	67.48	1,146,939	-1.79(-2.59%)
Dec 12, 2014	71.02	71.45	69.23	69.27	1,145,691	-2.76(-3.84%)
Dec 11, 2014	72.86	73.65	71.94	72.03	819,623	-0.36(-0.50%)
Dec 10, 2014	75.54	76.15	72.02	72.39	1,233,017	-4.66(-6.05%)
Dec 09, 2014	74.55	77.16	74.04	77.05	889,227	+1.72(+2.29%)
Dec 08, 2014	76.44	76.72	74.65	75.33	629,646	-2.10(-2.71%)
Dec 05, 2014	77.71	78.77	77.24	77.43	833,924	-1.53(-1.94%)
Dec 04, 2014	79.49	79.63	77.96	78.96	989,829	-1.14(-1.43%)
Dec 03, 2014	76.63	80.27	76.63	80.10	1,385,969	+3.55(+4.64%)
Dec 02, 2014	76.14	76.69	74.86	76.55	1,610,588	+0.40(+0.53%)
Dec 01, 2014	78.38	78.38	75.91	76.15	1,841,202	-2.37(-3.02%)
Nov 28, 2014	84.65	84.82	78.30	78.52	1,319,597	-7.21(-8.40%)
Nov 26, 2014	87.71	85.73	85.73	85.73	797,648	-1.86(-2.12%)
Nov 25, 2014	88.30	89.12	87.36	87.59	841,456	-0.58(-0.66%)
Nov 24, 2014	89.16	89.16	87.63	88.17	556,227	-0.61(-0.69%)
Nov 21, 2014	88.84	89.82	88.18	88.78	1,101,772	+1.20(+1.37%)
Nov 20, 2014	84.56	87.66	83.25	87.58	1,055,842	+3.80(+4.54%)
Nov 19, 2014	82.75	84.14	81.62	83.77	655,760	+1.11(+1.34%)
Nov 18, 2014	82.39	83.14	81.98	82.67	714,512	+0.50(+0.60%)
Nov 17, 2014	82.18	82.49	81.33	82.17	710,415	-0.12(-0.15%)
Nov 14, 2014	80.80	82.83	80.10	82.30	549,347	+1.32(+1.62%)
Nov 13, 2014	83.47	83.84	80.63	80.98	848,660	-2.42(-2.90%)
Nov 12, 2014	83.48	84.77	83.37	83.40	606,108	-0.76(-0.91%)
Nov 11, 2014	83.37	84.40	82.94	84.16	541,962	+0.40(+0.48%)
Nov 10, 2014	82.85	84.20	82.39	83.76	946,879	+1.31(+1.58%)
Nov 07, 2014	81.22	83.13	80.96	82.46	818,930	+1.46(+1.80%)
Nov 06, 2014	78.91	81.13	78.39	81.00	906,418	+2.26(+2.87%)
Nov 05, 2014	79.18	79.46	77.43	78.74	1,330,116	+0.26(+0.33%)
Nov 04, 2014	81.96	81.96	76.97	78.48	2,228,098	-4.20(-5.08%)