Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.70	27.03	26.64	26.84	373,717	+0.13(+0.48%)
Apr 28, 2011	26.75	26.94	26.70	26.71	165,936	-0.15(-0.55%)
Apr 27, 2011	26.87	26.98	26.67	26.86	152,410	-0.03(-0.10%)
Apr 26, 2011	26.91	27.17	26.81	26.89	136,404	+0.08(+0.31%)
Apr 25, 2011	26.91	27.05	26.65	26.80	174,708	-0.38(-1.39%)
Apr 21, 2011	27.17	27.22	26.97	27.18	126,831	+0.18(+0.68%)
Apr 20, 2011	26.65	27.17	26.56	27.00	290,998	+0.74(+2.81%)
Apr 19, 2011	26.23	26.43	26.10	26.26	218,309	+0.07(+0.28%)
Apr 18, 2011	26.29	26.40	26.12	26.18	225,294	-0.43(-1.63%)
Apr 15, 2011	26.34	26.62	26.20	26.62	207,182	+0.36(+1.37%)
Apr 14, 2011	26.54	26.65	26.17	26.26	298,736	-0.50(-1.86%)
Apr 13, 2011	27.09	27.10	26.44	26.76	143,524	-0.17(-0.62%)
Apr 12, 2011	27.17	27.26	26.70	26.92	185,801	-0.45(-1.65%)
Apr 11, 2011	27.79	27.91	27.31	27.37	145,418	-0.44(-1.59%)
Apr 08, 2011	28.31	28.45	27.78	27.82	123,944	-0.30(-1.08%)
Apr 07, 2011	28.41	28.63	28.11	28.12	167,638	-0.34(-1.20%)
Apr 06, 2011	28.69	28.91	28.13	28.46	245,108	-0.26(-0.90%)
Apr 05, 2011	28.35	28.98	28.32	28.72	207,034	-0.08(-0.29%)
Apr 04, 2011	28.67	29.16	28.51	28.80	367,560	+0.21(+0.74%)
Apr 01, 2011	28.06	28.93	28.06	28.59	271,478	+0.67(+2.41%)
Mar 31, 2011	28.32	28.49	27.77	27.92	413,952	-0.45(-1.59%)
Mar 30, 2011	28.45	28.46	28.21	28.37	221,493	+0.10(+0.36%)
Mar 29, 2011	28.25	28.36	28.02	28.27	261,374	-0.02(-0.07%)
Mar 28, 2011	28.62	28.79	28.26	28.29	240,855	-0.17(-0.58%)
Mar 25, 2011	28.34	28.70	28.21	28.45	541,541	+0.23(+0.81%)
Mar 24, 2011	28.20	28.42	27.93	28.22	458,266	+0.24(+0.85%)
Mar 23, 2011	28.16	28.30	27.64	27.98	380,026	-0.20(-0.72%)
Mar 22, 2011	28.76	28.89	28.14	28.19	273,558	-0.48(-1.67%)
Mar 21, 2011	28.66	28.71	28.55	28.67	235,312	+0.30(+1.07%)
Mar 18, 2011	28.32	28.46	27.96	28.36	328,359	+0.42(+1.51%)
Mar 17, 2011	28.10	28.22	27.80	27.94	259,423	+0.33(+1.20%)
Mar 16, 2011	28.10	28.41	27.51	27.61	340,771	-0.54(-1.93%)
Mar 15, 2011	28.10	28.35	28.05	28.15	425,049	-0.14(-0.49%)
Mar 14, 2011	28.33	28.92	28.02	28.29	415,232	-0.23(-0.81%)
Mar 11, 2011	27.98	28.77	27.88	28.52	290,192	+0.36(+1.27%)
Mar 10, 2011	28.70	28.82	28.13	28.16	287,685	-0.80(-2.76%)
Mar 09, 2011	29.82	29.82	28.93	28.96	597,899	-0.79(-2.66%)
Mar 08, 2011	29.13	30.55	29.03	29.75	609,317	+0.63(+2.18%)
Mar 07, 2011	29.75	29.93	29.02	29.12	666,298	-0.69(-2.31%)
Mar 04, 2011	29.90	30.04	29.29	29.81	309,397	-0.08(-0.28%)
Mar 03, 2011	29.55	30.15	29.55	29.89	342,976	+0.68(+2.33%)
Mar 02, 2011	29.47	30.00	29.07	29.21	409,839	-0.35(-1.18%)
Mar 01, 2011	29.83	29.98	29.36	29.56	809,910	-0.17(-0.56%)
Feb 28, 2011	29.46	29.86	29.22	29.72	329,206	+0.43(+1.48%)
Feb 25, 2011	28.65	29.57	28.61	29.29	445,860	+0.78(+2.74%)
Feb 24, 2011	28.74	29.09	28.08	28.51	675,389	+0.52(+1.84%)
Feb 23, 2011	28.15	28.43	27.82	27.99	1,306,435	-0.23(-0.81%)
Feb 22, 2011	28.29	28.29	27.77	28.22	1,094,461	-0.36(-1.25%)
Feb 18, 2011	27.87	28.58	27.87	28.58	333,077	+0.78(+2.81%)
Feb 17, 2011	27.47	28.00	27.23	27.80	303,179	+0.30(+1.10%)
Feb 16, 2011	26.71	27.53	26.70	27.50	219,213	+0.90(+3.39%)
Feb 15, 2011	26.97	27.18	26.59	26.60	182,303	-0.52(-1.93%)
Feb 14, 2011	27.32	27.35	27.11	27.12	131,138	-0.17(-0.64%)
Feb 11, 2011	26.90	27.30	26.79	27.30	170,745	+0.28(+1.02%)
Feb 10, 2011	26.75	27.24	26.64	27.02	159,852	+0.07(+0.27%)
Feb 09, 2011	27.14	27.29	26.62	26.95	316,907	-0.22(-0.81%)
Feb 08, 2011	27.08	27.49	27.06	27.17	250,138	+0.15(+0.54%)
Feb 07, 2011	26.57	27.28	26.57	27.02	213,149	+0.34(+1.28%)
Feb 04, 2011	26.78	26.96	26.52	26.68	175,392	-0.05(-0.17%)
Feb 03, 2011	26.39	27.00	25.92	26.72	390,688	+0.19(+0.73%)
Feb 02, 2011	26.67	26.95	26.04	26.53	411,773	+0.03(+0.10%)