Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	34.29	35.84	34.21	35.14	1,122,580	+1.70(+5.09%)
Jun 28, 2012	32.48	33.49	32.35	33.43	606,737	+0.57(+1.75%)
Jun 27, 2012	31.54	32.96	31.54	32.86	638,697	+1.59(+5.09%)
Jun 26, 2012	30.85	31.51	30.12	31.27	490,600	+0.56(+1.81%)
Jun 25, 2012	30.60	30.84	30.19	30.71	447,006	-0.46(-1.48%)
Jun 22, 2012	30.50	31.33	30.16	31.18	731,445	+0.91(+3.02%)
Jun 21, 2012	31.68	31.94	30.17	30.26	255,397	-1.50(-4.71%)
Jun 20, 2012	31.45	32.03	31.24	31.76	363,600	+0.15(+0.48%)
Jun 19, 2012	30.58	32.14	30.47	31.61	665,630	+1.35(+4.47%)
Jun 18, 2012	30.03	30.51	29.70	30.26	376,763	+0.06(+0.19%)
Jun 15, 2012	29.40	30.32	29.37	30.20	675,131	+0.92(+3.14%)
Jun 14, 2012	29.15	29.64	28.98	29.28	404,099	+0.20(+0.68%)
Jun 13, 2012	30.45	30.81	28.93	29.08	774,797	-1.49(-4.88%)
Jun 12, 2012	30.15	30.86	29.97	30.58	528,092	+0.60(+2.00%)
Jun 11, 2012	31.41	31.61	29.95	29.98	492,641	-1.26(-4.02%)
Jun 08, 2012	29.95	31.42	29.49	31.23	674,478	+1.19(+3.97%)
Jun 07, 2012	30.44	30.96	29.99	30.04	461,840	+0.14(+0.47%)
Jun 06, 2012	28.79	30.05	28.79	29.90	470,067	+1.43(+5.01%)
Jun 05, 2012	27.86	28.69	27.81	28.47	668,636	+0.48(+1.71%)
Jun 04, 2012	28.84	28.84	27.91	28.00	626,842	-0.59(-2.07%)
Jun 01, 2012	29.23	29.57	28.59	28.59	833,086	-1.53(-5.08%)
May 31, 2012	30.55	30.72	29.40	30.12	548,765	-0.43(-1.41%)
May 30, 2012	30.95	31.18	30.53	30.55	683,656	-0.82(-2.60%)
May 29, 2012	30.42	31.40	30.33	31.36	490,584	+1.21(+4.01%)
May 25, 2012	29.97	30.34	29.68	30.15	407,902	+0.12(+0.41%)
May 24, 2012	29.60	30.05	29.25	30.03	398,069	+0.44(+1.49%)
May 23, 2012	28.41	29.74	28.31	29.59	508,069	+0.84(+2.94%)
May 22, 2012	29.38	29.77	28.55	28.75	606,214	-0.55(-1.89%)
May 21, 2012	28.59	29.47	27.85	29.30	1,072,217	+0.78(+2.73%)
May 18, 2012	28.39	28.89	27.91	28.52	761,124	+0.15(+0.53%)
May 17, 2012	30.33	30.70	28.21	28.37	1,972,322	-2.83(-9.08%)
May 16, 2012	32.79	32.79	30.32	31.20	1,808,128	-1.59(-4.84%)
May 15, 2012	32.60	33.39	32.26	32.79	338,840	+0.08(+0.23%)
May 14, 2012	32.89	33.27	32.68	32.72	444,184	-0.80(-2.38%)
May 11, 2012	33.06	33.56	32.66	33.51	458,377	+0.07(+0.20%)
May 10, 2012	33.90	34.15	33.15	33.45	461,947	-0.08(-0.25%)
May 09, 2012	33.55	34.29	33.38	33.53	829,145	-0.37(-1.08%)
May 08, 2012	33.31	34.05	32.66	33.90	969,321	+0.25(+0.75%)
May 07, 2012	33.76	34.29	33.57	33.64	752,594	-0.23(-0.69%)
May 04, 2012	34.26	34.42	33.59	33.88	698,804	-0.82(-2.35%)
May 03, 2012	34.93	34.98	34.30	34.69	846,290	-0.22(-0.62%)
May 02, 2012	33.73	34.95	33.54	34.91	1,031,061	+0.90(+2.65%)
May 01, 2012	33.12	34.69	32.84	34.01	995,140	+0.97(+2.92%)
Apr 30, 2012	33.33	33.33	32.88	33.04	488,006	-0.33(-0.98%)
Apr 27, 2012	33.00	33.52	32.57	33.37	309,933	+0.54(+1.66%)
Apr 26, 2012	32.26	33.03	32.17	32.83	331,372	+0.52(+1.60%)
Apr 25, 2012	32.00	32.51	31.90	32.31	352,914	+0.77(+2.44%)
Apr 24, 2012	30.80	31.59	30.44	31.54	400,810	+0.81(+2.62%)
Apr 23, 2012	30.30	30.87	30.03	30.74	389,285	-0.22(-0.70%)
Apr 20, 2012	31.20	31.32	30.54	30.95	330,984	+0.06(+0.18%)
Apr 19, 2012	31.71	31.77	30.48	30.89	589,980	-0.89(-2.80%)
Apr 18, 2012	32.14	32.19	31.55	31.79	471,116	-0.49(-1.51%)
Apr 17, 2012	31.43	33.38	31.43	32.27	1,177,439	+1.24(+3.99%)
Apr 16, 2012	31.38	31.95	30.90	31.04	547,570	+0.00(+0.00%)
Apr 13, 2012	31.20	31.35	30.74	31.04	418,059	-0.38(-1.22%)
Apr 12, 2012	30.92	31.91	30.81	31.42	895,061	+0.47(+1.52%)
Apr 11, 2012	30.43	31.10	30.43	30.95	427,654	+0.92(+3.06%)
Apr 10, 2012	31.49	31.79	30.01	30.03	882,806	-1.50(-4.76%)
Apr 09, 2012	31.15	31.85	31.05	31.53	920,073	-0.36(-1.12%)
Apr 05, 2012	31.72	32.10	31.53	31.89	479,536	+0.08(+0.27%)
Apr 04, 2012	31.80	31.96	31.25	31.80	388,988	-0.36(-1.11%)
Apr 03, 2012	32.37	32.55	31.84	32.16	431,102	-0.21(-0.64%)