Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	24.44	24.65	24.11	24.13	365,914	-0.28(-1.15%)
Mar 30, 2010	24.13	24.50	24.12	24.41	300,967	+0.23(+0.94%)
Mar 29, 2010	23.65	24.24	23.38	24.18	234,871	+0.76(+3.26%)
Mar 26, 2010	23.45	23.84	23.10	23.42	338,887	+0.16(+0.70%)
Mar 25, 2010	23.67	24.20	23.23	23.25	273,563	-0.35(-1.46%)
Mar 24, 2010	23.52	23.66	23.35	23.60	171,389	-0.13(-0.54%)
Mar 23, 2010	23.98	24.11	23.60	23.73	171,156	-0.23(-0.95%)
Mar 22, 2010	23.19	24.02	23.16	23.95	326,949	+0.54(+2.29%)
Mar 19, 2010	23.43	23.65	23.25	23.42	309,268	-0.05(-0.19%)
Mar 18, 2010	23.95	24.14	23.27	23.46	293,150	-0.51(-2.12%)
Mar 17, 2010	23.19	24.09	23.08	23.97	424,364	+0.89(+3.84%)
Mar 16, 2010	22.86	23.14	22.72	23.09	237,731	+0.33(+1.43%)
Mar 15, 2010	22.70	22.80	22.61	22.76	338,344	-0.45(-1.95%)
Mar 12, 2010	23.60	23.60	23.15	23.21	244,366	-0.27(-1.16%)
Mar 11, 2010	23.05	23.53	22.84	23.48	262,996	+0.28(+1.21%)
Mar 10, 2010	23.24	23.27	23.05	23.20	341,288	+0.12(+0.51%)
Mar 09, 2010	22.72	23.18	22.52	23.09	365,059	+0.35(+1.55%)
Mar 08, 2010	22.10	22.84	22.10	22.73	348,933	+0.60(+2.70%)
Mar 05, 2010	21.71	22.19	21.69	22.13	505,174	+0.40(+1.83%)
Mar 04, 2010	21.96	22.10	21.64	21.74	591,113	-0.10(-0.46%)
Mar 03, 2010	21.82	22.10	21.63	21.84	299,542	-0.07(-0.33%)
Mar 02, 2010	22.09	22.32	21.80	21.91	217,765	+0.01(+0.04%)
Mar 01, 2010	21.31	21.91	21.20	21.90	373,358	+0.53(+2.50%)
Feb 26, 2010	21.61	21.71	21.14	21.36	316,973	-0.28(-1.30%)
Feb 25, 2010	21.64	21.92	21.41	21.65	492,647	-0.18(-0.83%)
Feb 24, 2010	21.81	21.87	21.59	21.83	595,777	+0.07(+0.33%)
Feb 23, 2010	21.44	21.93	21.36	21.75	827,829	+0.15(+0.71%)
Feb 22, 2010	21.76	21.76	21.42	21.60	161,499	+0.00(+0.00%)
Feb 19, 2010	21.58	21.68	21.45	21.60	211,913	-0.07(-0.33%)
Feb 18, 2010	21.47	21.79	21.44	21.67	265,134	+0.17(+0.80%)
Feb 17, 2010	21.58	21.75	21.49	21.50	195,390	-0.07(-0.34%)
Feb 16, 2010	20.57	21.70	20.42	21.57	846,080	+1.09(+5.31%)
Feb 12, 2010	19.91	20.49	20.49	20.49	281,894	+0.27(+1.34%)
Feb 11, 2010	20.09	20.23	19.92	20.21	384,079	+0.13(+0.63%)
Feb 10, 2010	20.33	20.47	19.83	20.09	310,372	-0.21(-1.03%)
Feb 09, 2010	20.58	20.78	19.99	20.30	457,047	-0.14(-0.71%)
Feb 08, 2010	20.89	21.07	20.40	20.44	385,591	-0.56(-2.67%)
Feb 05, 2010	20.62	21.00	20.39	21.00	346,068	+0.34(+1.67%)
Feb 04, 2010	20.91	20.99	20.47	20.66	324,700	-0.46(-2.19%)
Feb 03, 2010	21.36	21.42	20.89	21.12	318,287	-0.42(-1.93%)
Feb 02, 2010	21.16	21.58	21.07	21.54	491,831	+0.80(+3.84%)
Feb 01, 2010	20.76	21.06	20.54	20.74	890,119	+0.08(+0.40%)
Jan 29, 2010	20.83	21.02	20.59	20.66	525,977	-0.06(-0.31%)
Jan 28, 2010	20.93	21.08	20.38	20.72	482,313	-0.27(-1.29%)
Jan 27, 2010	21.48	21.48	20.24	20.99	1,255,457	-0.87(-3.98%)
Jan 26, 2010	21.65	22.21	21.55	21.86	414,225	+0.11(+0.50%)
Jan 25, 2010	22.03	22.15	21.52	21.75	267,050	-0.14(-0.62%)
Jan 22, 2010	22.15	22.31	21.75	21.89	374,077	-0.32(-1.43%)
Jan 21, 2010	22.82	22.99	22.15	22.21	312,804	-0.56(-2.47%)
Jan 20, 2010	22.59	22.88	22.41	22.77	244,855	-0.04(-0.16%)
Jan 19, 2010	22.70	22.90	22.45	22.80	258,696	+0.13(+0.56%)
Jan 15, 2010	22.87	22.68	22.68	22.68	383,699	-0.24(-1.03%)
Jan 14, 2010	22.79	22.99	22.61	22.91	368,345	-0.05(-0.20%)
Jan 13, 2010	22.57	22.99	22.22	22.96	472,298	+0.53(+2.38%)
Jan 12, 2010	22.23	22.50	22.18	22.42	342,331	+0.04(+0.16%)
Jan 11, 2010	22.23	22.43	22.05	22.39	794,534	+0.09(+0.41%)
Jan 08, 2010	22.49	22.54	22.08	22.30	494,689	-0.15(-0.69%)
Jan 07, 2010	22.69	22.76	22.21	22.45	732,883	-0.30(-1.31%)
Jan 06, 2010	22.79	22.97	22.67	22.75	454,176	-0.18(-0.79%)
Jan 05, 2010	23.28	23.33	22.80	22.93	788,597	-0.46(-1.97%)