Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.57	23.11	22.34	22.69	405,140	+0.22(+0.96%)
Jun 29, 2009	21.97	22.71	22.05	22.48	292,451	+0.50(+2.29%)
Jun 26, 2009	21.43	22.25	21.16	21.97	822,524	+0.59(+2.78%)
Jun 25, 2009	20.95	21.39	20.95	21.38	246,709	+0.58(+2.81%)
Jun 24, 2009	20.16	21.54	19.99	20.79	584,845	+0.57(+2.80%)
Jun 23, 2009	19.99	20.39	19.85	20.23	225,189	+0.16(+0.81%)
Jun 22, 2009	20.11	20.43	19.91	20.07	389,048	-0.28(-1.37%)
Jun 19, 2009	20.99	21.07	20.26	20.34	556,684	-0.37(-1.77%)
Jun 18, 2009	21.20	21.20	20.65	20.71	615,222	-0.55(-2.57%)
Jun 17, 2009	21.35	21.59	21.05	21.26	404,753	-0.38(-1.74%)
Jun 16, 2009	22.06	22.63	21.54	21.63	573,576	-0.37(-1.69%)
Jun 15, 2009	22.22	22.32	21.84	22.01	675,647	-0.34(-1.50%)
Jun 12, 2009	21.93	22.40	21.48	22.34	476,967	+0.32(+1.46%)
Jun 11, 2009	21.34	22.15	20.79	22.02	672,799	+0.68(+3.19%)
Jun 10, 2009	21.62	21.74	20.81	21.34	323,161	-0.18(-0.83%)
Jun 09, 2009	21.45	21.63	21.11	21.52	276,426	+0.11(+0.50%)
Jun 08, 2009	21.52	21.63	21.20	21.41	248,723	-0.23(-1.08%)
Jun 05, 2009	22.17	22.33	21.45	21.64	366,787	-0.24(-1.10%)
Jun 04, 2009	22.13	22.28	21.54	21.88	398,126	-0.28(-1.25%)
Jun 03, 2009	23.11	23.14	21.69	22.16	407,852	-1.25(-5.35%)
Jun 02, 2009	23.08	23.61	22.78	23.41	352,980	+0.42(+1.83%)
Jun 01, 2009	22.56	23.41	22.13	22.99	510,347	+0.98(+4.43%)
May 29, 2009	21.82	22.48	21.45	22.02	438,509	+0.30(+1.36%)
May 28, 2009	22.21	22.63	21.30	21.72	649,472	-0.36(-1.62%)
May 27, 2009	21.56	22.47	21.47	22.08	864,922	+0.41(+1.90%)
May 26, 2009	20.24	21.71	20.20	21.67	460,685	+1.20(+5.86%)
May 22, 2009	20.85	21.16	20.43	20.47	413,010	-0.24(-1.17%)
May 21, 2009	21.81	21.81	20.52	20.71	570,368	-1.23(-5.59%)
May 20, 2009	22.17	23.43	21.80	21.94	516,501	+0.01(+0.04%)
May 19, 2009	21.92	22.24	21.57	21.93	458,684	+0.07(+0.33%)
May 18, 2009	21.21	21.90	20.89	21.86	880,147	+0.74(+3.52%)
May 15, 2009	21.96	22.05	21.00	21.11	1,008,427	-0.90(-4.07%)
May 14, 2009	22.01	22.36	21.48	22.01	657,829	-0.09(-0.40%)
May 13, 2009	23.27	23.38	21.97	22.10	783,433	-1.50(-6.37%)
May 12, 2009	24.97	25.06	22.82	23.60	871,982	-1.12(-4.53%)
May 11, 2009	25.12	25.42	24.51	24.72	884,448	-0.81(-3.16%)
May 08, 2009	26.63	26.71	24.95	25.53	632,006	-0.43(-1.66%)
May 07, 2009	26.14	26.14	25.48	25.96	935,860	+0.10(+0.38%)
May 06, 2009	26.61	26.61	25.45	25.86	470,466	-0.08(-0.31%)
May 05, 2009	25.48	26.07	25.40	25.94	562,503	+0.29(+1.12%)
May 04, 2009	24.93	25.67	23.90	25.65	875,395	+0.73(+2.91%)
May 01, 2009	24.85	25.02	24.26	24.93	611,873	+0.04(+0.18%)
Apr 30, 2009	25.33	25.64	24.80	24.88	1,080,757	+0.01(+0.04%)
Apr 29, 2009	24.28	24.99	24.06	24.87	695,045	+0.92(+3.85%)
Apr 28, 2009	23.59	24.47	23.41	23.95	822,247	+0.04(+0.19%)
Apr 27, 2009	23.82	24.30	23.67	23.91	890,809	-0.21(-0.85%)
Apr 24, 2009	22.90	24.31	22.65	24.11	1,437,099	+0.84(+3.62%)
Apr 23, 2009	24.52	25.05	22.32	23.27	926,276	-0.56(-2.37%)
Apr 22, 2009	22.82	24.46	22.39	23.84	1,351,482	-0.41(-1.70%)
Apr 21, 2009	23.07	24.45	22.74	24.25	916,947	+1.21(+5.24%)
Apr 20, 2009	24.37	24.37	22.75	23.04	452,209	-1.49(-6.06%)
Apr 17, 2009	24.64	24.94	24.27	24.52	524,598	+0.04(+0.18%)
Apr 16, 2009	23.94	24.57	23.27	24.48	638,711	+0.68(+2.86%)
Apr 15, 2009	22.90	23.98	22.57	23.80	596,390	+0.53(+2.27%)
Apr 14, 2009	23.39	23.94	23.20	23.27	544,302	-0.28(-1.18%)
Apr 13, 2009	23.70	23.79	22.39	23.55	627,619	-0.18(-0.75%)
Apr 09, 2009	22.37	24.34	21.62	23.73	1,269,374	+0.64(+2.79%)
Apr 08, 2009	23.34	23.41	22.72	23.08	491,901	-0.12(-0.50%)
Apr 07, 2009	24.59	24.59	23.00	23.20	1,083,616	-1.70(-6.83%)
Apr 06, 2009	23.69	25.11	23.59	24.90	1,179,980	+0.91(+3.81%)
Apr 03, 2009	23.06	24.01	23.06	23.99	785,277	+0.22(+0.94%)
Apr 02, 2009	22.63	24.27	22.63	23.76	695,634	+1.36(+6.07%)