Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.47	24.06	23.43	23.66	590,185	+0.15(+0.62%)
Jun 29, 2010	23.51	23.72	23.03	23.51	219	-0.42(-1.75%)
Jun 25, 2010	23.93	24.18	23.21	23.93	425,035	-0.15(-0.61%)
Jun 24, 2010	24.10	24.42	23.82	24.08	227,142	-0.21(-0.86%)
Jun 23, 2010	24.38	24.58	23.70	24.29	217,111	-0.08(-0.34%)
Jun 22, 2010	25.24	25.52	24.32	24.37	154,091	-0.81(-3.22%)
Jun 21, 2010	25.18	25.52	25.00	25.18	341,600	+0.40(+1.62%)
Jun 18, 2010	24.78	25.27	24.61	24.78	272,752	-0.40(-1.59%)
Jun 17, 2010	26.16	26.52	24.91	25.18	409,695	-0.70(-2.70%)
Jun 16, 2010	26.10	26.26	25.80	25.88	195,157	-0.49(-1.86%)
Jun 15, 2010	26.20	26.47	25.87	26.37	235,786	+0.23(+0.87%)
Jun 14, 2010	25.62	26.73	25.62	26.15	530,203	+0.72(+2.82%)
Jun 11, 2010	24.98	25.43	24.86	25.43	173,704	+0.06(+0.25%)
Jun 10, 2010	24.91	25.48	24.81	25.37	170,371	+0.85(+3.45%)
Jun 09, 2010	24.94	25.37	24.37	24.52	308,363	-0.30(-1.21%)
Jun 08, 2010	24.80	25.14	24.35	24.82	355,707	+0.03(+0.11%)
Jun 07, 2010	24.97	25.25	24.55	24.79	451,932	-0.26(-1.05%)
Jun 04, 2010	25.06	26.83	24.89	25.06	711,882	-2.35(-8.59%)
Jun 03, 2010	27.32	27.70	27.15	27.41	192,994	-0.04(-0.13%)
Jun 02, 2010	27.11	27.45	26.86	27.45	179,157	+0.55(+2.03%)
Jun 01, 2010	27.61	28.03	26.90	26.90	370,154	-0.99(-3.55%)
May 28, 2010	27.89	28.51	27.78	27.89	337,363	-0.28(-1.00%)
May 27, 2010	27.64	28.33	27.32	28.17	367,609	+1.26(+4.70%)
May 26, 2010	27.30	27.92	26.80	26.91	609,791	-0.17(-0.64%)
May 25, 2010	26.17	27.20	25.67	27.08	545,964	+0.07(+0.27%)
May 24, 2010	26.33	27.65	26.05	27.01	637,175	+0.45(+1.71%)
May 21, 2010	25.63	27.02	25.41	26.56	557,215	+0.53(+2.03%)
May 20, 2010	26.50	26.74	26.03	26.03	507,089	-1.49(-5.42%)
May 19, 2010	27.51	27.83	27.18	27.52	359,188	-0.10(-0.36%)
May 18, 2010	27.83	28.48	27.40	27.62	20,458	+0.11(+0.40%)
May 17, 2010	28.07	28.28	26.56	27.51	986,955	-0.27(-0.98%)
May 14, 2010	27.78	28.84	27.37	27.78	445,171	-1.31(-4.50%)
May 13, 2010	29.15	29.42	28.62	29.09	351,391	-0.24(-0.81%)
May 12, 2010	28.51	29.47	28.47	29.33	449,861	+0.97(+3.43%)
May 11, 2010	28.77	29.07	28.23	28.36	255,304	-0.26(-0.92%)
May 10, 2010	28.34	28.62	28.17	28.62	304,173	+1.68(+6.24%)
May 07, 2010	27.68	27.94	26.77	26.94	496,918	-1.00(-3.58%)
May 06, 2010	28.62	29.07	0.0001	27.94	636,026	-1.01(-3.49%)
May 05, 2010	29.08	29.71	28.78	28.95	1,173,004	-0.17(-0.59%)
May 04, 2010	29.41	29.41	28.78	29.12	415,357	-0.69(-2.32%)
May 03, 2010	29.10	30.07	29.04	29.81	359,594	+0.84(+2.89%)
Apr 30, 2010	29.05	29.64	28.92	28.97	396,769	-0.24(-0.81%)
Apr 29, 2010	28.22	29.27	28.19	29.21	425,502	+1.30(+4.66%)
Apr 28, 2010	28.70	28.71	27.73	27.91	944,643	-0.55(-1.95%)
Apr 27, 2010	29.01	29.33	28.32	28.47	765,932	-1.18(-3.99%)
Apr 26, 2010	29.11	31.81	29.10	29.65	1,623,629	+0.15(+0.49%)
Apr 23, 2010	29.17	30.69	29.17	29.50	776,998	+0.25(+0.84%)
Apr 22, 2010	27.42	29.45	27.12	29.26	808,883	+1.55(+5.58%)
Apr 21, 2010	26.89	27.84	26.89	27.71	452,168	+0.82(+3.04%)
Apr 20, 2010	26.36	26.94	26.24	26.89	293,016	+0.67(+2.57%)
Apr 19, 2010	26.63	26.63	25.77	26.22	446,137	-0.35(-1.30%)
Apr 16, 2010	26.73	26.87	26.00	26.57	389,563	-0.13(-0.48%)
Apr 15, 2010	26.41	26.87	26.09	26.69	290,942	+0.15(+0.58%)
Apr 14, 2010	26.23	26.58	26.01	26.54	338,151	+0.49(+1.89%)
Apr 13, 2010	26.05	26.17	25.75	26.05	266,429	+0.00(+0.00%)
Apr 12, 2010	26.38	26.52	25.96	26.05	422,867	-0.38(-1.45%)
Apr 09, 2010	25.42	26.51	25.24	26.43	653,140	+1.16(+4.61%)
Apr 08, 2010	24.54	25.46	24.33	25.27	499,745	+0.61(+2.47%)
Apr 07, 2010	24.51	25.02	24.51	24.66	473,403	+0.00(+0.00%)
Apr 06, 2010	24.64	24.71	24.51	24.66	93,489	-0.08(-0.33%)
Apr 05, 2010	24.47	24.90	24.34	24.74	103,750	+0.26(+1.08%)