Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	27.55	27.70	26.92	27.51	364,860	+0.25(+0.93%)
Jan 30, 2012	27.29	27.36	26.91	27.26	420,384	-0.38(-1.39%)
Jan 27, 2012	27.33	27.82	27.33	27.64	427,392	+0.06(+0.20%)
Jan 26, 2012	28.09	28.21	27.37	27.59	447,274	-0.32(-1.14%)
Jan 25, 2012	27.53	28.05	27.14	27.91	903,828	+0.36(+1.29%)
Jan 24, 2012	26.89	27.63	26.75	27.55	660,761	+0.44(+1.62%)
Jan 23, 2012	28.02	28.02	27.02	27.11	830,673	-0.66(-2.39%)
Jan 20, 2012	28.17	28.47	27.57	27.77	777,181	-0.46(-1.62%)
Jan 19, 2012	28.33	28.54	27.99	28.23	788,682	-0.05(-0.17%)
Jan 18, 2012	27.84	28.39	27.65	28.28	1,148,657	+0.45(+1.61%)
Jan 17, 2012	27.79	28.14	27.69	27.83	518,820	+0.47(+1.71%)
Jan 13, 2012	27.43	27.72	26.99	27.36	995,691	-0.46(-1.65%)
Jan 12, 2012	27.64	28.33	27.33	27.82	952,897	+0.36(+1.33%)
Jan 11, 2012	26.18	27.76	26.18	27.46	1,047,249	+1.21(+4.60%)
Jan 10, 2012	26.18	26.67	26.13	26.25	832,089	+0.54(+2.11%)
Jan 09, 2012	25.82	26.19	25.60	25.71	619,980	+0.06(+0.22%)
Jan 06, 2012	25.77	25.87	25.29	25.65	969,409	+0.00(+0.00%)
Jan 05, 2012	24.36	25.86	24.33	25.65	1,034,682	+0.98(+3.98%)
Jan 04, 2012	24.26	24.80	23.98	24.67	361,596	+0.66(+2.77%)
Dec 30, 2011	23.85	24.15	23.79	24.00	375,416	+0.15(+0.63%)
Dec 29, 2011	23.46	24.13	23.40	23.85	366,303	+0.55(+2.37%)
Dec 28, 2011	24.09	24.28	23.17	23.30	445,721	-0.87(-3.60%)
Dec 27, 2011	24.13	24.43	23.98	24.17	354,215	+0.02(+0.08%)
Dec 23, 2011	24.04	24.23	23.84	24.15	370,969	+0.86(+3.69%)
Dec 21, 2011	22.68	23.42	22.59	23.29	611,566	+0.59(+2.60%)
Dec 20, 2011	21.96	23.01	21.96	22.70	552,836	+1.29(+6.03%)
Dec 19, 2011	21.98	22.37	21.35	21.41	1,290,929	-0.28(-1.29%)
Dec 16, 2011	21.73	22.48	21.53	21.69	791,904	+0.22(+1.04%)
Dec 15, 2011	21.18	21.59	21.00	21.47	571,135	+0.64(+3.09%)
Dec 14, 2011	21.25	21.68	20.76	20.83	606,979	-0.68(-3.16%)
Dec 13, 2011	22.23	22.61	21.38	21.51	693,670	-0.48(-2.20%)
Dec 12, 2011	21.36	23.04	20.75	21.99	2,088,001	+0.27(+1.24%)
Dec 09, 2011	21.00	22.14	21.00	21.72	482,624	+0.81(+3.88%)
Dec 08, 2011	22.09	22.22	20.78	20.91	804,236	-1.50(-6.69%)
Dec 07, 2011	22.48	22.77	22.03	22.41	568,373	-0.24(-1.07%)
Dec 06, 2011	22.41	22.90	22.12	22.65	863,228	+0.10(+0.45%)
Dec 05, 2011	22.13	22.90	22.13	22.55	687,774	+0.87(+4.00%)
Dec 02, 2011	21.68	22.46	21.56	21.68	552,486	+0.37(+1.75%)
Dec 01, 2011	21.59	21.85	20.89	21.31	680,244	-0.25(-1.17%)
Nov 30, 2011	20.92	21.76	20.74	21.56	801,163	+1.60(+8.03%)
Nov 29, 2011	19.79	20.17	19.67	19.96	385,422	+0.25(+1.28%)
Nov 28, 2011	19.39	19.99	19.34	19.71	425,429	+1.02(+5.43%)
Nov 25, 2011	18.64	19.08	18.57	18.69	212,448	-0.01(-0.05%)
Nov 23, 2011	19.68	19.68	18.66	18.70	478,731	-1.27(-6.34%)
Nov 22, 2011	20.72	20.77	19.83	19.97	597,590	-0.75(-3.64%)
Nov 21, 2011	20.82	21.00	20.35	20.72	638,640	-0.48(-2.28%)
Nov 18, 2011	20.31	21.42	20.22	21.21	833,805	+1.02(+5.03%)
Nov 17, 2011	20.26	21.16	20.06	20.19	912,552	+0.03(+0.14%)
Nov 16, 2011	19.50	20.86	19.28	20.17	741,018	+0.45(+2.27%)
Nov 15, 2011	19.08	19.83	18.96	19.72	443,184	+0.51(+2.67%)
Nov 14, 2011	19.51	19.59	18.79	19.21	456,275	-0.43(-2.18%)
Nov 11, 2011	19.34	19.97	19.25	19.64	460,175	+0.55(+2.88%)
Nov 10, 2011	18.98	19.13	18.71	19.09	563,853	+0.49(+2.65%)
Nov 09, 2011	19.23	19.25	18.51	18.59	472,712	-1.24(-6.25%)
Nov 08, 2011	19.77	19.92	19.23	19.83	370,236	+0.28(+1.43%)
Nov 07, 2011	19.16	19.65	18.96	19.55	355,344	+0.43(+2.24%)
Nov 04, 2011	19.41	19.41	18.82	19.12	287,934	-0.46(-2.33%)
Nov 03, 2011	18.97	19.64	18.59	19.58	697,220	+0.81(+4.32%)
Nov 02, 2011	18.78	19.24	18.51	18.77	499,292	+0.37(+2.02%)