Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.85	17.66	16.23	17.27	0	+0.20(+1.17%)
Feb 26, 2009	16.63	17.26	16.53	17.07	1,127,827	+0.67(+4.09%)
Feb 25, 2009	15.90	16.93	15.52	16.40	1,291,584	+0.53(+3.31%)
Feb 24, 2009	15.13	16.05	14.91	15.88	473,154	+0.67(+4.41%)
Feb 23, 2009	15.61	16.16	15.00	15.21	935,888	-0.29(-1.87%)
Feb 20, 2009	15.78	15.95	14.69	15.50	1,519,506	-0.84(-5.16%)
Feb 19, 2009	18.10	18.51	16.01	16.34	1,418,012	-1.53(-8.57%)
Feb 18, 2009	18.00	18.22	17.41	17.87	933,356	-0.09(-0.50%)
Feb 17, 2009	18.24	18.30	17.65	17.96	1,206,651	-0.85(-4.53%)
Feb 13, 2009	19.42	19.82	18.52	18.81	689,887	-0.48(-2.49%)
Feb 12, 2009	18.52	19.35	18.30	19.29	975,348	+0.23(+1.19%)
Feb 11, 2009	19.39	19.58	18.07	19.07	740,693	-0.26(-1.36%)
Feb 10, 2009	19.52	20.65	19.09	19.33	945,060	-0.73(-3.66%)
Feb 09, 2009	19.92	20.72	19.80	20.06	1,268,126	+0.19(+0.96%)
Feb 06, 2009	19.04	20.02	18.91	19.87	992,655	+0.91(+4.78%)
Feb 05, 2009	16.71	19.02	16.51	18.97	1,574,707	+2.77(+17.11%)
Feb 04, 2009	16.44	16.63	15.95	16.19	769,168	-0.12(-0.72%)
Feb 03, 2009	16.38	16.62	16.00	16.31	643,662	+0.16(+1.01%)
Feb 02, 2009	16.15	16.75	15.84	16.15	463,589	-0.23(-1.38%)
Jan 30, 2009	17.53	17.53	16.15	16.38	0	-1.01(-5.83%)
Jan 29, 2009	18.22	18.48	17.29	17.39	364,378	-1.26(-6.75%)
Jan 28, 2009	18.27	19.13	17.93	18.65	568,580	+0.89(+5.00%)
Jan 27, 2009	17.53	18.07	17.33	17.76	233,846	+0.26(+1.50%)
Jan 26, 2009	17.23	18.16	17.02	17.50	498,108	+0.28(+1.63%)
Jan 23, 2009	16.58	17.78	16.33	17.22	606,563	+0.34(+1.98%)
Jan 22, 2009	17.07	17.29	16.43	16.88	718,769	-0.58(-3.32%)
Jan 21, 2009	17.25	17.51	16.66	17.46	424,668	+0.35(+2.06%)
Jan 20, 2009	18.09	18.09	16.80	17.11	1,362,136	-1.00(-5.50%)
Jan 16, 2009	18.44	18.47	17.25	18.11	525,667	+0.23(+1.27%)
Jan 15, 2009	16.70	18.22	16.10	17.88	807,931	+1.01(+5.96%)
Jan 14, 2009	17.12	17.12	16.48	16.87	937,368	-0.62(-3.52%)
Jan 13, 2009	17.36	17.81	16.94	17.49	603,628	+0.13(+0.73%)
Jan 12, 2009	18.20	18.20	17.11	17.36	1,055,835	-0.72(-4.01%)
Jan 09, 2009	18.79	19.82	17.86	18.09	976,458	+0.56(+3.20%)
Jan 08, 2009	17.36	17.70	16.95	17.53	538,943	-0.12(-0.67%)
Jan 07, 2009	18.30	18.30	17.34	17.64	683,451	-0.64(-3.52%)
Jan 06, 2009	17.99	18.76	17.98	18.29	893,779	+0.50(+2.80%)
Jan 05, 2009	16.86	18.01	16.70	17.79	839,837	+0.84(+4.97%)
Jan 02, 2009	16.80	17.43	16.15	16.95	0	+0.27(+1.63%)
Jan 01, 2009	15.46	17.02	15.39	16.67	0	+0.00(+0.00%)
Dec 31, 2008	15.46	17.02	15.39	16.67	882,812	+1.06(+6.79%)
Dec 30, 2008	15.22	15.62	15.01	15.61	722,691	+0.28(+1.83%)
Dec 29, 2008	15.85	15.90	15.13	15.33	440,306	-0.53(-3.31%)
Dec 26, 2008	15.96	16.11	15.52	15.86	815,668	-0.12(-0.74%)
Dec 24, 2008	16.18	16.18	15.64	15.98	123,573	-0.04(-0.23%)
Dec 23, 2008	16.39	16.40	15.89	16.01	427,281	-0.27(-1.67%)
Dec 22, 2008	17.42	17.45	15.86	16.28	509,079	-0.75(-4.41%)
Dec 19, 2008	17.51	17.76	16.75	17.04	543,731	-0.35(-2.03%)
Dec 18, 2008	17.85	18.32	17.17	17.39	1,060,461	-0.75(-4.14%)
Dec 17, 2008	18.01	18.58	18.01	18.14	963,676	-0.14(-0.79%)
Dec 16, 2008	17.73	18.48	17.44	18.29	673,389	+0.77(+4.40%)
Dec 15, 2008	18.89	18.89	17.06	17.52	431,793	-0.87(-4.73%)
Dec 12, 2008	17.03	18.41	16.90	18.39	1,185,768	+1.11(+6.39%)
Dec 11, 2008	18.33	18.44	17.10	17.28	1,108,673	-1.21(-6.56%)
Dec 10, 2008	18.43	18.62	17.78	18.49	1,031,088	+0.23(+1.24%)
Dec 09, 2008	19.78	19.88	17.66	18.27	1,271,098	-1.37(-6.96%)
Dec 08, 2008	18.19	20.59	18.19	19.64	1,998,143	+1.79(+10.05%)
Dec 05, 2008	17.46	18.08	16.66	17.84	715,519	+0.31(+1.76%)
Dec 04, 2008	17.62	18.39	17.16	17.53	912,419	-0.19(-1.07%)
Dec 03, 2008	17.53	18.52	17.07	17.72	1,368,701	+0.25(+1.45%)
Dec 02, 2008	17.06	18.05	16.90	17.47	789,998	+0.54(+3.21%)