BECN: Historical Prices for Beacon Roofing Supply, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	16.89	16.93	16.37	16.48	559,800	16.48
8-Feb-10	16.83	17.06	16.58	16.66	205,000	16.66
5-Feb-10	16.94	17.05	16.55	16.80	348,100	16.80
4-Feb-10	16.92	17.29	16.45	16.84	992,000	16.84
3-Feb-10	16.70	16.75	15.92	16.50	489,800	16.50
2-Feb-10	16.69	16.85	16.54	16.77	312,100	16.77
1-Feb-10	16.81	16.81	16.66	16.73	835,400	16.73
29-Jan-10	16.57	16.97	16.57	16.80	419,300	16.80
28-Jan-10	16.65	16.67	16.34	16.57	278,500	16.57
27-Jan-10	16.32	16.60	16.28	16.58	287,500	16.58
26-Jan-10	16.60	16.68	16.36	16.44	453,000	16.44
25-Jan-10	16.71	16.85	16.56	16.58	221,900	16.58
22-Jan-10	16.75	16.88	16.47	16.63	417,600	16.63
21-Jan-10	17.03	17.25	16.72	16.78	187,600	16.78
20-Jan-10	17.19	17.44	16.74	17.01	229,000	17.01
19-Jan-10	16.76	17.50	16.67	17.42	438,300	17.42
15-Jan-10	16.89	16.92	16.71	16.81	464,400	16.81
14-Jan-10	16.62	16.87	16.56	16.81	367,800	16.81
13-Jan-10	16.50	16.77	16.33	16.70	235,800	16.70
12-Jan-10	16.55	16.64	16.45	16.49	192,500	16.49
11-Jan-10	16.68	16.90	16.64	16.71	330,900	16.71
8-Jan-10	16.46	16.77	16.36	16.65	284,000	16.65
7-Jan-10	16.29	16.61	16.17	16.57	256,000	16.57
6-Jan-10	16.58	16.72	16.15	16.25	587,600	16.25
5-Jan-10	16.80	16.87	16.15	16.65	657,300	16.65
4-Jan-10	16.12	16.81	16.12	16.77	387,300	16.77
31-Dec-09	16.38	16.44	16.00	16.00	211,800	16.00
30-Dec-09	16.85	16.90	16.28	16.34	266,600	16.34
29-Dec-09	16.56	16.95	16.43	16.89	322,700	16.89
28-Dec-09	16.80	16.88	16.46	16.58	111,500	16.58
24-Dec-09	16.59	16.90	16.46	16.72	106,200	16.72
23-Dec-09	16.54	16.71	16.41	16.52	199,000	16.52
22-Dec-09	16.25	16.77	16.25	16.50	277,200	16.50
21-Dec-09	16.32	16.51	16.14	16.30	188,000	16.30
18-Dec-09	16.31	16.37	15.97	16.29	602,800	16.29
17-Dec-09	15.96	16.17	15.89	16.10	205,700	16.10
16-Dec-09	16.46	16.47	16.04	16.10	247,200	16.10
15-Dec-09	16.15	16.52	16.01	16.29	507,500	16.29
14-Dec-09	16.17	16.21	15.82	16.15	153,100	16.15
11-Dec-09	16.00	16.19	15.92	16.03	169,900	16.03
10-Dec-09	16.07	16.07	15.85	15.92	634,700	15.92
9-Dec-09	16.51	16.51	15.70	16.06	1,049,100	16.06
8-Dec-09	16.45	16.65	16.16	16.45	415,200	16.45
7-Dec-09	16.49	16.72	16.39	16.60	611,300	16.60
4-Dec-09	16.25	16.66	16.16	16.54	959,700	16.54
3-Dec-09	16.15	16.40	15.85	15.96	1,061,500	15.96
2-Dec-09	16.52	16.65	15.71	15.95	1,399,900	15.95
1-Dec-09	16.51	17.05	16.13	16.38	2,235,700	16.38
30-Nov-09	15.47	15.51	15.11	15.37	658,300	15.37
27-Nov-09	15.28	15.57	15.27	15.45	178,100	15.45
25-Nov-09	15.60	15.79	15.51	15.60	163,900	15.60
24-Nov-09	15.67	15.80	15.52	15.60	259,500	15.60
23-Nov-09	15.58	15.90	15.43	15.71	357,800	15.71
20-Nov-09	15.27	15.59	15.18	15.35	760,500	15.35
19-Nov-09	15.65	15.68	15.33	15.35	670,800	15.35
18-Nov-09	15.83	15.96	15.55	15.81	590,300	15.81
17-Nov-09	15.75	15.95	15.62	15.91	251,300	15.91
16-Nov-09	15.34	16.01	15.34	15.83	532,000	15.83
13-Nov-09	14.62	15.15	14.57	15.15	282,100	15.15
12-Nov-09	14.55	14.92	14.55	14.59	672,800	14.59
11-Nov-09	14.39	14.82	14.20	14.60	1,451,100	14.60
10-Nov-09	14.41	14.63	14.20	14.41	568,300	14.41
9-Nov-09	14.60	14.69	14.49	14.55	169,100	14.55
6-Nov-09	14.53	14.78	14.30	14.45	177,400	14.45
5-Nov-09	14.53	14.78	14.41	14.72	293,600	14.72
4-Nov-09	14.50	14.64	14.29	14.40	285,000	14.40
* 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