BEACON ROOFING SUPPLY $40.42


20/5/2013 04:20 PM  |  NASDAQ : BECN  |  Industries : Wholesale Trade / Lumber and Other Construction Materials Merchant Wholesalers
Type:

BECN historical data

Date Open High Low Close Volume
5/20/2013 40.74 41.00 40.29 40.42 2822
5/17/2013 40.65 41.17 40.47 40.76 3050
5/16/2013 39.92 40.72 39.63 40.52 5013
5/15/2013 39.77 40.25 39.69 39.94 6836
5/14/2013 39.06 40.79 38.60 40.30 5224
5/13/2013 39.35 39.52 38.31 39.11 6330
5/10/2013 37.92 40.10 37.33 39.59 8009
5/9/2013 38.10 38.34 37.96 38.00 4873
5/8/2013 38.17 38.19 37.80 37.95 4187
5/7/2013 38.79 38.79 37.99 38.22 6541
5/6/2013 39.04 39.21 38.67 38.79 2357
5/3/2013 39.00 39.60 38.72 39.11 2839
5/2/2013 37.55 38.49 37.05 38.37 5920
5/1/2013 37.90 38.40 37.20 37.23 6126
4/30/2013 38.50 38.58 38.04 38.13 3796
4/29/2013 38.27 38.85 38.03 38.58 4847
4/26/2013 38.10 38.52 37.65 38.06 4947
4/25/2013 38.63 39.08 38.07 38.11 3077
4/24/2013 38.61 39.09 38.28 38.51 3382
4/23/2013 37.57 38.63 37.46 38.61 3597
4/22/2013 36.97 37.79 36.18 37.17 3528
4/19/2013 35.96 37.30 35.62 36.85 4683
4/18/2013 35.53 36.08 35.11 35.88 5741
4/17/2013 35.64 36.20 35.14 35.38 5056
4/16/2013 35.60 35.93 34.89 35.84 5707
4/15/2013 36.69 36.84 35.09 35.22 3805
4/12/2013 37.58 37.59 36.83 37.05 2325
4/11/2013 37.17 37.69 37.17 37.31 2194
4/10/2013 37.05 37.41 36.88 37.19 2934
4/9/2013 37.56 37.88 36.85 37.01 1356
4/8/2013 36.99 37.38 36.72 37.35 1591
4/5/2013 36.58 36.88 36.45 36.81 4316
4/4/2013 36.99 37.48 36.68 37.22 2774
4/3/2013 38.30 38.33 36.82 37.00 2409
4/2/2013 38.75 38.88 37.99 38.28 3137
4/1/2013 38.63 38.93 38.07 38.57 4479
3/28/2013 38.76 38.86 38.16 38.66 2396
3/27/2013 37.99 38.64 37.78 38.60 2979
3/26/2013 38.75 38.79 37.86 38.19 3683
3/25/2013 38.80 39.27 38.16 38.43 3455
3/22/2013 38.91 39.08 38.38 38.64 3167
3/21/2013 38.66 39.20 38.43 38.65 2335
3/20/2013 39.39 39.55 38.87 39.10 4514
3/19/2013 39.58 39.60 38.68 39.04 5127
3/18/2013 39.17 39.80 38.94 39.40 6681
3/15/2013 39.49 39.81 39.38 39.48 8563
3/14/2013 39.45 39.65 39.29 39.40 3291
3/13/2013 39.41 39.63 38.99 39.35 3530
3/12/2013 39.32 39.53 39.12 39.50 3417
3/11/2013 39.73 39.73 39.01 39.35 3076
3/8/2013 39.31 39.74 38.91 39.68 4465
3/7/2013 38.92 39.00 38.42 38.83 2726
3/6/2013 38.78 39.55 38.41 38.79 2113
3/5/2013 38.11 38.67 38.11 38.53 3070
3/4/2013 37.23 38.01 37.23 37.93 4244
3/1/2013 36.58 37.33 36.42 37.21 2355
2/28/2013 36.98 37.24 36.60 36.90 3119
2/27/2013 36.19 37.02 36.19 36.79 3103
2/26/2013 36.12 36.49 35.73 36.12 4658
2/25/2013 37.06 37.06 35.70 35.81 3866
2/22/2013 36.44 36.99 35.76 36.72 3633
2/21/2013 36.93 37.00 35.66 36.13 4675
2/20/2013 38.71 38.82 36.95 37.01 5852
2/19/2013 38.54 38.85 38.01 38.80 4904
2/15/2013 38.31 38.57 38.14 38.46 3702
2/14/2013 37.65 38.14 37.62 38.11 2707
2/13/2013 37.36 37.85 37.33 37.84 3133
2/12/2013 36.88 37.49 36.72 37.40 3041
2/11/2013 37.00 37.10 36.47 36.94 4568
2/8/2013 34.75 37.80 34.19 37.16 9271
2/7/2013 36.90 37.16 36.32 36.87 3534
2/6/2013 37.01 37.19 36.41 36.81 4445
2/5/2013 36.06 36.97 35.68 36.90 5743
2/4/2013 36.61 36.73 35.64 35.99 4195
2/1/2013 36.43 37.23 35.80 36.67 4523
1/31/2013 35.83 36.25 35.53 36.14 3402
1/30/2013 36.78 36.78 35.71 35.81 3568
1/29/2013 36.69 36.86 36.21 36.73 3576
1/28/2013 37.02 37.24 35.94 36.61 3853
1/25/2013 36.68 37.24 35.98 36.87 4460
1/24/2013 36.08 36.63 35.85 36.39 3679
1/23/2013 35.99 36.25 35.85 36.19 3542
1/22/2013 35.67 36.14 35.34 36.05 3534
1/18/2013 34.85 35.79 34.79 35.63 3136
1/17/2013 34.33 34.92 34.25 34.79 3053
1/16/2013 34.41 34.74 34.08 34.18 2339
1/15/2013 34.02 34.57 33.89 34.54 4550
1/14/2013 34.49 34.82 33.70 33.88 3094
1/11/2013 34.92 34.96 34.16 34.54 5520
1/10/2013 35.05 35.05 34.24 34.80 5174
1/9/2013 34.99 35.04 34.51 34.75 4790
1/8/2013 34.72 34.83 34.22 34.82 3974
1/7/2013 34.66 34.91 34.42 34.69 3560
1/4/2013 34.89 35.14 34.63 34.74 4092
1/3/2013 34.02 34.97 33.85 34.74 5108
1/2/2013 34.05 34.45 33.83 34.11 7360
12/31/2012 32.66 33.80 32.62 33.28 4090
12/28/2012 32.36 32.87 32.10 32.65 2570
12/27/2012 32.51 32.69 31.85 32.63 3252
12/26/2012 32.59 32.75 32.37 32.46 2027
Marketplace
Trading Center