BEAZER HOMES USA $19.77

down -0.20


19/6/2013 09:19 AM  |  NYSE : BZH  |  Industries : Construction / Residential Building Construction
Type:

BZH historical data

Date Open High Low Close Volume
6/18/2013 19.93 20.07 19.38 19.96 11149
6/17/2013 19.99 20.49 19.84 19.91 10848
6/14/2013 19.32 20.05 19.20 19.82 9160
6/13/2013 18.72 19.47 18.70 19.27 10362
6/12/2013 19.18 19.40 18.56 18.77 9438
6/11/2013 18.78 19.59 18.53 18.93 7495
6/10/2013 19.49 19.60 18.95 19.19 8930
6/7/2013 19.58 19.95 19.28 19.46 9359
6/6/2013 18.80 19.42 18.69 19.33 14426
6/5/2013 19.39 19.67 18.70 18.78 14414
6/4/2013 20.00 20.36 19.27 19.38 14012
6/3/2013 20.75 20.90 19.72 20.00 14142
5/31/2013 20.93 21.37 20.53 20.70 8407
5/30/2013 20.91 21.22 20.62 21.05 12032
5/29/2013 21.59 21.70 20.44 20.85 15609
5/28/2013 21.65 22.27 21.51 21.79 11520
5/24/2013 21.39 21.63 21.06 21.35 5246
5/23/2013 21.14 21.82 20.92 21.57 14084
5/22/2013 21.96 22.68 21.12 21.53 16700
5/21/2013 22.50 22.86 21.53 21.75 25841
5/20/2013 22.42 23.29 22.26 22.73 26148
5/17/2013 21.69 22.45 21.69 22.25 15661
5/16/2013 21.78 22.31 21.16 21.47 18319
5/15/2013 21.82 22.63 21.39 21.53 22251
5/14/2013 20.95 21.92 20.87 21.84 24119
5/13/2013 20.64 21.40 20.58 20.96 21249
5/10/2013 20.18 20.75 20.07 20.74 18644
5/9/2013 19.86 20.65 19.86 20.17 17368
5/8/2013 19.88 20.10 19.06 19.86 23017
5/7/2013 19.66 19.95 19.40 19.89 10567
5/6/2013 19.38 20.05 19.38 19.67 15749
5/3/2013 19.00 19.70 18.97 19.34 27066
5/2/2013 17.81 18.92 17.03 18.52 66038
5/1/2013 16.09 16.81 15.89 16.79 30824
4/30/2013 16.32 16.49 16.04 16.16 6147
4/29/2013 16.47 16.60 16.25 16.38 8466
4/26/2013 16.55 16.60 16.13 16.33 7234
4/25/2013 15.98 16.62 15.87 16.17 10617
4/24/2013 15.63 15.99 15.55 15.88 9437
4/23/2013 15.30 15.90 15.30 15.59 13752
4/22/2013 15.19 15.51 14.54 15.10 12214
4/19/2013 14.06 14.99 13.96 14.82 10141
4/18/2013 14.38 14.43 13.91 14.01 9324
4/17/2013 14.63 14.65 14.07 14.37 10997
4/16/2013 14.97 15.14 14.46 14.74 10545
4/15/2013 15.57 15.57 14.57 14.65 18824
4/12/2013 15.10 15.85 14.89 15.66 19235
4/11/2013 14.79 15.06 14.64 14.81 5718
4/10/2013 14.97 15.00 14.55 14.80 7965
4/9/2013 14.87 14.95 14.56 14.89 13539
4/8/2013 14.91 15.06 14.56 14.84 10235
4/5/2013 14.34 14.97 14.26 14.91 14368
4/4/2013 15.10 15.19 14.54 14.68 6316
4/3/2013 15.27 15.35 14.27 14.94 21848
4/2/2013 15.75 15.80 15.15 15.26 8534
4/1/2013 15.80 15.93 15.28 15.64 12252
3/28/2013 16.75 16.75 15.78 15.84 5844
3/27/2013 15.56 16.42 15.55 16.38 14551
3/26/2013 16.31 16.47 15.55 15.64 13578
3/25/2013 16.72 17.09 16.10 16.23 8535
3/22/2013 16.74 16.74 16.47 16.65 4771
3/21/2013 16.76 16.93 16.53 16.55 7945
3/20/2013 16.95 16.99 16.61 16.86 11433
3/19/2013 16.78 17.01 16.35 16.67 10703
3/18/2013 16.67 17.03 16.45 16.50 10257
3/15/2013 16.93 17.02 16.76 16.99 9303
3/14/2013 16.47 17.00 16.47 16.89 12894
3/13/2013 16.20 16.50 15.96 16.35 9175
3/12/2013 16.38 16.39 16.08 16.20 7154
3/11/2013 16.54 16.56 16.27 16.42 5507
3/8/2013 16.59 16.68 16.37 16.52 8501
3/7/2013 16.25 16.44 16.11 16.37 4154
3/6/2013 16.12 16.38 15.88 16.30 9210
3/5/2013 15.66 16.20 15.59 15.96 11323
3/4/2013 15.39 15.64 15.17 15.51 6731
3/1/2013 15.66 15.67 15.15 15.47 8104
2/28/2013 15.81 15.97 15.46 15.57 6969
2/27/2013 15.58 15.97 15.47 15.80 12257
2/26/2013 15.14 15.78 15.01 15.64 18594
2/25/2013 16.12 16.12 14.92 15.00 15178
2/22/2013 16.09 16.18 15.57 15.77 14379
2/21/2013 16.16 16.31 15.52 15.94 16543
2/20/2013 16.97 17.04 15.91 16.05 20618
2/19/2013 17.34 17.53 16.71 17.16 14570
2/15/2013 17.27 17.56 17.20 17.29 7543
2/14/2013 17.18 17.35 17.06 17.28 6130
2/13/2013 17.35 17.69 17.17 17.21 9447
2/12/2013 16.83 17.75 16.83 17.35 22028
2/11/2013 16.80 16.88 16.54 16.83 7559
2/8/2013 16.98 16.99 16.57 16.82 9100
2/7/2013 17.09 17.09 16.57 16.83 10697
2/6/2013 16.90 17.20 16.66 17.05 15959
2/5/2013 17.33 17.33 16.69 16.98 23546
2/4/2013 17.88 18.30 17.27 17.28 18959
2/1/2013 19.02 19.20 18.00 18.00 17124
1/31/2013 18.57 19.04 18.37 18.82 14900
1/30/2013 19.24 19.48 18.53 18.61 19276
1/29/2013 18.39 19.35 18.32 19.20 24984
1/28/2013 18.74 18.90 18.05 18.18 8065
1/25/2013 18.73 18.76 18.37 18.70 8252
Marketplace
Trading Center