Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	32.79	32.79	32.00	32.21	776,550	-0.87(-2.63%)
Feb 28, 2008	33.06	33.36	32.58	33.08	613,371	-0.26(-0.79%)
Feb 27, 2008	33.18	33.90	32.81	33.34	703,246	-0.12(-0.35%)
Feb 26, 2008	32.72	34.31	32.62	33.46	830,948	+0.60(+1.82%)
Feb 25, 2008	32.83	32.86	31.89	32.86	420,463	+0.10(+0.30%)
Feb 22, 2008	32.46	32.78	31.59	32.76	482,290	+0.43(+1.32%)
Feb 21, 2008	32.92	33.24	32.08	32.33	531,400	-0.30(-0.92%)
Feb 20, 2008	31.33	32.83	31.17	32.63	716,257	+1.11(+3.50%)
Feb 19, 2008	31.41	31.72	30.79	31.53	603,280	+0.43(+1.37%)
Feb 18, 2008	31.04	31.43	30.79	31.10	0	+0.00(+0.00%)
Feb 15, 2008	31.04	31.43	30.79	31.10	661,229	-0.12(-0.38%)
Feb 14, 2008	31.40	31.73	30.79	31.22	572,917	-0.38(-1.20%)
Feb 13, 2008	31.46	31.75	30.79	31.60	440,867	+0.39(+1.25%)
Feb 12, 2008	32.28	32.56	30.89	31.21	810,659	-0.81(-2.52%)
Feb 11, 2008	31.58	32.38	31.06	32.02	504,352	+0.13(+0.40%)
Feb 08, 2008	31.53	32.47	31.29	31.89	429,384	+0.06(+0.20%)
Feb 07, 2008	30.83	32.61	30.79	31.83	607,034	+0.65(+2.09%)
Feb 06, 2008	32.15	32.48	31.03	31.17	614,928	-0.88(-2.74%)
Feb 05, 2008	33.28	33.28	31.64	32.05	831,940	-1.62(-4.81%)
Feb 04, 2008	34.70	34.87	33.24	33.67	723,848	-0.97(-2.80%)
Feb 01, 2008	34.24	34.69	33.06	34.64	980,137	+0.50(+1.46%)
Jan 31, 2008	31.27	34.63	30.98	34.15	2,687,772	+2.87(+9.18%)
Jan 30, 2008	31.39	31.97	30.97	31.27	861,658	-0.43(-1.34%)
Jan 29, 2008	30.62	32.27	30.62	31.70	1,575,440	+1.02(+3.34%)
Jan 28, 2008	29.99	30.86	29.25	30.68	1,252,601	+0.43(+1.41%)
Jan 25, 2008	32.09	32.42	30.24	30.25	1,349,492	-1.69(-5.30%)
Jan 24, 2008	30.79	32.30	30.41	31.94	1,388,454	+1.14(+3.70%)
Jan 23, 2008	27.08	31.06	27.08	30.80	1,231,826	+2.65(+9.43%)
Jan 22, 2008	25.55	28.60	25.55	28.15	1,073,619	+1.48(+5.53%)
Jan 21, 2008	26.64	27.57	26.29	26.67	0	+0.00(+0.00%)
Jan 18, 2008	26.64	27.57	26.29	26.67	1,047,736	+0.36(+1.38%)
Jan 17, 2008	27.66	27.94	26.21	26.31	1,170,372	-1.36(-4.91%)
Jan 16, 2008	27.33	28.17	27.23	27.67	1,130,653	+0.04(+0.13%)
Jan 15, 2008	27.58	28.19	27.36	27.63	1,225,992	-0.23(-0.81%)
Jan 14, 2008	28.00	28.12	27.16	27.86	998,989	-0.07(-0.26%)
Jan 11, 2008	28.68	28.79	27.66	27.93	1,021,071	-0.86(-2.99%)
Jan 10, 2008	28.02	29.24	27.71	28.79	1,033,327	+0.83(+2.98%)
Jan 09, 2008	27.34	28.27	27.29	27.96	1,116,355	+0.34(+1.25%)
Jan 08, 2008	29.14	29.82	27.61	27.62	860,864	-1.74(-5.92%)
Jan 07, 2008	30.93	31.02	28.99	29.35	1,396,245	-1.41(-4.59%)
Jan 04, 2008	31.78	31.78	30.76	30.77	908,823	-1.26(-3.93%)
Jan 03, 2008	32.56	32.75	31.77	32.03	787,554	-0.38(-1.17%)
Jan 02, 2008	32.27	32.93	32.05	32.41	584,510	+0.27(+0.85%)
Jan 01, 2008	32.00	32.38	31.88	32.13	299,625	+0.00(+0.00%)
Dec 31, 2007	32.00	32.38	31.88	32.13	299,625	+0.12(+0.37%)
Dec 28, 2007	32.26	32.55	31.79	32.02	455,662	-0.12(-0.37%)
Dec 27, 2007	32.61	32.78	32.05	32.13	375,394	-0.63(-1.93%)
Dec 26, 2007	32.80	33.24	32.61	32.77	375,504	-0.34(-1.01%)
Dec 24, 2007	32.72	33.11	32.72	33.10	232,214	+0.21(+0.63%)
Dec 21, 2007	33.28	33.28	32.68	32.90	545,094	-0.02(-0.05%)
Dec 20, 2007	32.42	32.91	32.23	32.91	461,734	+0.58(+1.79%)
Dec 19, 2007	32.60	32.79	32.15	32.33	712,586	-0.44(-1.35%)
Dec 18, 2007	32.61	32.90	32.34	32.78	955,267	+0.19(+0.58%)
Dec 17, 2007	32.79	32.85	32.18	32.59	1,042,601	-0.44(-1.34%)
Dec 14, 2007	33.93	34.04	33.02	33.03	684,376	-1.20(-3.49%)
Dec 13, 2007	34.22	34.67	33.85	34.23	510,445	-0.26(-0.76%)
Dec 12, 2007	35.79	36.07	34.22	34.49	494,728	-0.05(-0.13%)
Dec 11, 2007	36.18	36.95	34.38	34.53	1,002,657	-1.74(-4.79%)
Dec 10, 2007	36.44	36.86	36.05	36.27	753,955	-0.41(-1.11%)
Dec 07, 2007	37.38	37.38	36.39	36.68	1,722,175	-0.19(-0.52%)
Dec 06, 2007	35.88	37.22	35.88	36.87	811,513	+0.95(+2.65%)
Dec 05, 2007	35.11	35.93	34.82	35.92	1,483,248	+1.07(+3.07%)
Dec 04, 2007	34.37	35.53	34.05	34.85	1,650,850	-0.06(-0.18%)