Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.08	22.75	21.70	22.28	433,351	+0.30(+1.36%)
May 28, 2009	22.47	22.90	21.56	21.98	641,833	-0.36(-1.62%)
May 27, 2009	21.82	22.73	21.73	22.34	854,749	+0.42(+1.90%)
May 26, 2009	20.48	21.97	20.44	21.93	455,266	+1.21(+5.86%)
May 22, 2009	21.09	21.41	20.68	20.71	408,152	-0.24(-1.17%)
May 21, 2009	22.07	22.07	20.77	20.96	563,659	-1.24(-5.59%)
May 20, 2009	22.43	23.71	22.06	22.20	510,426	+0.01(+0.04%)
May 19, 2009	22.18	22.51	21.83	22.19	453,289	+0.07(+0.33%)
May 18, 2009	21.47	22.16	21.14	22.12	869,794	+0.75(+3.52%)
May 15, 2009	22.23	22.31	21.25	21.37	996,566	-0.91(-4.07%)
May 14, 2009	22.27	22.62	21.74	22.27	650,091	-0.09(-0.41%)
May 13, 2009	23.55	23.66	22.24	22.36	774,218	-1.52(-6.37%)
May 12, 2009	25.27	25.36	23.10	23.88	861,725	-1.13(-4.53%)
May 11, 2009	25.42	25.72	24.80	25.02	874,045	-0.82(-3.16%)
May 08, 2009	26.95	27.03	25.24	25.83	624,572	-0.43(-1.66%)
May 07, 2009	26.45	26.45	25.79	26.27	924,852	+0.10(+0.38%)
May 06, 2009	26.93	26.93	25.75	26.17	464,932	-0.08(-0.31%)
May 05, 2009	25.79	26.38	25.70	26.25	555,886	+0.29(+1.12%)
May 04, 2009	25.22	25.98	24.18	25.96	865,098	+0.73(+2.91%)
May 01, 2009	25.14	25.31	24.54	25.22	604,675	+0.05(+0.18%)
Apr 30, 2009	25.63	25.95	25.10	25.18	1,068,044	+0.01(+0.04%)
Apr 29, 2009	24.57	25.29	24.35	25.17	686,869	+0.93(+3.85%)
Apr 28, 2009	23.87	24.76	23.68	24.24	812,575	+0.05(+0.19%)
Apr 27, 2009	24.10	24.59	23.96	24.19	880,331	-0.21(-0.85%)
Apr 24, 2009	23.18	24.60	22.92	24.40	1,420,195	+0.85(+3.62%)
Apr 23, 2009	24.82	25.35	22.59	23.55	915,380	-0.57(-2.37%)
Apr 22, 2009	23.10	24.75	22.65	24.12	1,335,585	-0.42(-1.70%)
Apr 21, 2009	23.34	24.74	23.01	24.54	906,161	+1.22(+5.24%)
Apr 20, 2009	24.66	24.66	23.02	23.31	446,890	-1.50(-6.06%)
Apr 17, 2009	24.93	25.23	24.56	24.82	518,428	+0.05(+0.18%)
Apr 16, 2009	24.23	24.86	23.55	24.77	631,198	+0.69(+2.86%)
Apr 15, 2009	23.18	24.26	22.84	24.08	589,375	+0.53(+2.27%)
Apr 14, 2009	23.67	24.23	23.48	23.55	537,899	-0.28(-1.18%)
Apr 13, 2009	23.98	24.07	22.65	23.83	620,237	-0.18(-0.75%)
Apr 09, 2009	22.63	24.63	21.88	24.01	1,254,443	+0.65(+2.79%)
Apr 08, 2009	23.62	23.69	22.99	23.36	486,115	-0.12(-0.50%)
Apr 07, 2009	24.88	24.88	23.28	23.48	1,070,870	-1.72(-6.83%)
Apr 06, 2009	23.97	25.41	23.87	25.20	1,166,100	+0.92(+3.81%)
Apr 03, 2009	23.33	24.30	23.33	24.27	776,041	+0.23(+0.94%)
Apr 02, 2009	22.90	24.56	22.90	24.05	687,452	+1.38(+6.07%)
Apr 01, 2009	21.62	23.02	21.37	22.67	1,001,597	+0.71(+3.22%)
Mar 31, 2009	20.99	22.30	20.99	21.96	672,604	+1.00(+4.75%)
Mar 30, 2009	21.44	21.66	20.56	20.97	425,342	-1.58(-7.03%)
Mar 26, 2009	21.60	22.64	21.47	22.55	758,719	+1.48(+7.00%)
Mar 25, 2009	20.97	22.11	20.21	21.08	646,890	+0.69(+3.38%)
Mar 24, 2009	20.93	21.03	20.31	20.39	1,071,104	-1.00(-4.66%)
Mar 23, 2009	21.15	21.44	21.06	21.38	1,273,942	+0.44(+2.12%)
Mar 20, 2009	21.71	21.71	20.75	20.94	1,302,637	-0.57(-2.65%)
Mar 19, 2009	21.52	21.88	21.07	21.51	1,343,050	+0.28(+1.31%)
Mar 18, 2009	20.05	21.53	19.62	21.23	1,380,521	+1.19(+5.94%)
Mar 17, 2009	19.21	20.14	19.14	20.04	767,993	+0.83(+4.34%)
Mar 16, 2009	18.86	19.64	18.73	19.21	1,123,113	+0.39(+2.07%)
Mar 13, 2009	19.02	19.19	18.52	18.82	0	+0.05(+0.29%)
Mar 12, 2009	17.96	18.83	17.91	18.77	519,157	+0.68(+3.76%)
Mar 11, 2009	17.58	18.29	17.26	18.09	796,830	+0.47(+2.67%)
Mar 10, 2009	16.68	17.74	16.58	17.62	560,377	+1.39(+8.60%)
Mar 09, 2009	15.51	16.86	15.27	16.22	681,893	+0.42(+2.64%)
Mar 06, 2009	15.81	16.20	15.37	15.80	0	-0.21(-1.30%)
Mar 05, 2009	16.35	16.59	15.68	16.01	388,616	-0.55(-3.34%)
Mar 04, 2009	16.55	17.10	16.32	16.57	734,354	-0.22(-1.30%)