Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.04	33.63	32.67	32.70	462,395	-0.56(-1.67%)
Jul 30, 2012	34.09	34.36	33.02	33.26	474,381	-0.72(-2.11%)
Jul 27, 2012	33.02	34.44	32.52	33.97	346,567	+1.21(+3.71%)
Jul 26, 2012	33.62	33.81	32.08	32.76	745,586	-0.02(-0.06%)
Jul 25, 2012	35.33	35.33	32.45	32.78	1,666,447	-2.49(-7.07%)
Jul 24, 2012	36.16	36.20	34.86	35.27	330,714	-0.77(-2.14%)
Jul 23, 2012	35.57	36.81	35.45	36.04	463,401	-0.50(-1.37%)
Jul 20, 2012	35.70	36.92	35.70	36.54	532,692	+0.49(+1.36%)
Jul 19, 2012	35.84	36.50	35.52	36.05	588,910	+0.46(+1.30%)
Jul 18, 2012	35.68	36.08	35.53	35.59	633,520	-0.19(-0.53%)
Jul 17, 2012	36.27	36.33	35.36	35.78	532,299	-0.16(-0.45%)
Jul 16, 2012	36.21	36.62	35.76	35.94	530,717	-0.37(-1.01%)
Jul 13, 2012	36.11	36.97	35.93	36.31	935,343	+0.32(+0.89%)
Jul 12, 2012	34.57	36.10	34.52	35.99	1,476,038	+1.20(+3.44%)
Jul 11, 2012	35.09	35.22	34.35	34.79	419,219	-0.21(-0.59%)
Jul 10, 2012	36.00	36.20	34.87	35.00	542,404	-0.57(-1.61%)
Jul 09, 2012	35.80	35.90	35.33	35.57	677,728	-0.40(-1.10%)
Jul 06, 2012	35.51	36.13	35.49	35.97	362,260	-0.05(-0.13%)
Jul 05, 2012	35.74	36.16	35.47	36.01	812,192	+0.17(+0.47%)
Jul 03, 2012	36.03	36.42	35.41	35.84	603,306	-0.40(-1.09%)
Jul 02, 2012	35.18	36.34	35.10	36.24	1,019,142	+1.10(+3.13%)
Jun 29, 2012	34.29	35.84	34.22	35.14	1,122,508	+1.70(+5.09%)
Jun 28, 2012	32.49	33.49	32.35	33.44	606,699	+0.57(+1.75%)
Jun 27, 2012	31.54	32.97	31.54	32.86	638,656	+1.59(+5.09%)
Jun 26, 2012	30.85	31.52	30.12	31.27	490,569	+0.56(+1.81%)
Jun 25, 2012	30.60	30.84	30.19	30.72	446,978	-0.46(-1.48%)
Jun 22, 2012	30.50	31.33	30.16	31.18	731,398	+0.91(+3.02%)
Jun 21, 2012	31.69	31.94	30.17	30.26	255,381	-1.50(-4.71%)
Jun 20, 2012	31.45	32.03	31.24	31.76	363,577	+0.15(+0.48%)
Jun 19, 2012	30.58	32.14	30.47	31.61	665,588	+1.35(+4.47%)
Jun 18, 2012	30.03	30.51	29.71	30.26	376,739	+0.06(+0.19%)
Jun 15, 2012	29.41	30.32	29.37	30.20	675,088	+0.92(+3.14%)
Jun 14, 2012	29.15	29.64	28.98	29.28	404,073	+0.20(+0.68%)
Jun 13, 2012	30.46	30.81	28.94	29.09	774,747	-1.49(-4.88%)
Jun 12, 2012	30.16	30.86	29.97	30.58	528,058	+0.60(+2.00%)
Jun 11, 2012	31.41	31.61	29.95	29.98	492,609	-1.26(-4.03%)
Jun 08, 2012	29.95	31.42	29.49	31.23	674,435	+1.19(+3.97%)
Jun 07, 2012	30.45	30.96	30.00	30.04	461,811	+0.14(+0.47%)
Jun 06, 2012	28.80	30.05	28.80	29.90	470,037	+1.43(+5.01%)
Jun 05, 2012	27.86	28.69	27.81	28.48	668,593	+0.48(+1.71%)
Jun 04, 2012	28.84	28.84	27.91	28.00	626,802	-0.59(-2.07%)
Jun 01, 2012	29.24	29.57	28.59	28.59	833,033	-1.53(-5.08%)
May 31, 2012	30.55	30.73	29.41	30.12	548,730	-0.43(-1.41%)
May 30, 2012	30.95	31.18	30.53	30.55	683,613	-0.82(-2.60%)
May 29, 2012	30.42	31.40	30.33	31.37	490,552	+1.21(+4.01%)
May 25, 2012	29.97	30.34	29.69	30.16	407,876	+0.12(+0.41%)
May 24, 2012	29.60	30.05	29.25	30.03	398,044	+0.44(+1.49%)
May 23, 2012	28.41	29.74	28.32	29.59	508,037	+0.84(+2.94%)
May 22, 2012	29.38	29.77	28.55	28.75	606,176	-0.55(-1.89%)
May 21, 2012	28.59	29.47	27.85	29.30	1,072,148	+0.78(+2.73%)
May 18, 2012	28.39	28.89	27.91	28.52	761,075	+0.15(+0.53%)
May 17, 2012	30.33	30.70	28.21	28.37	1,972,197	-2.83(-9.08%)
May 16, 2012	32.79	32.79	30.32	31.21	1,808,014	-1.59(-4.84%)
May 15, 2012	32.60	33.39	32.26	32.79	338,819	+0.08(+0.23%)
May 14, 2012	32.90	33.28	32.68	32.72	444,156	-0.80(-2.38%)
May 11, 2012	33.06	33.56	32.66	33.51	458,348	+0.07(+0.20%)
May 10, 2012	33.90	34.15	33.15	33.45	461,918	-0.08(-0.25%)
May 09, 2012	33.55	34.29	33.38	33.53	829,092	-0.37(-1.08%)
May 08, 2012	33.31	34.05	32.66	33.90	969,259	+0.25(+0.75%)
May 07, 2012	33.76	34.29	33.57	33.65	752,547	-0.23(-0.69%)
May 04, 2012	34.27	34.42	33.59	33.88	698,760	-0.82(-2.35%)
May 03, 2012	34.93	34.98	34.30	34.70	846,236	-0.22(-0.62%)
May 02, 2012	33.73	34.95	33.54	34.91	1,030,996	+0.90(+2.65%)