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	225,176	-0.82(-3.88%)
Aug 27, 2010	21.14	21.27	20.64	21.14	344,366	+0.16(+0.78%)
Aug 26, 2010	20.12	21.16	20.08	20.98	793,964	+0.84(+4.17%)
Aug 25, 2010	19.72	20.22	19.43	20.14	397,618	+0.26(+1.29%)
Aug 24, 2010	19.69	20.16	19.31	19.88	546,249	-0.16(-0.77%)
Aug 23, 2010	20.55	20.77	19.98	20.04	385,660	-0.47(-2.31%)
Aug 20, 2010	20.63	20.74	20.41	20.51	239,500	-0.30(-1.45%)
Aug 19, 2010	21.41	21.41	20.69	20.81	393,419	-0.72(-3.35%)
Aug 18, 2010	21.43	21.83	21.25	21.53	178,172	+0.03(+0.13%)
Aug 17, 2010	21.07	21.71	21.07	21.51	207,737	+0.50(+2.39%)
Aug 16, 2010	20.75	21.13	20.65	21.00	359,994	+0.06(+0.30%)
Aug 13, 2010	20.94	21.73	20.89	20.94	281,091	-0.78(-3.61%)
Aug 12, 2010	21.35	21.87	21.21	21.73	414,238	+0.23(+1.06%)
Aug 11, 2010	21.80	21.80	21.30	21.50	333,115	-0.67(-3.01%)
Aug 10, 2010	22.25	22.40	22.03	22.16	184,268	-0.31(-1.38%)
Aug 09, 2010	22.47	22.56	22.12	22.47	264,696	+0.16(+0.69%)
Aug 06, 2010	22.32	22.65	21.94	22.32	334,139	-0.30(-1.33%)
Aug 05, 2010	22.55	22.84	22.47	22.62	188,583	-0.19(-0.84%)
Aug 04, 2010	22.90	22.95	22.59	22.81	213,689	-0.01(-0.04%)
Aug 03, 2010	23.06	23.06	22.63	22.82	457,464	-0.36(-1.54%)
Aug 02, 2010	22.62	23.28	22.51	23.18	352,106	+0.86(+3.84%)
Jul 30, 2010	22.32	22.59	21.89	22.32	295,963	-0.03(-0.12%)
Jul 29, 2010	22.35	22.65	21.81	22.35	410,929	-0.08(-0.37%)
Jul 28, 2010	22.91	22.91	22.25	22.43	319,423	-0.57(-2.50%)
Jul 27, 2010	23.47	23.76	22.73	23.00	561,501	-0.30(-1.29%)
Jul 26, 2010	23.58	23.95	22.93	23.30	705,384	-0.35(-1.47%)
Jul 23, 2010	23.65	24.18	23.27	23.65	842,835	+0.18(+0.78%)
Jul 22, 2010	25.05	25.37	22.93	23.47	1,252,656	-0.95(-3.89%)
Jul 21, 2010	23.99	24.83	23.81	24.42	1,014,370	+0.63(+2.65%)
Jul 20, 2010	21.64	23.87	21.55	23.79	1,196,153	+1.77(+8.04%)
Jul 19, 2010	22.82	22.82	21.77	22.02	773,678	-0.65(-2.86%)
Jul 16, 2010	22.67	23.18	22.64	22.67	710,715	-0.60(-2.59%)
Jul 15, 2010	24.01	24.01	22.98	23.27	359,154	-0.66(-2.75%)
Jul 14, 2010	23.87	24.00	23.44	23.92	254,276	-0.02(-0.08%)
Jul 13, 2010	23.54	24.01	22.91	23.94	651,398	+0.17(+0.73%)
Jul 12, 2010	24.19	24.19	22.96	23.77	489,586	-0.48(-1.99%)
Jul 09, 2010	24.25	24.33	24.04	24.25	168,886	+0.13(+0.53%)
Jul 08, 2010	23.70	24.23	23.52	24.12	388,724	+0.64(+2.72%)
Jul 07, 2010	22.79	23.58	22.59	23.49	368,417	+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	486,216	-0.30(-1.29%)
Jul 01, 2010	23.70	23.70	23.00	23.29	828,093	-0.37(-1.54%)
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%)