Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	58.65	59.39	57.74	57.99	1,072,444	-0.43(-0.74%)
Feb 26, 2016	59.30	60.14	58.23	58.42	840,907	-0.63(-1.07%)
Feb 25, 2016	58.46	59.23	57.62	59.05	1,091,887	+0.56(+0.95%)
Feb 24, 2016	55.53	58.66	55.09	58.50	1,337,358	+2.29(+4.08%)
Feb 23, 2016	55.91	56.55	55.23	56.20	802,194	-0.11(-0.19%)
Feb 22, 2016	54.86	56.37	54.86	56.31	561,959	+2.11(+3.90%)
Feb 19, 2016	53.93	54.62	53.55	54.20	559,132	+0.11(+0.20%)
Feb 18, 2016	54.92	55.09	53.51	54.09	637,535	-0.59(-1.07%)
Feb 17, 2016	53.36	56.22	53.36	54.68	869,558	+1.56(+2.95%)
Feb 16, 2016	51.66	53.91	51.36	53.11	1,026,808	+2.17(+4.26%)
Feb 12, 2016	50.42	50.94	50.94	50.94	922,313	+1.17(+2.35%)
Feb 11, 2016	50.09	51.00	48.90	49.77	682,224	-1.03(-2.02%)
Feb 10, 2016	50.45	51.84	49.59	50.80	791,475	+0.75(+1.50%)
Feb 09, 2016	48.53	51.29	48.47	50.05	997,773	+0.39(+0.79%)
Feb 08, 2016	52.15	52.15	48.97	49.66	1,020,523	-3.17(-6.00%)
Feb 05, 2016	52.27	54.94	51.95	52.83	1,331,030	+0.40(+0.77%)
Feb 04, 2016	51.04	53.68	50.61	52.42	1,475,135	+1.66(+3.27%)
Feb 03, 2016	50.68	51.22	48.28	50.76	790,795	+0.96(+1.93%)
Feb 02, 2016	50.99	51.77	49.55	49.80	765,779	-1.58(-3.08%)
Feb 01, 2016	50.99	52.48	50.69	51.39	1,258,163	+0.00(+0.00%)
Jan 29, 2016	46.53	52.14	46.17	51.39	2,276,734	+6.42(+14.28%)
Jan 28, 2016	46.71	47.24	44.58	44.96	1,552,405	-1.00(-2.17%)
Jan 27, 2016	45.67	47.18	45.27	45.96	916,003	+0.35(+0.76%)
Jan 26, 2016	45.83	46.07	44.92	45.62	1,235,678	+0.11(+0.23%)
Jan 25, 2016	46.83	47.46	45.13	45.51	723,130	-2.05(-4.32%)
Jan 22, 2016	47.59	49.48	47.01	47.57	588,741	+0.74(+1.58%)
Jan 21, 2016	46.00	47.21	45.60	46.83	932,649	+0.73(+1.58%)
Jan 20, 2016	45.54	46.67	43.21	46.10	1,475,949	-0.32(-0.68%)
Jan 19, 2016	48.99	49.43	45.60	46.41	797,478	-2.06(-4.26%)
Jan 15, 2016	47.19	48.48	48.48	48.48	917,937	-0.49(-1.00%)
Jan 14, 2016	49.77	49.77	46.01	48.97	2,013,997	-0.62(-1.26%)
Jan 13, 2016	52.22	52.47	49.54	49.59	1,139,522	-2.25(-4.33%)
Jan 12, 2016	52.22	52.31	50.34	51.84	1,051,556	-0.02(-0.04%)
Jan 11, 2016	52.76	52.86	51.29	51.86	918,988	-0.91(-1.73%)
Jan 08, 2016	53.90	53.94	52.68	52.77	629,881	-0.89(-1.66%)
Jan 07, 2016	53.89	55.59	53.28	53.66	644,078	-1.56(-2.83%)
Jan 06, 2016	57.46	57.46	54.14	55.22	966,164	-2.99(-5.14%)
Jan 05, 2016	58.89	59.28	57.66	58.22	776,011	-0.67(-1.14%)
Jan 04, 2016	57.61	58.91	56.79	58.89	902,389	+0.89(+1.54%)
Dec 31, 2015	57.56	58.00	58.00	58.00	565,245	+0.31(+0.53%)
Dec 30, 2015	58.33	58.53	57.46	57.69	376,999	-0.42(-0.73%)
Dec 29, 2015	58.02	58.47	57.25	58.11	360,791	+0.60(+1.03%)
Dec 28, 2015	58.16	58.69	56.94	57.52	301,500	-1.17(-2.00%)
Dec 24, 2015	58.58	58.69	58.69	58.69	227,348	+0.02(+0.03%)
Dec 23, 2015	56.91	58.87	56.67	58.67	619,465	+2.10(+3.72%)
Dec 22, 2015	56.72	56.83	55.79	56.57	1,073,450	-0.01(-0.02%)
Dec 21, 2015	56.90	57.64	56.19	56.58	593,623	+0.07(+0.12%)
Dec 18, 2015	57.65	57.66	56.51	56.51	847,192	-1.15(-2.00%)
Dec 17, 2015	58.67	58.91	56.89	57.66	628,377	-1.08(-1.85%)
Dec 16, 2015	58.08	58.95	57.41	58.75	705,717	+1.06(+1.83%)
Dec 15, 2015	57.37	58.61	57.04	57.69	1,004,954	+1.03(+1.81%)
Dec 14, 2015	58.32	58.63	56.37	56.67	823,847	-0.90(-1.56%)
Dec 11, 2015	59.08	59.33	57.40	57.57	741,380	-2.12(-3.55%)
Dec 10, 2015	59.66	60.63	58.86	59.68	637,645	-0.37(-0.62%)
Dec 09, 2015	61.12	61.68	59.85	60.06	937,490	-1.03(-1.68%)
Dec 08, 2015	60.05	61.60	59.69	61.08	897,950	+0.00(+0.00%)
Dec 07, 2015	64.29	64.38	60.93	61.08	905,542	-3.44(-5.33%)
Dec 04, 2015	64.93	65.25	64.17	64.52	459,901	-0.42(-0.65%)
Dec 03, 2015	66.31	66.88	64.32	64.94	634,423	-1.27(-1.92%)
Dec 02, 2015	66.85	67.36	65.78	66.22	378,076	-0.83(-1.24%)