BEACON ROOFING SUPPLY $41.00

up +0.34


18/6/2013 04:18 PM  |  NASDAQ : BECN  |  Industries : Wholesale Trade / Lumber and Other Construction Materials Merchant Wholesalers
Type:

BECN historical data

Date Open High Low Close Volume
9/4/2008 16.67 16.94 15.50 15.69 7227
9/3/2008 16.78 16.95 16.61 16.82 8398
9/2/2008 16.60 17.20 16.38 16.75 13036
8/29/2008 16.14 16.59 15.80 16.28 7117
8/28/2008 16.00 16.37 15.91 16.19 9704
8/27/2008 15.56 16.04 15.42 15.89 11551
8/26/2008 15.40 15.62 15.09 15.55 7686
8/25/2008 15.90 15.99 15.25 15.39 9831
8/22/2008 15.95 16.30 15.62 15.97 10565
8/21/2008 15.77 15.97 15.51 15.93 10297
8/20/2008 15.87 16.23 15.40 16.00 7996
8/19/2008 16.25 16.37 15.65 15.74 11206
8/18/2008 16.19 16.91 15.98 16.43 14471
8/15/2008 15.94 16.19 15.41 16.18 9372
8/14/2008 14.66 15.88 14.66 15.78 10456
8/13/2008 14.75 14.87 14.53 14.82 4330
8/12/2008 15.20 15.25 14.62 14.83 9940
8/11/2008 15.44 15.77 14.91 15.20 20959
8/8/2008 15.35 15.35 13.76 14.70 33106
8/7/2008 13.80 13.80 13.36 13.54 4536
8/6/2008 13.79 14.07 13.53 13.74 5780
8/5/2008 13.11 13.98 12.99 13.87 6179
8/4/2008 13.18 13.32 12.70 13.00 2772
8/1/2008 13.39 13.46 12.82 13.14 5908
7/31/2008 13.48 13.96 13.23 13.36 6703
7/30/2008 13.10 13.84 13.10 13.66 12477
7/29/2008 12.00 13.02 11.83 12.74 4838
7/28/2008 12.86 12.86 11.70 11.98 5964
7/25/2008 12.24 13.18 12.24 12.86 5546
7/24/2008 13.12 13.12 12.00 12.19 5700
7/23/2008 12.52 13.24 12.52 13.06 6654
7/22/2008 11.39 12.63 11.39 12.49 9231
7/21/2008 11.36 11.65 11.21 11.40 4102
7/18/2008 11.44 11.44 10.98 11.32 2309
7/17/2008 11.14 11.49 10.63 11.42 4742
7/16/2008 10.48 11.20 10.43 11.08 5948
7/15/2008 9.95 10.57 9.53 10.36 3638
7/14/2008 10.54 10.79 10.00 10.06 4638
7/11/2008 10.50 10.59 10.07 10.43 5936
7/10/2008 11.14 11.48 10.40 10.62 5772
7/9/2008 11.47 11.68 11.11 11.15 4221
7/8/2008 10.36 11.48 10.26 11.44 4682
7/7/2008 10.43 10.64 10.23 10.36 4857
7/2/2008 10.63 10.75 10.27 10.27 4616
7/1/2008 10.46 10.68 10.29 10.60 4616
6/30/2008 10.40 10.70 10.21 10.61 4973
6/27/2008 10.26 10.38 10.05 10.37 7906
6/26/2008 10.64 10.80 10.23 10.26 3254
6/25/2008 10.72 11.19 10.67 10.76 5138
6/24/2008 11.07 11.14 10.70 10.71 7101
6/23/2008 11.44 11.53 10.95 11.00 3790
6/20/2008 11.69 11.71 11.20 11.38 4314
6/19/2008 11.63 11.81 11.52 11.74 3798
Marketplace
Trading Center