Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.73	23.29	22.51	22.86	402,144	+0.22(+0.96%)
Jun 29, 2009	22.14	22.88	22.22	22.64	290,288	+0.51(+2.29%)
Jun 26, 2009	21.59	22.42	21.32	22.14	816,441	+0.60(+2.78%)
Jun 25, 2009	21.10	21.55	21.10	21.54	244,885	+0.59(+2.81%)
Jun 24, 2009	20.31	21.70	20.14	20.95	580,520	+0.57(+2.80%)
Jun 23, 2009	20.13	20.54	20.00	20.38	223,523	+0.16(+0.81%)
Jun 22, 2009	20.26	20.59	20.06	20.22	386,171	-0.37(-1.80%)
Jun 19, 2009	21.24	21.32	20.50	20.59	550,136	-0.37(-1.77%)
Jun 18, 2009	21.46	21.46	20.89	20.96	607,986	-0.55(-2.57%)
Jun 17, 2009	21.60	21.85	21.30	21.51	399,992	-0.38(-1.74%)
Jun 16, 2009	22.33	22.90	21.80	21.89	566,829	-0.38(-1.69%)
Jun 15, 2009	22.49	22.59	22.10	22.27	667,700	-0.34(-1.50%)
Jun 12, 2009	22.19	22.67	21.74	22.61	471,356	+0.33(+1.46%)
Jun 11, 2009	21.59	22.42	21.04	22.28	664,885	+0.69(+3.19%)
Jun 10, 2009	21.87	22.00	21.06	21.59	319,359	-0.18(-0.83%)
Jun 09, 2009	21.70	21.89	21.37	21.77	273,175	+0.11(+0.50%)
Jun 08, 2009	21.77	21.89	21.45	21.66	245,798	-0.24(-1.08%)
Jun 05, 2009	22.43	22.60	21.70	21.90	362,472	-0.24(-1.10%)
Jun 04, 2009	22.40	22.54	21.80	22.14	393,443	-0.28(-1.25%)
Jun 03, 2009	23.39	23.41	21.95	22.43	403,055	-1.27(-5.35%)
Jun 02, 2009	23.36	23.89	23.05	23.69	348,828	+0.43(+1.83%)
Jun 01, 2009	22.82	23.69	22.39	23.27	504,344	+0.99(+4.43%)
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%)