Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	22.64	22.89	22.18	22.47	774,085	-0.19(-0.84%)
Jul 30, 2008	22.44	23.11	22.10	22.66	1,010,685	+0.29(+1.30%)
Jul 29, 2008	22.37	22.67	21.56	22.37	845,350	+0.78(+3.61%)
Jul 28, 2008	22.15	22.50	21.54	21.59	1,088,491	-0.43(-1.97%)
Jul 25, 2008	22.02	22.70	21.55	22.03	1,231,221	+0.30(+1.38%)
Jul 24, 2008	23.22	23.23	21.48	21.73	1,488,599	-1.37(-5.92%)
Jul 23, 2008	21.18	23.33	21.13	23.09	3,039,000	+1.76(+8.23%)
Jul 22, 2008	20.10	21.65	19.51	21.34	2,464,438	+0.02(+0.08%)
Jul 21, 2008	21.51	22.05	20.68	21.32	886,981	+0.05(+0.21%)
Jul 18, 2008	27.16	21.27	20.94	21.27	680,078	-0.12(-0.55%)
Jul 17, 2008	19.39	21.77	19.39	21.39	1,647,218	+2.05(+10.58%)
Jul 16, 2008	18.70	19.53	18.46	19.34	971,470	+0.58(+3.09%)
Jul 15, 2008	18.57	19.14	17.90	18.77	1,388,229	-0.04(-0.19%)
Jul 14, 2008	19.81	19.97	18.77	18.80	1,194,990	-0.62(-3.17%)
Jul 11, 2008	19.55	19.92	19.11	19.42	997,060	-0.50(-2.50%)
Jul 10, 2008	20.44	20.92	19.67	19.92	1,156,627	-0.82(-3.93%)
Jul 09, 2008	21.74	21.96	20.66	20.73	1,851,461	-0.15(-0.74%)
Jul 08, 2008	19.79	20.95	19.10	20.88	1,392,204	+0.97(+4.87%)
Jul 07, 2008	21.36	21.36	19.60	19.92	1,209,202	-1.28(-6.03%)
Jul 04, 2008	20.97	21.32	20.70	21.19	1,036,704	+0.00(+0.00%)
Jul 03, 2008	20.97	21.32	20.70	21.19	1,036,704	+0.39(+1.87%)
Jul 02, 2008	22.27	22.37	20.78	20.80	1,464,593	-1.47(-6.59%)
Jul 01, 2008	22.58	22.78	21.80	22.27	848,577	-0.67(-2.92%)
Jun 30, 2008	22.90	23.63	22.87	22.94	920,109	-0.74(-3.14%)
Jun 27, 2008	24.23	24.23	23.19	23.68	1,558,644	-0.52(-2.13%)
Jun 26, 2008	24.98	25.18	24.09	24.20	1,206,745	-1.27(-4.98%)
Jun 25, 2008	25.68	26.13	25.37	25.47	1,145,254	-0.03(-0.11%)
Jun 24, 2008	25.61	26.08	25.14	25.49	844,106	-0.18(-0.71%)
Jun 23, 2008	26.51	26.71	25.40	25.68	991,680	-0.66(-2.51%)
Jun 20, 2008	27.45	27.49	26.17	26.34	860,247	-1.56(-5.58%)
Jun 19, 2008	26.51	27.99	26.00	27.89	1,246,223	+1.56(+5.91%)
Jun 18, 2008	26.95	27.33	26.21	26.34	1,117,897	-1.02(-3.74%)
Jun 17, 2008	28.50	28.77	27.21	27.36	1,110,221	-0.91(-3.20%)
Jun 16, 2008	28.35	28.47	27.95	28.27	481,566	-0.13(-0.45%)
Jun 13, 2008	28.31	28.66	28.03	28.39	954,696	+0.16(+0.58%)
Jun 12, 2008	28.25	29.59	28.10	28.23	1,871,430	-1.55(-5.20%)
Jun 11, 2008	30.80	30.80	29.75	29.78	1,399,771	-1.37(-4.39%)
Jun 10, 2008	31.11	31.49	30.63	31.15	671,440	-0.14(-0.46%)
Jun 09, 2008	31.82	31.82	30.88	31.29	585,347	-0.46(-1.45%)
Jun 06, 2008	32.76	32.81	31.59	31.75	955,126	-1.19(-3.60%)
Jun 05, 2008	32.81	33.18	32.56	32.94	653,529	+0.29(+0.89%)
Jun 04, 2008	32.35	33.56	32.17	32.65	733,811	+0.41(+1.26%)
Jun 03, 2008	32.02	32.41	31.70	32.24	582,763	+0.13(+0.39%)
Jun 02, 2008	32.37	32.58	31.79	32.11	810,495	-0.35(-1.09%)
May 30, 2008	32.55	32.59	32.31	32.47	584,023	+0.12(+0.36%)
May 29, 2008	32.42	32.68	32.05	32.35	450,888	-0.20(-0.61%)
May 28, 2008	32.60	32.90	32.38	32.55	376,593	+0.02(+0.06%)
May 27, 2008	31.82	32.59	31.79	32.53	293,662	+0.47(+1.47%)
May 26, 2008	32.91	32.91	31.63	32.06	0	+0.00(+0.00%)
May 23, 2008	32.91	32.91	31.63	32.06	651,591	-0.99(-2.99%)
May 22, 2008	33.15	33.55	32.89	33.05	322,276	-0.15(-0.46%)
May 21, 2008	34.29	34.38	33.13	33.20	518,709	-1.09(-3.17%)
May 20, 2008	34.03	34.34	33.88	34.29	616,556	+0.09(+0.26%)
May 19, 2008	33.71	35.22	33.33	34.20	1,017,397	+0.57(+1.70%)
May 16, 2008	32.60	33.65	32.34	33.63	610,003	+1.20(+3.72%)
May 15, 2008	32.49	32.79	32.14	32.42	588,605	-0.06(-0.20%)
May 14, 2008	32.14	32.69	32.14	32.49	467,572	+0.34(+1.07%)
May 13, 2008	31.82	32.29	31.66	32.14	445,302	+0.18(+0.57%)
May 12, 2008	31.34	32.15	31.34	31.96	931,565	+0.53(+1.67%)
May 09, 2008	31.82	32.61	31.32	31.44	420,129	-0.92(-2.85%)
May 08, 2008	31.80	32.77	31.58	32.36	1,279,443	+0.56(+1.77%)
May 07, 2008	31.63	34.41	31.62	31.80	2,555,026	-1.30(-3.94%)
May 06, 2008	32.59	33.14	31.97	33.10	868,601	+0.14(+0.41%)
May 05, 2008	33.06	33.50	32.53	32.97	878,275	-0.16(-0.49%)
May 02, 2008	33.69	34.34	32.95	33.13	648,612	-0.38(-1.14%)