BECN: Historical Prices for Beacon Roofing Supply, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	14.25	14.48	14.04	14.48	200,400	14.48
2-Nov-09	14.40	14.69	14.03	14.31	324,000	14.31
30-Oct-09	14.54	14.84	14.30	14.36	442,000	14.36
29-Oct-09	14.67	14.83	14.47	14.65	281,900	14.65
28-Oct-09	14.81	14.82	14.45	14.50	306,800	14.50
27-Oct-09	14.95	15.35	14.75	14.91	510,200	14.91
26-Oct-09	15.28	15.72	14.80	14.86	383,900	14.86
23-Oct-09	15.48	15.65	15.25	15.32	277,100	15.32
22-Oct-09	15.33	15.58	15.12	15.48	242,400	15.48
21-Oct-09	15.51	15.99	15.26	15.31	342,200	15.31
20-Oct-09	15.91	16.00	15.38	15.63	347,800	15.63
19-Oct-09	16.08	16.45	15.93	15.97	312,000	15.97
16-Oct-09	15.56	16.17	15.33	16.08	398,000	16.08
15-Oct-09	15.75	15.96	15.55	15.62	285,900	15.62
14-Oct-09	15.94	16.05	15.70	15.81	101,900	15.81
13-Oct-09	15.90	15.99	15.62	15.78	179,600	15.78
12-Oct-09	16.02	16.03	15.84	15.92	170,000	15.92
9-Oct-09	15.72	16.03	15.50	15.96	217,500	15.96
8-Oct-09	15.76	16.05	15.64	15.72	317,200	15.72
7-Oct-09	15.42	15.65	15.35	15.62	163,900	15.62
6-Oct-09	15.54	15.76	15.33	15.55	151,100	15.55
5-Oct-09	15.43	15.57	15.22	15.50	334,000	15.50
2-Oct-09	15.61	15.77	15.23	15.41	448,400	15.41
1-Oct-09	15.91	15.96	15.59	15.64	334,400	15.64
30-Sep-09	16.29	16.29	15.85	15.98	386,700	15.98
29-Sep-09	16.25	16.43	15.95	16.33	249,300	16.33
28-Sep-09	15.97	16.27	15.81	16.19	177,700	16.19
25-Sep-09	16.00	16.11	15.75	15.86	450,800	15.86
24-Sep-09	16.58	16.66	15.98	16.07	334,400	16.07
23-Sep-09	16.61	16.79	16.35	16.57	263,700	16.57
22-Sep-09	16.55	16.73	16.32	16.60	286,800	16.60
21-Sep-09	16.33	16.57	16.20	16.49	150,400	16.49
18-Sep-09	16.32	16.72	16.28	16.43	714,900	16.43
17-Sep-09	16.16	16.58	16.10	16.36	296,400	16.36
16-Sep-09	15.74	16.16	15.74	16.14	747,600	16.14
15-Sep-09	15.67	15.83	15.45	15.62	256,300	15.62
14-Sep-09	15.92	15.92	15.53	15.75	370,200	15.75
11-Sep-09	16.12	16.26	15.85	16.08	365,600	16.08
10-Sep-09	16.38	16.42	16.03	16.15	153,300	16.15
9-Sep-09	16.12	16.58	15.99	16.37	129,500	16.37
8-Sep-09	15.91	16.10	15.61	16.08	297,400	16.08
4-Sep-09	15.76	15.95	15.51	15.84	150,800	15.84
3-Sep-09	15.64	15.87	15.42	15.84	169,100	15.84
2-Sep-09	15.85	16.06	15.31	15.52	599,600	15.52
1-Sep-09	16.63	16.93	15.82	15.89	341,200	15.89
31-Aug-09	16.85	16.92	16.53	16.82	230,100	16.82
28-Aug-09	16.94	17.20	16.83	16.94	524,600	16.94
27-Aug-09	16.74	16.95	16.14	16.82	333,000	16.82
26-Aug-09	16.86	17.19	16.57	16.85	152,200	16.85
25-Aug-09	17.16	17.24	16.82	16.86	229,000	16.86
* 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