Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.53	17.53	16.15	16.37	0	-1.01(-5.83%)
Jan 29, 2009	18.22	18.48	17.29	17.39	364,401	-1.26(-6.75%)
Jan 28, 2009	18.27	19.13	17.93	18.65	568,616	+0.89(+5.00%)
Jan 27, 2009	17.52	18.07	17.33	17.76	233,861	+0.26(+1.50%)
Jan 26, 2009	17.23	18.16	17.02	17.50	498,139	+0.28(+1.63%)
Jan 23, 2009	16.58	17.78	16.33	17.22	606,602	+0.34(+1.98%)
Jan 22, 2009	17.07	17.29	16.43	16.88	718,814	-0.58(-3.32%)
Jan 21, 2009	17.25	17.51	16.66	17.46	424,695	+0.35(+2.06%)
Jan 20, 2009	18.09	18.09	16.80	17.11	1,362,222	-1.00(-5.50%)
Jan 16, 2009	18.44	18.47	17.25	18.10	525,701	+0.23(+1.27%)
Jan 15, 2009	16.70	18.22	16.10	17.88	807,983	+1.01(+5.96%)
Jan 14, 2009	17.12	17.12	16.47	16.87	937,428	-0.62(-3.52%)
Jan 13, 2009	17.36	17.81	16.94	17.49	603,666	+0.13(+0.73%)
Jan 12, 2009	18.20	18.20	17.11	17.36	1,055,902	-0.72(-4.01%)
Jan 09, 2009	18.79	19.82	17.86	18.09	976,520	+0.56(+3.20%)
Jan 08, 2009	17.36	17.70	16.95	17.52	538,977	-0.12(-0.67%)
Jan 07, 2009	18.29	18.29	17.34	17.64	683,494	-0.64(-3.52%)
Jan 06, 2009	17.99	18.76	17.98	18.29	893,835	+0.50(+2.80%)
Jan 05, 2009	16.85	18.00	16.70	17.79	839,890	+0.84(+4.97%)
Jan 02, 2009	16.80	17.42	16.15	16.94	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	882,868	+1.06(+6.79%)
Dec 30, 2008	15.21	15.62	15.01	15.61	722,736	+0.28(+1.83%)
Dec 29, 2008	15.85	15.90	15.13	15.33	440,334	-0.53(-3.31%)
Dec 26, 2008	15.96	16.11	15.52	15.86	815,720	-0.12(-0.74%)
Dec 24, 2008	16.18	16.18	15.64	15.98	123,580	-0.04(-0.23%)
Dec 23, 2008	16.39	16.40	15.89	16.01	427,308	-0.27(-1.67%)
Dec 22, 2008	17.42	17.45	15.86	16.28	509,112	-0.75(-4.41%)
Dec 19, 2008	17.51	17.76	16.75	17.04	543,766	-0.35(-2.03%)
Dec 18, 2008	17.85	18.32	17.17	17.39	1,060,529	-0.75(-4.14%)
Dec 17, 2008	18.01	18.57	18.01	18.14	963,737	-0.14(-0.79%)
Dec 16, 2008	17.73	18.48	17.44	18.29	673,432	+0.77(+4.39%)
Dec 15, 2008	18.89	18.89	17.06	17.52	431,821	-0.87(-4.73%)
Dec 12, 2008	17.03	18.41	16.90	18.38	1,185,843	+1.10(+6.39%)
Dec 11, 2008	18.33	18.44	17.10	17.28	1,108,743	-1.21(-6.56%)
Dec 10, 2008	18.43	18.62	17.78	18.49	1,031,153	+0.23(+1.24%)
Dec 09, 2008	19.78	19.88	17.66	18.27	1,271,179	-1.37(-6.97%)
Dec 08, 2008	18.19	20.59	18.19	19.63	1,998,270	+1.79(+10.05%)
Dec 05, 2008	17.46	18.08	16.66	17.84	715,565	+0.31(+1.76%)
Dec 04, 2008	17.61	18.38	17.16	17.53	912,477	-0.19(-1.07%)
Dec 03, 2008	17.52	18.52	17.07	17.72	1,368,788	+0.25(+1.45%)
Dec 02, 2008	17.06	18.05	16.90	17.47	790,048	+0.54(+3.21%)
Dec 01, 2008	18.66	19.22	16.77	16.93	812,577	-2.09(-11.00%)
Nov 28, 2008	19.02	19.88	18.62	19.02	273,848	-0.10(-0.52%)
Nov 26, 2008	16.85	20.02	16.39	19.12	1,822,953	+2.12(+12.47%)
Nov 25, 2008	15.52	17.02	15.08	17.00	1,221,419	+1.48(+9.51%)
Nov 24, 2008	15.22	15.89	14.63	15.52	2,153,195	+0.60(+4.01%)
Nov 21, 2008	13.88	15.07	13.34	14.93	1,769,235	+1.23(+8.99%)
Nov 20, 2008	13.89	14.73	12.92	13.69	1,532,599	-0.38(-2.70%)
Nov 19, 2008	15.41	16.42	14.06	14.07	1,573,535	-2.71(-16.14%)
Nov 18, 2008	16.50	17.05	16.36	16.78	913,169	+0.23(+1.37%)
Nov 17, 2008	16.53	17.42	16.14	16.56	1,071,160	-0.43(-2.51%)
Nov 14, 2008	16.12	16.98	16.12	16.98	6,014,429	+0.68(+4.17%)
Nov 13, 2008	15.85	16.65	14.74	16.30	2,023,179	+0.90(+5.82%)
Nov 12, 2008	15.90	16.23	15.10	15.41	1,120,243	-0.72(-4.49%)
Nov 11, 2008	16.73	16.73	15.94	16.13	1,496,121	+0.35(+2.24%)
Nov 10, 2008	16.01	16.53	15.72	15.78	632,443	-0.33(-2.02%)
Nov 07, 2008	16.90	16.91	15.86	16.10	559,755	-0.27(-1.66%)
Nov 06, 2008	16.66	16.94	15.74	16.37	679,885	-0.34(-2.01%)
Nov 05, 2008	17.08	17.93	16.68	16.71	1,023,874	-0.60(-3.45%)
Nov 04, 2008	17.55	18.19	17.17	17.31	813,725	+0.12(+0.68%)