Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.42	29.83	29.19	29.69	329,562	+0.43(+1.48%)
Feb 25, 2011	28.62	29.53	28.58	29.26	446,343	+0.78(+2.74%)
Feb 24, 2011	28.71	29.06	28.05	28.48	676,120	+0.51(+1.84%)
Feb 23, 2011	28.12	28.40	27.79	27.96	1,307,848	-0.23(-0.81%)
Feb 22, 2011	28.26	28.26	27.74	28.19	1,095,644	-0.36(-1.25%)
Feb 18, 2011	27.84	28.55	27.84	28.55	333,438	+0.78(+2.81%)
Feb 17, 2011	27.44	27.97	27.20	27.77	303,507	+0.30(+1.10%)
Feb 16, 2011	26.68	27.50	26.67	27.47	219,450	+0.90(+3.39%)
Feb 15, 2011	26.94	27.16	26.56	26.57	182,500	-0.52(-1.93%)
Feb 14, 2011	27.29	27.32	27.08	27.09	131,280	-0.17(-0.64%)
Feb 11, 2011	26.87	27.27	26.76	27.27	170,930	+0.28(+1.02%)
Feb 10, 2011	26.72	27.21	26.61	26.99	160,025	+0.07(+0.27%)
Feb 09, 2011	27.11	27.26	26.59	26.92	317,250	-0.22(-0.81%)
Feb 08, 2011	27.05	27.46	27.03	27.14	250,408	+0.15(+0.54%)
Feb 07, 2011	26.54	27.25	26.54	26.99	213,380	+0.34(+1.28%)
Feb 04, 2011	26.75	26.93	26.49	26.65	175,582	-0.05(-0.17%)
Feb 03, 2011	26.37	26.97	25.90	26.70	391,110	+0.19(+0.73%)
Feb 02, 2011	26.64	26.92	26.01	26.50	412,219	+0.03(+0.10%)
Feb 01, 2011	25.91	26.51	24.54	26.48	1,196,518	-0.17(-0.62%)
Jan 31, 2011	26.07	26.68	25.89	26.64	457,245	+0.78(+3.02%)
Jan 28, 2011	26.53	26.62	25.68	25.86	201,374	-0.64(-2.43%)
Jan 27, 2011	26.63	26.74	26.28	26.50	78,576	-0.12(-0.45%)
Jan 26, 2011	26.53	26.92	26.25	26.62	361,948	+0.14(+0.52%)
Jan 25, 2011	26.65	26.87	26.18	26.48	212,911	-0.25(-0.93%)
Jan 24, 2011	25.92	26.96	25.92	26.73	239,180	+0.76(+2.94%)
Jan 21, 2011	26.13	26.18	25.67	25.97	210,327	+0.08(+0.32%)
Jan 20, 2011	25.73	26.20	25.63	25.89	354,977	-0.04(-0.14%)
Jan 19, 2011	26.18	26.39	25.71	25.92	611,044	-0.30(-1.16%)
Jan 18, 2011	26.36	26.48	26.07	26.23	187,884	-0.26(-0.97%)
Jan 14, 2011	25.81	26.59	25.81	26.48	283,770	+0.69(+2.67%)
Jan 13, 2011	25.79	25.95	25.71	25.80	127,649	+0.06(+0.21%)
Jan 12, 2011	25.80	26.14	25.62	25.74	243,222	+0.24(+0.94%)
Jan 11, 2011	25.49	25.74	25.34	25.50	200,254	+0.09(+0.36%)
Jan 10, 2011	25.07	25.47	24.71	25.41	356,681	+0.20(+0.80%)
Jan 07, 2011	25.80	26.16	25.08	25.21	301,101	-0.51(-2.00%)
Jan 06, 2011	25.80	25.84	25.58	25.72	1,564,580	-0.15(-0.57%)
Jan 05, 2011	25.85	26.02	25.53	25.87	243,254	-0.22(-0.85%)
Jan 04, 2011	26.84	26.84	25.85	26.09	633,195	-0.73(-2.74%)
Jan 03, 2011	26.14	26.89	26.07	26.82	539,193	+0.87(+3.36%)
Dec 31, 2010	25.95	26.06	25.79	25.95	207,540	+0.00(+0.00%)
Dec 30, 2010	25.92	26.00	25.57	25.95	124,589	+0.06(+0.21%)
Dec 29, 2010	25.83	25.98	25.75	25.90	88,003	+0.09(+0.36%)
Dec 28, 2010	25.88	25.95	25.70	25.80	240,325	-0.06(-0.25%)
Dec 27, 2010	25.74	25.93	25.55	25.87	152,926	+0.08(+0.32%)
Dec 23, 2010	26.37	26.48	25.70	25.79	152,544	-0.59(-2.23%)
Dec 22, 2010	26.36	26.58	26.25	26.37	199,512	-0.02(-0.07%)
Dec 21, 2010	26.09	26.61	25.91	26.39	245,324	+0.43(+1.66%)
Dec 20, 2010	25.35	26.23	25.09	25.96	491,753	+0.66(+2.61%)
Dec 17, 2010	24.67	25.40	24.56	25.30	460,557	+0.64(+2.61%)
Dec 16, 2010	24.05	24.68	23.84	24.66	292,928	+0.62(+2.59%)
Dec 15, 2010	24.60	24.86	24.03	24.03	267,829	-0.65(-2.63%)
Dec 14, 2010	24.79	25.13	24.59	24.68	288,813	-0.02(-0.07%)
Dec 13, 2010	24.58	24.94	24.46	24.70	199,353	+0.17(+0.71%)
Dec 10, 2010	24.20	24.68	24.09	24.53	168,671	+0.38(+1.59%)
Dec 09, 2010	24.06	24.38	23.70	24.14	364,654	+0.03(+0.11%)
Dec 08, 2010	24.25	24.33	23.96	24.12	238,086	-0.05(-0.19%)
Dec 07, 2010	24.64	24.76	24.07	24.16	281,169	-0.14(-0.57%)
Dec 06, 2010	24.57	24.71	24.25	24.30	372,379	-0.32(-1.30%)
Dec 03, 2010	24.35	24.66	23.96	24.62	362,649	+0.15(+0.60%)
Dec 02, 2010	23.64	25.10	23.64	24.47	474,425	+0.86(+3.64%)