Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.61	21.71	21.14	21.37	316,952	-0.28(-1.30%)
Feb 25, 2010	21.64	21.92	21.41	21.65	492,616	-0.18(-0.83%)
Feb 24, 2010	21.81	21.87	21.59	21.83	595,739	+0.07(+0.33%)
Feb 23, 2010	21.44	21.93	21.37	21.76	827,777	+0.15(+0.71%)
Feb 22, 2010	21.76	21.76	21.42	21.60	161,489	+0.00(+0.00%)
Feb 19, 2010	21.58	21.68	21.45	21.60	211,900	-0.07(-0.33%)
Feb 18, 2010	21.47	21.79	21.44	21.67	265,117	+0.17(+0.80%)
Feb 17, 2010	21.58	21.76	21.49	21.50	195,378	-0.07(-0.34%)
Feb 16, 2010	20.57	21.70	20.42	21.57	846,026	+1.09(+5.30%)
Feb 12, 2010	19.91	20.49	20.49	20.49	281,876	+0.27(+1.34%)
Feb 11, 2010	20.09	20.23	19.93	20.22	384,054	+0.13(+0.63%)
Feb 10, 2010	20.33	20.47	19.84	20.09	310,352	-0.21(-1.03%)
Feb 09, 2010	20.58	20.78	19.99	20.30	457,017	-0.14(-0.71%)
Feb 08, 2010	20.89	21.08	20.40	20.44	385,567	-0.56(-2.67%)
Feb 05, 2010	20.62	21.00	20.39	21.00	346,045	+0.34(+1.67%)
Feb 04, 2010	20.91	20.99	20.47	20.66	324,679	-0.46(-2.19%)
Feb 03, 2010	21.36	21.42	20.89	21.12	318,266	-0.42(-1.93%)
Feb 02, 2010	21.16	21.58	21.07	21.54	491,800	+0.80(+3.84%)
Feb 01, 2010	20.76	21.06	20.54	20.74	890,062	+0.08(+0.39%)
Jan 29, 2010	20.83	21.02	20.59	20.66	525,943	-0.06(-0.31%)
Jan 28, 2010	20.93	21.09	20.38	20.72	482,283	-0.27(-1.29%)
Jan 27, 2010	21.48	21.48	20.24	20.99	1,255,377	-0.87(-3.98%)
Jan 26, 2010	21.65	22.21	21.56	21.86	414,198	+0.11(+0.50%)
Jan 25, 2010	22.04	22.15	21.52	21.76	267,033	-0.14(-0.62%)
Jan 22, 2010	22.15	22.31	21.76	21.89	374,053	-0.32(-1.43%)
Jan 21, 2010	22.82	22.99	22.15	22.21	312,784	-0.56(-2.47%)
Jan 20, 2010	22.59	22.88	22.41	22.77	244,839	-0.04(-0.16%)
Jan 19, 2010	22.70	22.91	22.45	22.81	258,679	+0.13(+0.56%)
Jan 15, 2010	22.87	22.68	22.68	22.68	383,674	-0.24(-1.03%)
Jan 14, 2010	22.79	22.99	22.61	22.91	368,322	-0.05(-0.20%)
Jan 13, 2010	22.57	22.99	22.22	22.96	472,268	+0.53(+2.38%)
Jan 12, 2010	22.24	22.50	22.18	22.43	342,309	+0.04(+0.16%)
Jan 11, 2010	22.24	22.43	22.05	22.39	794,484	+0.09(+0.41%)
Jan 08, 2010	22.49	22.54	22.08	22.30	494,657	-0.15(-0.69%)
Jan 07, 2010	22.69	22.76	22.21	22.45	732,836	-0.30(-1.31%)
Jan 06, 2010	22.79	22.97	22.67	22.75	454,147	-0.18(-0.79%)
Jan 05, 2010	23.29	23.33	22.80	22.93	788,547	-0.46(-1.97%)
Jan 04, 2010	23.77	23.79	23.28	23.39	416,235	-0.20(-0.84%)
Dec 31, 2009	23.77	23.59	23.59	23.59	471,340	-0.09(-0.38%)
Dec 30, 2009	23.68	23.86	23.49	23.68	353,683	-0.14(-0.57%)
Dec 29, 2009	24.03	24.09	23.81	23.82	322,469	-0.21(-0.87%)
Dec 28, 2009	24.37	24.59	23.91	24.03	250,921	-0.39(-1.60%)
Dec 24, 2009	24.44	24.51	24.28	24.42	108,071	+0.13(+0.52%)
Dec 23, 2009	24.48	24.54	24.24	24.29	211,794	-0.08(-0.33%)
Dec 22, 2009	23.79	24.42	23.79	24.37	285,196	+0.46(+1.93%)
Dec 21, 2009	23.80	24.08	23.61	23.91	289,782	+0.22(+0.92%)
Dec 18, 2009	23.68	23.81	23.48	23.69	881,779	+0.10(+0.42%)
Dec 17, 2009	23.85	24.04	23.52	23.59	366,796	-0.60(-2.49%)
Dec 16, 2009	24.25	24.41	23.89	24.20	274,423	+0.06(+0.24%)
Dec 15, 2009	24.18	24.39	23.78	24.14	281,969	-0.09(-0.37%)
Dec 14, 2009	24.00	24.29	23.95	24.23	545,898	-0.05(-0.19%)
Dec 11, 2009	24.24	24.62	23.97	24.27	437,572	-0.01(-0.04%)
Dec 10, 2009	24.55	25.07	24.10	24.28	255,920	-0.10(-0.41%)
Dec 09, 2009	24.34	24.67	24.12	24.38	114,459	-0.05(-0.22%)
Dec 08, 2009	24.59	24.71	24.23	24.44	217,858	-0.38(-1.53%)
Dec 07, 2009	24.82	24.91	24.64	24.82	160,171	-0.12(-0.47%)
Dec 04, 2009	25.12	25.43	24.68	24.93	131,635	+0.16(+0.66%)
Dec 03, 2009	25.14	25.50	24.71	24.77	128,990	-0.43(-1.69%)
Dec 02, 2009	24.88	25.69	24.70	25.20	291,798	+0.40(+1.61%)