Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.52	24.80	24.06	24.42	287,148	-0.11(-0.44%)
Nov 27, 2009	24.57	25.05	24.47	24.53	47,468	-0.61(-2.41%)
Nov 25, 2009	24.92	25.28	24.83	25.13	117,347	+0.33(+1.31%)
Nov 24, 2009	25.08	25.08	24.50	24.81	113,809	-0.35(-1.40%)
Nov 23, 2009	25.15	25.39	24.90	25.16	155,304	+0.50(+2.02%)
Nov 20, 2009	24.93	24.94	24.35	24.66	156,271	-0.29(-1.16%)
Nov 19, 2009	25.02	25.10	24.51	24.95	282,128	-0.24(-0.93%)
Nov 18, 2009	25.18	25.54	25.01	25.19	296,349	+0.15(+0.61%)
Nov 17, 2009	24.97	25.13	24.59	25.03	366,137	+0.09(+0.36%)
Nov 16, 2009	24.56	25.09	24.56	24.94	484,064	+0.48(+1.96%)
Nov 13, 2009	24.22	24.74	24.06	24.46	160,297	+0.28(+1.16%)
Nov 12, 2009	24.83	24.91	24.06	24.18	155,296	-0.65(-2.63%)
Nov 11, 2009	24.75	25.28	24.63	24.83	278,920	+0.36(+1.48%)
Nov 10, 2009	24.06	24.53	23.86	24.47	326,290	+0.31(+1.27%)
Nov 09, 2009	23.50	24.21	23.50	24.16	234,118	+0.90(+3.85%)
Nov 06, 2009	22.81	23.62	22.77	23.27	259,354	+0.14(+0.63%)
Nov 05, 2009	22.74	23.20	22.66	23.12	529,990	+0.48(+2.12%)
Nov 04, 2009	22.98	23.45	22.49	22.64	357,868	-0.33(-1.42%)
Nov 03, 2009	22.32	23.01	21.89	22.97	444,459	+0.52(+2.30%)
Nov 02, 2009	22.64	23.37	22.20	22.45	781,551	-0.05(-0.24%)
Oct 30, 2009	22.95	22.95	22.04	22.51	627,388	-0.53(-2.28%)
Oct 29, 2009	22.69	23.19	22.62	23.03	373,392	+0.42(+1.84%)
Oct 28, 2009	22.69	22.80	22.31	22.62	742,942	-0.35(-1.54%)
Oct 27, 2009	23.05	23.18	22.68	22.97	557,759	-0.24(-1.05%)
Oct 26, 2009	23.49	24.32	23.08	23.21	513,954	-0.50(-2.10%)
Oct 23, 2009	24.16	24.26	23.66	23.71	759,583	-1.72(-6.77%)
Oct 22, 2009	26.05	26.18	25.11	25.43	449,130	-0.18(-0.71%)
Oct 21, 2009	26.37	26.77	25.41	25.61	590,820	-0.75(-2.85%)
Oct 20, 2009	26.05	26.42	26.04	26.37	558,046	-0.40(-1.49%)
Oct 19, 2009	26.81	26.90	26.29	26.76	389,516	+0.18(+0.68%)
Oct 16, 2009	26.85	26.85	26.24	26.58	465,106	-0.36(-1.34%)
Oct 15, 2009	26.68	27.01	26.58	26.95	353,426	+0.05(+0.20%)
Oct 14, 2009	26.90	27.07	26.75	26.89	363,722	+0.23(+0.85%)
Oct 13, 2009	26.46	26.79	26.20	26.66	242,271	+0.17(+0.65%)
Oct 12, 2009	26.66	26.92	26.39	26.49	252,451	-0.20(-0.75%)
Oct 09, 2009	26.75	26.88	26.27	26.69	356,396	+0.02(+0.07%)
Oct 08, 2009	26.60	27.17	26.51	26.67	505,005	+0.18(+0.68%)
Oct 07, 2009	26.18	26.66	25.97	26.49	1,020,652	+0.30(+1.14%)
Oct 06, 2009	25.75	26.63	25.73	26.19	733,426	+0.61(+2.37%)
Oct 05, 2009	25.33	25.92	25.14	25.59	373,387	+0.34(+1.33%)
Oct 02, 2009	25.27	25.74	25.04	25.25	836,751	-0.62(-2.42%)
Oct 01, 2009	25.95	26.14	25.60	25.88	1,023,142	-0.01(-0.03%)
Sep 30, 2009	25.90	26.18	25.10	25.89	481,895	+0.15(+0.60%)
Sep 29, 2009	25.47	26.10	25.44	25.73	427,461	+0.42(+1.65%)
Sep 28, 2009	24.62	25.63	24.52	25.31	259,240	+0.72(+2.91%)
Sep 25, 2009	24.67	25.01	24.23	24.60	477,400	-0.04(-0.15%)
Sep 24, 2009	25.52	25.71	24.32	24.64	259,989	-0.85(-3.34%)
Sep 23, 2009	26.18	26.32	25.48	25.49	213,037	-0.45(-1.75%)
Sep 22, 2009	26.83	27.00	25.86	25.94	429,195	-0.99(-3.67%)
Sep 21, 2009	26.54	27.25	26.33	26.93	701,332	+0.17(+0.64%)
Sep 18, 2009	26.69	27.00	26.39	26.75	505,259	+0.09(+0.34%)
Sep 17, 2009	25.66	26.95	25.36	26.66	868,251	+0.85(+3.30%)
Sep 16, 2009	24.51	26.23	24.49	25.81	462,918	+1.32(+5.40%)
Sep 15, 2009	24.39	24.63	24.00	24.49	229,284	+0.25(+1.05%)
Sep 14, 2009	24.93	24.93	24.05	24.24	471,038	-0.79(-3.15%)
Sep 11, 2009	23.97	25.04	23.91	25.02	531,384	+1.21(+5.10%)
Sep 10, 2009	23.18	23.87	22.55	23.81	582,972	+0.67(+2.90%)
Sep 09, 2009	23.32	23.66	23.06	23.14	497,316	-0.18(-0.78%)
Sep 08, 2009	22.95	23.80	22.65	23.32	703,668	+1.17(+5.27%)
Sep 04, 2009	22.27	22.40	22.03	22.15	491,118	-0.12(-0.53%)
Sep 03, 2009	22.22	22.49	21.95	22.27	285,764	+0.11(+0.49%)
Sep 02, 2009	22.90	23.00	22.10	22.16	380,607	-0.72(-3.13%)