BEACON ROOFING SUPPLY $39.86

down -0.56


21/5/2013 04:21 PM  |  NASDAQ : BECN  |  Industries : Wholesale Trade / Lumber and Other Construction Materials Merchant Wholesalers
Type:

BECN historical data

Date Open High Low Close Volume
10/14/2011 17.24 17.46 16.76 17.15 4943
10/13/2011 17.16 17.52 16.85 17.04 5371
10/12/2011 17.05 17.38 16.81 17.22 9372
10/11/2011 16.67 16.93 16.60 16.88 7787
10/10/2011 16.61 16.86 16.33 16.86 9144
10/7/2011 16.85 17.09 16.03 16.33 6684
10/6/2011 17.00 17.46 16.40 16.79 11332
10/5/2011 16.48 16.48 16.07 16.40 13616
10/4/2011 15.18 16.54 15.05 16.50 7549
10/3/2011 15.87 16.12 15.16 15.34 8574
9/30/2011 16.10 16.30 15.93 15.99 5421
9/29/2011 16.67 16.88 16.11 16.34 4055
9/28/2011 16.62 16.89 16.25 16.29 5312
9/27/2011 16.30 16.83 16.23 16.64 8578
9/26/2011 16.00 16.40 15.23 15.95 7270
9/23/2011 15.95 16.00 15.35 15.80 6095
9/22/2011 16.84 17.00 15.77 15.97 6042
9/21/2011 17.60 17.83 17.36 17.44 4075
9/20/2011 18.00 18.45 17.65 17.65 2523
9/19/2011 18.15 18.15 17.74 17.93 3206
9/16/2011 18.85 18.85 18.31 18.49 4072
9/15/2011 18.67 18.99 18.26 18.83 4270
9/14/2011 18.19 18.71 17.67 18.49 2813
9/13/2011 17.75 18.14 17.65 17.99 2897
9/12/2011 17.21 17.75 17.13 17.74 3998
9/9/2011 17.39 17.90 17.31 17.50 7261
9/8/2011 18.04 18.38 17.48 17.55 3660
9/7/2011 17.69 18.27 17.51 18.20 4775
9/6/2011 16.51 17.58 16.31 17.46 6182
9/2/2011 17.55 17.67 16.94 17.08 4450
9/1/2011 18.55 18.70 17.90 17.96 6997
8/31/2011 19.10 19.43 18.45 18.56 4230
8/30/2011 18.84 19.12 18.64 19.01 11771
8/29/2011 18.42 19.07 18.10 19.04 10281
8/26/2011 17.61 18.31 17.41 18.18 8628
8/25/2011 17.28 18.66 17.23 17.67 18422
8/24/2011 16.19 17.20 16.03 17.10 9909
8/23/2011 15.26 16.35 15.19 16.27 6673
8/22/2011 15.29 15.34 14.84 15.24 6435
8/19/2011 15.18 15.58 14.85 14.89 7630
8/18/2011 15.60 15.70 15.09 15.50 10403
8/17/2011 16.13 16.48 15.70 16.20 8066
8/16/2011 16.15 16.24 15.89 15.95 11789
8/15/2011 16.15 16.28 15.80 16.16 6779
8/12/2011 15.77 16.13 15.62 16.01 11068
8/11/2011 15.24 15.85 14.59 15.63 25196
8/10/2011 16.32 16.41 15.11 15.15 13136
8/9/2011 17.72 17.98 15.64 16.75 16171
8/8/2011 17.85 19.01 17.18 17.22 17623
8/5/2011 18.54 18.54 17.41 17.93 11838
8/4/2011 19.49 19.49 18.25 18.27 5897
8/3/2011 20.14 20.51 19.48 19.78 8818
8/2/2011 20.54 20.75 20.03 20.05 3941
8/1/2011 21.57 21.59 20.43 20.67 3823
7/29/2011 21.04 21.60 21.00 21.38 2867
7/28/2011 20.46 21.54 20.29 21.24 6119
7/27/2011 21.14 21.35 20.43 20.48 5874
7/26/2011 21.62 21.62 21.13 21.30 3783
7/25/2011 22.09 22.13 21.54 21.68 4947
7/22/2011 22.70 22.70 22.21 22.29 2948
7/21/2011 22.20 22.82 22.04 22.78 2335
7/20/2011 22.14 22.78 22.05 22.21 3838
7/19/2011 21.33 22.28 21.32 22.09 2648
7/18/2011 21.51 21.51 21.11 21.25 2309
7/15/2011 21.62 21.88 21.33 21.56 2768
7/14/2011 21.82 22.08 21.42 21.55 3549
7/13/2011 21.58 22.02 21.57 21.72 2263
7/12/2011 21.63 21.81 21.42 21.42 2886
7/11/2011 22.07 22.30 21.59 21.70 5126
7/8/2011 22.83 23.06 22.05 22.33 5483
7/7/2011 23.25 23.54 23.07 23.08 3682
7/6/2011 23.28 23.42 23.02 23.10 5061
7/5/2011 23.08 23.35 22.87 23.24 3762
7/1/2011 22.87 23.42 22.59 23.12 4591
6/30/2011 22.32 22.92 22.30 22.82 5059
6/29/2011 22.84 22.86 22.35 22.44 4287
6/28/2011 22.37 22.81 22.31 22.79 3625
6/27/2011 22.16 22.55 22.00 22.24 3216
6/24/2011 22.37 22.64 21.84 22.21 3485
6/23/2011 22.11 22.41 21.80 22.37 3195
6/22/2011 22.64 23.31 22.29 22.44 5535
6/21/2011 21.86 22.67 21.64 22.61 3822
6/20/2011 21.49 21.85 21.29 21.68 2597
6/17/2011 21.37 21.64 21.29 21.47 5779
6/16/2011 21.19 21.32 20.79 21.12 3686
6/15/2011 21.19 21.89 21.03 21.22 10320
6/14/2011 20.41 21.55 20.27 21.39 4114
6/13/2011 20.06 20.31 20.01 20.19 1843
6/10/2011 20.19 20.36 20.00 20.05 4256
6/9/2011 20.19 20.56 20.04 20.35 2412
6/8/2011 20.14 20.24 19.96 20.08 5332
6/7/2011 20.50 20.58 20.19 20.23 2221
6/6/2011 20.44 20.73 20.18 20.28 2326
6/3/2011 20.52 21.17 20.46 20.47 3027
6/2/2011 20.95 21.23 20.60 20.86 2307
6/1/2011 21.91 21.94 20.93 20.95 3780
5/31/2011 21.81 21.96 21.55 21.91 3251
5/27/2011 21.48 21.72 21.39 21.56 2650
5/26/2011 20.91 21.42 20.78 21.37 3703
5/25/2011 21.08 21.15 20.79 20.99 3329
Marketplace
Trading Center