Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.86	21.24	20.12	20.87	328	+0.55(+2.69%)
Aug 30, 2010	21.10	21.16	20.27	20.32	225,191	-0.82(-3.88%)
Aug 27, 2010	21.14	21.27	20.64	21.14	344,388	+0.16(+0.78%)
Aug 26, 2010	20.12	21.16	20.08	20.98	794,015	+0.84(+4.17%)
Aug 25, 2010	19.72	20.22	19.42	20.14	397,643	+0.26(+1.28%)
Aug 24, 2010	19.69	20.16	19.31	19.88	546,284	-0.16(-0.77%)
Aug 23, 2010	20.55	20.77	19.98	20.04	385,684	-0.47(-2.31%)
Aug 20, 2010	20.63	20.74	20.41	20.51	239,516	-0.30(-1.45%)
Aug 19, 2010	21.40	21.40	20.68	20.81	393,444	-0.72(-3.35%)
Aug 18, 2010	21.43	21.82	21.25	21.53	178,183	+0.03(+0.13%)
Aug 17, 2010	21.07	21.71	21.07	21.50	207,751	+0.50(+2.39%)
Aug 16, 2010	20.75	21.13	20.65	21.00	360,017	+0.06(+0.31%)
Aug 13, 2010	20.94	21.73	20.88	20.94	281,109	-0.78(-3.61%)
Aug 12, 2010	21.35	21.87	21.21	21.72	414,264	+0.23(+1.06%)
Aug 11, 2010	21.80	21.80	21.30	21.50	333,136	-0.67(-3.01%)
Aug 10, 2010	22.24	22.40	22.02	22.16	184,280	-0.31(-1.38%)
Aug 09, 2010	22.47	22.56	22.12	22.47	264,713	+0.16(+0.70%)
Aug 06, 2010	22.32	22.65	21.94	22.32	334,160	-0.30(-1.33%)
Aug 05, 2010	22.55	22.84	22.47	22.62	188,595	-0.19(-0.84%)
Aug 04, 2010	22.90	22.95	22.59	22.81	213,703	-0.01(-0.04%)
Aug 03, 2010	23.06	23.06	22.63	22.82	457,493	-0.36(-1.54%)
Aug 02, 2010	22.62	23.27	22.51	23.17	352,128	+0.86(+3.84%)
Jul 30, 2010	22.32	22.59	21.89	22.32	295,982	-0.03(-0.12%)
Jul 29, 2010	22.35	22.65	21.81	22.34	410,955	-0.08(-0.37%)
Jul 28, 2010	22.91	22.91	22.24	22.43	319,443	-0.57(-2.50%)
Jul 27, 2010	23.47	23.76	22.73	23.00	561,536	-0.30(-1.29%)
Jul 26, 2010	23.58	23.95	22.93	23.30	705,428	-0.35(-1.47%)
Jul 23, 2010	23.65	24.18	23.27	23.65	842,889	+0.18(+0.78%)
Jul 22, 2010	25.05	25.36	22.93	23.47	1,252,736	-0.95(-3.89%)
Jul 21, 2010	23.99	24.83	23.81	24.42	1,014,435	+0.63(+2.65%)
Jul 20, 2010	21.64	23.87	21.55	23.79	1,196,229	+1.77(+8.04%)
Jul 19, 2010	22.82	22.82	21.77	22.02	773,727	-0.65(-2.86%)
Jul 16, 2010	22.66	23.17	22.64	22.66	710,761	-0.60(-2.59%)
Jul 15, 2010	24.00	24.00	22.97	23.27	359,177	-0.66(-2.75%)
Jul 14, 2010	23.87	24.00	23.44	23.92	254,292	-0.02(-0.08%)
Jul 13, 2010	23.54	24.00	22.91	23.94	651,439	+0.17(+0.73%)
Jul 12, 2010	24.19	24.19	22.96	23.77	489,617	-0.48(-1.99%)
Jul 09, 2010	24.25	24.33	24.04	24.25	168,896	+0.13(+0.53%)
Jul 08, 2010	23.69	24.22	23.52	24.12	388,749	+0.64(+2.72%)
Jul 07, 2010	22.79	23.58	22.59	23.48	368,440	+0.65(+2.84%)
Jul 06, 2010	23.38	23.58	22.53	22.84	498	-0.16(-0.67%)
Jul 02, 2010	22.99	23.29	22.50	22.99	486,247	-0.30(-1.29%)
Jul 01, 2010	23.69	23.69	23.00	23.29	828,145	-0.37(-1.54%)
Jun 30, 2010	23.47	24.06	23.43	23.66	590,223	+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	425,062	-0.15(-0.61%)
Jun 24, 2010	24.10	24.42	23.82	24.08	227,157	-0.21(-0.86%)
Jun 23, 2010	24.38	24.58	23.69	24.29	217,125	-0.08(-0.34%)
Jun 22, 2010	25.24	25.52	24.32	24.37	154,101	-0.81(-3.22%)
Jun 21, 2010	25.18	25.52	25.00	25.18	341,622	+0.40(+1.62%)
Jun 18, 2010	24.78	25.27	24.61	24.78	272,769	-0.40(-1.59%)
Jun 17, 2010	26.15	26.52	24.91	25.18	409,721	-0.70(-2.70%)
Jun 16, 2010	26.10	26.26	25.80	25.88	195,169	-0.49(-1.86%)
Jun 15, 2010	26.20	26.47	25.87	26.37	235,801	+0.23(+0.87%)
Jun 14, 2010	25.62	26.73	25.62	26.15	530,237	+0.72(+2.82%)
Jun 11, 2010	24.98	25.43	24.85	25.43	173,715	+0.06(+0.25%)
Jun 10, 2010	24.91	25.48	24.81	25.36	170,382	+0.85(+3.45%)
Jun 09, 2010	24.94	25.36	24.36	24.52	308,382	-0.30(-1.21%)
Jun 08, 2010	24.80	25.14	24.35	24.82	355,729	+0.03(+0.11%)
Jun 07, 2010	24.97	25.25	24.55	24.79	451,961	-0.26(-1.05%)
Jun 04, 2010	25.05	26.83	24.89	25.05	711,927	-2.35(-8.59%)
Jun 03, 2010	27.32	27.70	27.15	27.41	193,007	-0.04(-0.13%)
Jun 02, 2010	27.11	27.45	26.85	27.45	179,169	+0.55(+2.03%)