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	726,201	+0.58(+0.81%)
Jun 29, 2015	73.80	74.45	72.33	72.45	530,332	-1.86(-2.50%)
Jun 26, 2015	75.05	75.05	73.51	74.30	599,240	-0.49(-0.65%)
Jun 25, 2015	75.59	75.67	74.79	74.79	456,390	-0.76(-1.00%)
Jun 24, 2015	75.76	76.18	74.66	75.55	493,042	-0.27(-0.35%)
Jun 23, 2015	75.51	76.33	75.42	75.81	342,240	+0.02(+0.03%)
Jun 22, 2015	75.52	75.80	74.92	75.80	350,821	+0.55(+0.72%)
Jun 19, 2015	75.20	75.62	74.83	75.25	613,362	+0.14(+0.19%)
Jun 18, 2015	74.37	75.49	73.66	75.11	472,284	+1.02(+1.38%)
Jun 17, 2015	74.53	74.87	73.37	74.08	756,044	-0.65(-0.87%)
Jun 16, 2015	76.38	76.64	74.62	74.73	755,202	-1.53(-2.00%)
Jun 15, 2015	75.22	76.76	75.15	76.26	854,224	-0.15(-0.20%)
Jun 12, 2015	77.38	77.38	76.16	76.41	693,030	-1.15(-1.48%)
Jun 11, 2015	77.96	78.47	77.07	77.56	614,675	-0.37(-0.48%)
Jun 10, 2015	78.72	79.05	77.41	77.93	667,586	+0.08(+0.10%)
Jun 09, 2015	77.14	78.34	76.81	77.86	352,516	+0.48(+0.62%)
Jun 08, 2015	78.60	78.97	77.08	77.38	448,328	-1.27(-1.62%)
Jun 05, 2015	77.66	79.31	77.32	78.65	633,857	+0.35(+0.45%)
Jun 04, 2015	79.02	79.30	78.03	78.30	824,760	-1.20(-1.51%)
Jun 03, 2015	80.39	80.91	79.22	79.50	443,061	-1.01(-1.26%)
Jun 02, 2015	79.09	81.41	78.80	80.51	421,018	+1.40(+1.76%)
Jun 01, 2015	80.13	80.64	78.75	79.12	509,964	-0.65(-0.81%)
May 29, 2015	79.48	80.13	78.88	79.77	842,058	+0.08(+0.10%)
May 28, 2015	80.23	80.63	79.07	79.69	678,952	-0.97(-1.20%)
May 27, 2015	78.91	80.79	78.59	80.66	550,297	+1.90(+2.41%)
May 26, 2015	79.27	80.02	78.30	78.75	487,399	-1.17(-1.46%)
May 22, 2015	81.06	79.92	79.92	79.92	457,546	-1.26(-1.55%)
May 21, 2015	79.28	81.22	79.13	81.18	699,193	+1.96(+2.47%)
May 20, 2015	78.97	79.49	77.52	79.22	695,205	+0.26(+0.33%)
May 19, 2015	79.14	79.97	78.38	78.97	840,744	-0.01(-0.01%)
May 18, 2015	78.31	79.10	77.56	78.97	1,435,953	+0.31(+0.39%)
May 15, 2015	80.26	81.84	77.87	78.67	2,533,117	-5.11(-6.10%)
May 14, 2015	84.04	84.86	83.19	83.78	969,758	+0.68(+0.82%)
May 13, 2015	81.49	84.33	81.49	83.10	1,045,543	+1.78(+2.19%)
May 12, 2015	81.83	82.61	80.95	81.33	614,442	-0.86(-1.05%)
May 11, 2015	82.73	83.07	81.88	82.19	407,703	-0.51(-0.61%)
May 08, 2015	81.67	83.34	81.18	82.69	663,587	+2.34(+2.91%)
May 07, 2015	80.17	80.45	79.23	80.35	831,350	-0.20(-0.25%)
May 06, 2015	80.06	81.52	79.67	80.55	552,313	+0.37(+0.46%)
May 05, 2015	80.45	81.70	79.94	80.18	625,753	-0.40(-0.50%)
May 04, 2015	81.11	82.16	80.33	80.58	538,478	-0.68(-0.83%)
May 01, 2015	79.58	82.08	79.31	81.26	679,513	+1.58(+1.98%)
Apr 30, 2015	80.34	81.57	79.11	79.68	934,698	-1.35(-1.66%)
Apr 29, 2015	79.32	82.11	78.35	81.03	849,555	+1.57(+1.97%)
Apr 28, 2015	81.28	81.40	79.24	79.46	730,392	-1.89(-2.33%)
Apr 27, 2015	80.90	82.17	80.64	81.35	673,414	+0.75(+0.92%)
Apr 24, 2015	80.17	80.68	78.90	80.61	417,577	+0.40(+0.50%)
Apr 23, 2015	79.65	80.55	78.63	80.21	678,863	+0.65(+0.82%)
Apr 22, 2015	79.05	80.43	78.74	79.56	410,421	+0.54(+0.68%)
Apr 21, 2015	80.74	80.94	78.97	79.02	358,139	-1.28(-1.59%)
Apr 20, 2015	80.19	80.81	79.76	80.30	381,494	+0.45(+0.56%)
Apr 17, 2015	80.39	80.64	79.50	79.85	615,176	-1.21(-1.50%)
Apr 16, 2015	82.24	82.24	80.02	81.07	813,663	-1.25(-1.52%)
Apr 15, 2015	79.64	83.05	78.80	82.32	949,486	+3.18(+4.02%)
Apr 14, 2015	80.40	80.51	77.78	79.14	962,128	-0.98(-1.23%)
Apr 13, 2015	81.74	81.74	79.39	80.12	429,069	-1.27(-1.56%)
Apr 10, 2015	80.78	81.47	80.58	81.39	565,179	+0.90(+1.12%)
Apr 09, 2015	78.17	80.56	78.05	80.49	752,320	+2.16(+2.76%)
Apr 08, 2015	78.51	78.88	77.14	78.33	478,615	-0.43(-0.55%)
Apr 07, 2015	80.43	80.59	78.68	78.76	581,653	-1.87(-2.32%)
Apr 06, 2015	78.84	80.85	78.84	80.64	621,675	+1.66(+2.10%)
Apr 02, 2015	80.04	78.97	78.97	78.97	737,551	-1.27(-1.58%)