Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	22.31	22.89	22.19	22.78	397,101	+0.24(+1.06%)
Nov 29, 2010	22.61	22.68	22.31	22.54	316,385	-0.20(-0.89%)
Nov 26, 2010	22.96	23.01	22.67	22.74	66,989	-0.37(-1.59%)
Nov 24, 2010	22.85	23.11	23.11	23.11	201,411	+0.39(+1.73%)
Nov 23, 2010	22.86	22.99	22.52	22.72	353,036	-0.39(-1.70%)
Nov 22, 2010	23.31	23.38	22.77	23.11	312,706	-0.25(-1.06%)
Nov 19, 2010	23.14	23.36	22.97	23.36	253,661	+0.16(+0.67%)
Nov 18, 2010	23.55	23.75	23.11	23.20	290,788	+0.04(+0.16%)
Nov 17, 2010	23.32	23.32	22.96	23.16	376,071	-0.15(-0.63%)
Nov 16, 2010	24.04	24.08	23.00	23.31	535,372	-0.93(-3.85%)
Nov 15, 2010	24.43	24.63	24.20	24.25	365,318	-0.16(-0.68%)
Nov 12, 2010	25.05	25.33	24.40	24.41	546,406	-0.85(-3.37%)
Nov 11, 2010	24.37	25.46	24.28	25.26	486,334	+0.67(+2.72%)
Nov 10, 2010	24.16	24.66	23.99	24.59	366,519	+0.49(+2.01%)
Nov 09, 2010	24.71	24.77	24.03	24.11	231,738	-0.50(-2.05%)
Nov 08, 2010	24.66	24.74	24.35	24.61	715,985	-0.09(-0.37%)
Nov 05, 2010	24.14	25.47	24.13	24.70	474,252	+0.55(+2.28%)
Nov 04, 2010	23.70	24.21	23.38	24.15	462,556	+0.82(+3.54%)
Nov 03, 2010	22.92	23.50	22.64	23.33	509,249	+0.49(+2.17%)
Nov 02, 2010	22.33	22.96	22.17	22.83	591,924	+0.73(+3.32%)
Nov 01, 2010	21.48	22.16	21.16	22.10	524,774	+0.60(+2.81%)
Oct 29, 2010	21.13	21.78	20.92	21.50	466,444	-0.03(-0.13%)
Oct 28, 2010	22.20	22.42	21.26	21.52	527,324	-0.42(-1.92%)
Oct 27, 2010	22.12	22.38	21.71	21.95	495,022	-0.02(-0.08%)
Oct 25, 2010	22.22	22.60	21.91	21.96	287,248	-0.19(-0.87%)
Oct 22, 2010	21.99	22.21	21.78	22.16	159,063	+0.26(+1.17%)
Oct 21, 2010	21.95	22.41	21.80	21.90	349,579	+0.08(+0.38%)
Oct 20, 2010	21.52	22.06	21.36	21.82	359,686	+0.35(+1.62%)
Oct 19, 2010	20.64	21.60	20.57	21.47	575,822	+0.63(+3.03%)
Oct 18, 2010	21.99	22.11	20.79	20.84	684,604	-1.18(-5.37%)
Oct 15, 2010	21.92	22.28	21.73	22.02	479,448	+0.26(+1.18%)
Oct 14, 2010	21.68	21.87	21.57	21.76	419,187	+0.11(+0.51%)
Oct 13, 2010	21.38	21.85	21.21	21.65	443,019	+0.42(+1.99%)
Oct 12, 2010	21.04	21.34	20.79	21.23	282,099	+0.20(+0.96%)
Oct 11, 2010	21.40	21.54	21.01	21.03	264,560	-0.41(-1.92%)
Oct 08, 2010	21.44	21.49	20.98	21.44	285,962	+0.17(+0.82%)
Oct 07, 2010	21.67	21.71	20.94	21.27	225,348	-0.27(-1.23%)
Oct 06, 2010	21.47	21.58	21.31	21.53	205,240	+0.12(+0.56%)
Oct 05, 2010	21.13	21.56	20.81	21.41	359,243	+0.43(+2.05%)
Oct 04, 2010	21.44	21.46	20.72	20.98	270,216	-0.65(-3.01%)
Oct 01, 2010	21.63	21.91	21.36	21.63	198,052	+0.01(+0.03%)
Sep 30, 2010	21.63	21.84	21.23	21.63	348,806	+0.02(+0.10%)
Sep 29, 2010	21.78	21.86	21.47	21.61	289,603	-0.23(-1.04%)
Sep 28, 2010	21.05	21.85	20.72	21.83	447,583	+0.79(+3.77%)
Sep 27, 2010	21.19	21.21	20.71	21.04	193,482	-0.09(-0.43%)
Sep 24, 2010	20.75	21.20	20.60	21.13	207,832	+0.64(+3.12%)
Sep 23, 2010	20.34	20.69	20.18	20.49	272,609	+0.05(+0.22%)
Sep 22, 2010	20.48	20.67	20.28	20.45	198,689	-0.10(-0.49%)
Sep 21, 2010	20.88	21.20	20.46	20.55	285,673	-0.29(-1.40%)
Sep 20, 2010	20.68	20.85	20.24	20.84	221,372	+0.28(+1.38%)
Sep 17, 2010	20.56	20.79	20.24	20.56	343,955	-0.66(-3.10%)
Sep 15, 2010	21.54	21.59	20.93	21.21	353,711	-0.33(-1.52%)
Sep 14, 2010	22.03	22.14	21.50	21.54	13,358	-0.50(-2.28%)
Sep 13, 2010	21.67	22.14	21.54	22.04	235,680	+0.55(+2.55%)
Sep 10, 2010	21.78	22.06	21.31	21.50	301,824	-0.19(-0.88%)
Sep 09, 2010	21.95	22.04	21.41	21.69	173,513	+0.01(+0.04%)
Sep 08, 2010	22.21	22.21	21.63	21.68	224,020	-0.43(-1.94%)
Sep 07, 2010	22.27	22.54	22.06	22.11	294,033	-0.16(-0.74%)
Sep 03, 2010	22.26	22.52	21.92	22.27	170,396	+0.23(+1.03%)
Sep 02, 2010	21.38	22.12	21.31	22.04	235,576	+0.67(+3.12%)