Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.02	19.88	18.62	19.02	273,831	-0.10(-0.52%)
Nov 26, 2008	16.85	20.02	16.39	19.12	1,822,837	+2.12(+12.47%)
Nov 25, 2008	15.52	17.02	15.08	17.00	1,221,341	+1.48(+9.51%)
Nov 24, 2008	15.23	15.89	14.63	15.52	2,153,058	+0.60(+4.01%)
Nov 21, 2008	13.88	15.07	13.34	14.93	1,769,122	+1.23(+8.99%)
Nov 20, 2008	13.89	14.73	12.92	13.69	1,532,502	-0.38(-2.70%)
Nov 19, 2008	15.41	16.42	14.06	14.07	1,573,435	-2.71(-16.14%)
Nov 18, 2008	16.50	17.05	16.36	16.78	913,111	+0.23(+1.37%)
Nov 17, 2008	16.53	17.42	16.14	16.56	1,071,092	-0.43(-2.51%)
Nov 14, 2008	16.12	16.98	16.12	16.98	6,014,047	+0.68(+4.17%)
Nov 13, 2008	15.85	16.66	14.74	16.30	2,023,050	+0.90(+5.82%)
Nov 12, 2008	15.90	16.23	15.10	15.41	1,120,172	-0.72(-4.49%)
Nov 11, 2008	16.73	16.73	15.94	16.13	1,496,025	+0.35(+2.24%)
Nov 10, 2008	16.01	16.53	15.72	15.78	632,403	-0.33(-2.02%)
Nov 07, 2008	16.90	16.91	15.86	16.10	559,720	-0.27(-1.66%)
Nov 06, 2008	16.67	16.94	15.74	16.38	679,841	-0.34(-2.01%)
Nov 05, 2008	17.08	17.93	16.68	16.71	1,023,808	-0.60(-3.45%)
Nov 04, 2008	17.55	18.20	17.17	17.31	813,673	+0.12(+0.68%)
Nov 03, 2008	16.38	17.63	16.30	17.19	922,311	+1.15(+7.17%)
Oct 31, 2008	14.19	16.53	13.59	16.04	1,562,994	+1.75(+12.23%)
Oct 30, 2008	13.53	14.29	13.19	14.29	790,799	+1.10(+8.38%)
Oct 29, 2008	12.67	13.59	12.62	13.19	870,167	+0.14(+1.04%)
Oct 28, 2008	13.58	13.61	11.78	13.05	1,334,093	-0.22(-1.64%)
Oct 27, 2008	14.79	15.50	13.13	13.27	753,266	-0.96(-6.75%)
Oct 24, 2008	13.99	14.47	13.66	14.23	1,028,693	-0.80(-5.30%)
Oct 23, 2008	15.25	15.51	14.22	15.03	1,254,687	-0.14(-0.90%)
Oct 22, 2008	15.33	15.90	14.59	15.16	946,545	-0.61(-3.85%)
Oct 21, 2008	16.48	16.48	15.40	15.77	477,545	-0.78(-4.71%)
Oct 20, 2008	15.86	16.57	15.16	16.55	914,085	+0.82(+5.18%)
Oct 17, 2008	12.90	16.56	12.86	15.73	2,969,301	+2.22(+16.42%)
Oct 16, 2008	13.70	14.13	12.89	13.51	1,145,320	-0.07(-0.53%)
Oct 15, 2008	15.34	15.34	13.55	13.59	696,139	-1.92(-12.38%)
Oct 14, 2008	15.48	16.12	15.20	15.51	1,084,578	+0.12(+0.76%)
Oct 13, 2008	15.21	15.55	14.60	15.39	817,031	+0.99(+6.86%)
Oct 10, 2008	13.30	14.85	12.62	14.40	1,569,965	+0.35(+2.52%)
Oct 09, 2008	16.19	16.19	13.85	14.05	970,707	-1.35(-8.77%)
Oct 08, 2008	14.49	15.99	14.46	15.40	1,730,606	+0.45(+3.03%)
Oct 07, 2008	15.61	16.32	14.94	14.94	1,253,855	-0.70(-4.46%)
Oct 06, 2008	16.26	16.48	14.77	15.64	1,371,286	-1.37(-8.04%)
Oct 03, 2008	18.61	18.87	17.01	17.01	1,142,412	-0.92(-5.15%)
Oct 02, 2008	19.25	19.36	17.88	17.93	749,213	-1.68(-8.59%)
Oct 01, 2008	20.14	20.44	19.22	19.62	951,692	-0.64(-3.17%)
Sep 30, 2008	19.66	20.34	19.48	20.26	1,291,592	+0.91(+4.68%)
Sep 29, 2008	21.85	22.08	18.52	19.36	1,754,758	-2.62(-11.91%)
Sep 26, 2008	23.55	23.55	21.78	21.97	0	-1.97(-8.25%)
Sep 25, 2008	23.47	24.36	22.39	23.95	1,495,798	+0.42(+1.77%)
Sep 24, 2008	23.84	24.54	23.39	23.53	731,041	-0.12(-0.50%)
Sep 23, 2008	24.19	24.54	23.46	23.65	622,171	-0.43(-1.77%)
Sep 22, 2008	28.08	28.08	23.89	24.07	1,083,022	-1.26(-4.97%)
Sep 19, 2008	26.71	27.17	22.10	25.33	0	+0.47(+1.89%)
Sep 18, 2008	24.43	25.19	23.41	24.86	2,179,337	+1.23(+5.21%)
Sep 17, 2008	23.97	24.38	23.49	23.63	1,234,073	-1.07(-4.33%)
Sep 16, 2008	23.43	24.80	23.07	24.70	1,533,983	+0.42(+1.72%)
Sep 15, 2008	25.36	25.73	24.05	24.28	1,106,984	-1.44(-5.60%)
Sep 12, 2008	25.24	26.14	25.11	25.72	1,112,002	+0.07(+0.28%)
Sep 11, 2008	25.54	26.58	25.17	25.65	1,192,824	-0.34(-1.32%)
Sep 10, 2008	25.96	26.27	25.15	25.99	770,878	+0.30(+1.16%)
Sep 09, 2008	26.75	26.97	25.44	25.70	1,248,535	-1.02(-3.83%)
Sep 08, 2008	27.44	27.76	26.06	26.72	1,294,906	+0.76(+2.93%)
Sep 05, 2008	26.01	26.56	24.91	25.96	0	-0.27(-1.04%)
Sep 04, 2008	27.16	27.51	25.68	26.23	1,467,280	-1.28(-4.64%)
Sep 03, 2008	27.68	28.65	27.13	27.51	1,348,667	-0.34(-1.20%)