Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.07	21.21	20.77	20.86	774,133	-0.15(-0.72%)
Oct 28, 2004	21.25	21.25	20.51	21.01	2,186,257	-0.31(-1.44%)
Oct 27, 2004	21.17	21.44	20.98	21.32	826,802	+0.17(+0.81%)
Oct 26, 2004	21.01	21.19	20.88	21.15	1,054,372	+0.14(+0.68%)
Oct 25, 2004	20.32	21.07	20.23	21.01	1,314,735	+0.65(+3.20%)
Oct 22, 2004	20.47	20.64	20.15	20.36	1,547,274	-0.14(-0.71%)
Oct 21, 2004	20.14	20.74	19.97	20.50	1,144,804	+0.34(+1.66%)
Oct 20, 2004	19.81	20.17	19.56	20.17	658,858	+0.36(+1.80%)
Oct 19, 2004	20.30	20.53	19.77	19.81	791,027	-0.42(-2.06%)
Oct 18, 2004	20.33	20.33	20.08	20.23	870,528	-0.21(-1.03%)
Oct 15, 2004	20.16	20.51	20.12	20.44	797,984	+0.27(+1.36%)
Oct 14, 2004	20.30	20.42	20.06	20.16	846,677	-0.08(-0.39%)
Oct 13, 2004	21.06	21.10	19.94	20.24	1,349,517	-0.78(-3.73%)
Oct 12, 2004	20.94	21.18	20.94	21.03	563,458	+0.03(+0.13%)
Oct 11, 2004	20.83	21.07	20.79	21.00	591,283	+0.23(+1.10%)
Oct 08, 2004	21.19	21.36	20.75	20.77	1,197,472	-0.45(-2.13%)
Oct 07, 2004	21.70	21.70	21.01	21.22	1,870,243	-0.49(-2.25%)
Oct 06, 2004	20.83	21.72	20.78	21.71	2,479,414	+0.81(+3.86%)
Oct 05, 2004	21.46	21.46	20.54	20.91	2,936,541	-0.56(-2.59%)
Oct 04, 2004	21.81	21.94	21.38	21.46	1,279,954	-0.23(-1.06%)
Oct 01, 2004	21.52	21.89	21.51	21.69	1,157,722	+0.17(+0.77%)
Sep 30, 2004	21.38	21.61	21.23	21.52	1,264,054	+0.16(+0.76%)
Sep 29, 2004	21.01	21.66	20.98	21.36	1,573,111	+0.32(+1.52%)
Sep 28, 2004	21.20	21.20	20.78	21.04	1,078,222	-0.15(-0.71%)
Sep 27, 2004	21.16	21.32	21.05	21.19	766,183	-0.04(-0.17%)
Sep 24, 2004	21.06	21.31	21.06	21.23	735,377	+0.17(+0.82%)
Sep 23, 2004	21.19	21.22	20.94	21.06	815,871	-0.09(-0.44%)
Sep 22, 2004	21.26	21.33	20.93	21.15	919,221	-0.04(-0.20%)
Sep 21, 2004	21.01	21.41	21.01	21.19	736,371	+0.25(+1.18%)
Sep 20, 2004	21.11	21.11	20.89	20.94	563,458	-0.17(-0.80%)
Sep 17, 2004	21.42	21.42	20.84	21.11	2,457,552	-0.14(-0.65%)
Sep 16, 2004	21.16	21.35	21.12	21.25	698,608	+0.17(+0.79%)
Sep 15, 2004	20.89	21.28	20.76	21.09	2,400,908	+0.23(+1.09%)
Sep 14, 2004	20.75	20.89	20.54	20.86	1,060,334	+0.05(+0.23%)
Sep 13, 2004	20.78	20.92	20.70	20.81	958,972	-0.02(-0.07%)
Sep 10, 2004	20.63	20.85	20.45	20.83	1,851,362	+0.15(+0.72%)
Sep 09, 2004	20.44	20.78	20.27	20.68	1,161,697	+0.29(+1.42%)
Sep 08, 2004	20.89	20.91	20.35	20.39	1,641,680	-0.46(-2.19%)
Sep 07, 2004	20.34	20.87	20.34	20.85	1,355,479	+0.59(+2.89%)
Sep 03, 2004	20.25	20.36	20.08	20.26	562,464	+0.08(+0.42%)
Sep 02, 2004	19.94	20.30	19.89	20.18	1,069,278	+0.30(+1.50%)
Sep 01, 2004	19.53	19.97	19.53	19.88	1,091,141	+0.28(+1.43%)
Aug 31, 2004	19.32	19.67	19.32	19.60	1,559,199	+0.20(+1.01%)
Aug 30, 2004	19.31	19.50	19.26	19.40	677,739	+0.05(+0.25%)
Aug 27, 2004	19.28	19.47	19.08	19.35	783,077	+0.03(+0.16%)
Aug 26, 2004	19.65	19.70	19.29	19.32	1,456,842	-0.18(-0.93%)
Aug 25, 2004	19.57	19.63	19.31	19.50	1,115,985	-0.07(-0.37%)
Aug 24, 2004	19.54	19.76	19.43	19.57	2,447,614	+0.05(+0.26%)
Aug 23, 2004	19.68	19.68	19.25	19.52	2,050,113	-0.21(-1.04%)
Aug 20, 2004	19.53	19.73	19.46	19.73	1,425,042	+0.26(+1.32%)
Aug 19, 2004	19.55	19.57	19.38	19.47	1,418,086	+12.85(+194.25%)
Aug 17, 2004	6.465	6.756	6.465	6.617	616,127	+0.18(+2.75%)
Aug 16, 2004	6.378	6.535	6.370	6.440	300,444	+0.07(+1.14%)
Aug 13, 2004	6.330	6.440	6.330	6.368	471,039	+0.05(+0.78%)
Aug 12, 2004	6.360	6.379	6.187	6.318	470,045	-0.06(-0.88%)
Aug 11, 2004	6.521	6.521	6.189	6.375	960,297	-0.15(-2.24%)
Aug 10, 2004	6.360	6.525	6.360	6.521	226,907	+0.14(+2.24%)
Aug 09, 2004	6.465	6.501	6.362	6.378	299,782	-0.06(-1.00%)
Aug 06, 2004	6.591	6.601	6.350	6.442	603,208	-0.17(-2.63%)
Aug 05, 2004	6.637	6.652	6.601	6.616	625,402	-0.01(-0.08%)
Aug 04, 2004	6.566	6.626	6.547	6.621	705,564	+0.03(+0.47%)
Aug 03, 2004	6.626	6.626	6.561	6.590	429,301	-0.05(-0.74%)