EXP: Historical Prices for EAGLE MATERIALS INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	27.69	27.69	27.05	27.39	103,100	27.39
23-Nov-09	27.77	28.03	27.49	27.78	140,700	27.78
20-Nov-09	27.53	27.54	26.89	27.23	141,600	27.23
19-Nov-09	27.63	27.71	27.06	27.55	254,300	27.55
18-Nov-09	27.80	28.20	27.61	27.81	268,500	27.81
17-Nov-09	27.57	27.75	27.15	27.64	331,700	27.64
16-Nov-09	27.12	27.70	27.12	27.54	438,500	27.54
13-Nov-09	26.65	27.32	26.56	27.01	145,200	27.01
12-Nov-09	27.42	27.50	26.57	26.70	140,700	26.70
11-Nov-09	27.33	27.91	27.19	27.42	252,700	27.42
10-Nov-09	26.56	27.08	26.34	27.02	295,600	27.02
9-Nov-09	25.95	26.73	25.95	26.68	212,100	26.68
6-Nov-09	25.18	26.08	25.14	25.69	234,900	25.69
5-Nov-09	25.11	25.62	25.02	25.53	480,100	25.53
4-Nov-09	25.37	25.89	24.83	25.00	324,200	25.00
3-Nov-09	24.64	25.41	24.17	25.36	402,600	25.36
2-Nov-09	25.00	25.80	24.51	24.79	707,900	24.79
30-Oct-09	25.34	25.34	24.33	24.85	568,300	24.85
29-Oct-09	25.05	25.60	24.98	25.43	338,200	25.43
28-Oct-09	25.05	25.17	24.63	24.97	672,900	24.97
27-Oct-09	25.45	25.59	25.04	25.36	505,200	25.36
26-Oct-09	25.94	26.85	25.48	25.63	465,500	25.63
23-Oct-09	27.98	28.25	26.12	26.18	688,000	26.18
22-Oct-09	28.76	28.91	27.72	28.08	406,800	28.08
21-Oct-09	29.11	29.56	28.06	28.28	535,200	28.28
20-Oct-09	29.65	29.65	28.64	29.11	505,500	29.11
19-Oct-09	29.60	29.70	29.03	29.55	352,800	29.55
16-Oct-09	29.65	29.65	28.97	29.35	421,300	29.35
15-Oct-09	29.46	29.82	29.35	29.75	320,200	29.75
14-Oct-09	29.70	29.89	29.53	29.69	329,500	29.69
13-Oct-09	29.21	29.58	28.93	29.44	219,500	29.44
12-Oct-09	29.41	29.72	29.14	29.25	228,700	29.25
9-Oct-09	29.53	29.68	29.00	29.47	322,800	29.47
8-Oct-09	29.37	30.00	29.27	29.45	457,400	29.45
7-Oct-09	28.90	29.44	28.67	29.25	924,500	29.25
6-Oct-09	28.43	29.40	28.41	28.92	664,300	28.92
5-Oct-09	27.97	28.62	27.76	28.25	338,200	28.25
2-Oct-09	27.90	28.42	27.65	27.88	757,900	27.88
2-Oct-09	$ 0.10 Dividend
1-Oct-09	28.65	28.86	28.26	28.57	926,700	28.47
30-Sep-09	28.60	28.90	27.71	28.58	436,500	28.48
29-Sep-09	28.12	28.82	28.09	28.41	387,200	28.31
28-Sep-09	27.18	28.30	27.07	28.26	234,800	28.16
25-Sep-09	27.24	27.61	26.75	27.16	432,400	27.06
24-Sep-09	28.18	28.39	26.85	27.20	235,500	27.10
23-Sep-09	28.91	29.06	28.13	28.14	193,000	28.04
22-Sep-09	29.62	29.81	28.55	28.64	388,800	28.54
21-Sep-09	29.30	30.09	29.07	29.73	635,300	29.63
18-Sep-09	29.47	29.81	29.14	29.54	457,700	29.44
17-Sep-09	28.33	29.76	28.00	29.44	786,400	29.34
16-Sep-09	27.06	28.96	27.04	28.44	419,300	28.34
15-Sep-09	26.93	27.19	26.50	27.04	207,700	26.95
14-Sep-09	27.52	27.52	26.55	26.76	426,700	26.67
11-Sep-09	26.46	27.65	26.40	27.63	481,300	27.53
10-Sep-09	25.59	26.36	24.90	26.29	528,100	26.20
9-Sep-09	25.75	26.12	25.46	25.55	450,500	25.46
8-Sep-09	25.34	26.28	25.01	25.75	637,400	25.66
4-Sep-09	24.59	24.73	24.32	24.46	444,900	24.37
3-Sep-09	24.53	24.83	24.24	24.59	258,900	24.50
2-Sep-09	25.28	25.39	24.40	24.47	344,800	24.38
1-Sep-09	26.13	26.49	25.10	25.26	407,000	25.17
31-Aug-09	27.26	27.29	26.07	26.33	289,100	26.24
28-Aug-09	27.32	27.59	26.82	27.28	221,900	27.18
27-Aug-09	27.09	27.44	26.26	27.19	210,700	27.09
26-Aug-09	27.11	27.32	26.66	27.02	217,100	26.93
25-Aug-09	27.33	27.76	26.98	27.07	252,500	26.98
24-Aug-09	28.11	28.39	27.19	27.32	226,000	27.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions