Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

93.38 +1.10 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.640 10.15 9.520 10.00 443,928 +0.34(+3.52%)
Mar 28, 2008 9.490 9.870 9.430 9.660 434,099 +0.16(+1.68%)
Mar 27, 2008 9.660 9.680 9.400 9.500 457,674 -0.14(-1.45%)
Mar 26, 2008 9.380 9.670 9.270 9.640 466,073 +0.20(+2.12%)
Mar 25, 2008 8.980 9.490 8.930 9.440 978,539 +0.44(+4.89%)
Mar 24, 2008 8.130 9.190 8.020 9.000 747,116 +0.99(+12.36%)
Mar 21, 2008 8.040 8.200 7.850 8.010 1,147,107 +0.00(+0.00%)
Mar 20, 2008 8.040 8.200 7.850 8.010 1,147,107 +0.09(+1.14%)
Mar 19, 2008 8.150 8.310 7.920 7.920 530,831 -0.10(-1.25%)
Mar 18, 2008 7.990 8.200 7.550 8.020 1,413,187 +0.25(+3.22%)
Mar 17, 2008 7.630 7.970 7.630 7.770 620,884 -0.10(-1.27%)
Mar 14, 2008 8.280 8.330 7.830 7.870 1,020,975 -0.32(-3.91%)
Mar 13, 2008 8.010 8.400 7.940 8.190 524,812 +0.13(+1.61%)
Mar 12, 2008 8.480 8.650 8.040 8.060 370,309 -0.42(-4.95%)
Mar 11, 2008 8.010 8.480 7.950 8.480 371,054 +0.74(+9.56%)
Mar 10, 2008 7.650 7.870 7.600 7.740 481,437 +0.14(+1.84%)
Mar 07, 2008 7.810 8.050 7.550 7.600 456,652 -0.30(-3.80%)
Mar 06, 2008 8.230 8.270 7.900 7.900 439,853 -0.39(-4.70%)
Mar 05, 2008 8.180 8.360 8.130 8.290 532,100 +0.25(+3.11%)
Mar 04, 2008 7.840 8.130 7.820 8.040 949,772 +0.11(+1.39%)
Mar 03, 2008 8.530 8.580 7.850 7.930 979,870 -0.63(-7.36%)
Feb 29, 2008 8.760 8.835 8.470 8.560 535,086 -0.28(-3.17%)
Feb 28, 2008 9.070 9.190 8.830 8.840 327,736 -0.29(-3.18%)
Feb 27, 2008 9.410 9.620 9.070 9.130 414,942 -0.39(-4.10%)
Feb 26, 2008 9.270 9.715 9.270 9.520 661,950 +0.31(+3.37%)
Feb 25, 2008 9.010 9.310 8.800 9.210 475,208 +0.18(+1.99%)
Feb 22, 2008 8.930 9.080 8.750 9.030 265,788 +0.13(+1.46%)
Feb 21, 2008 9.400 9.530 8.850 8.900 277,326 -0.48(-5.12%)
Feb 20, 2008 9.110 9.490 8.960 9.380 249,310 +0.22(+2.40%)
Feb 19, 2008 9.140 9.280 8.940 9.160 259,550 +0.20(+2.23%)
Feb 18, 2008 8.970 9.130 8.930 8.960 400,690 +0.00(+0.00%)
Feb 15, 2008 8.970 9.130 8.930 8.960 400,690 -0.15(-1.65%)
Feb 14, 2008 9.500 9.600 8.860 9.110 497,009 -0.39(-4.11%)
Feb 13, 2008 9.450 9.650 9.270 9.500 440,450 +0.12(+1.28%)
Feb 12, 2008 9.030 9.640 8.890 9.380 489,154 +0.38(+4.22%)
Feb 11, 2008 8.960 9.250 8.610 9.000 845,873 +0.08(+0.90%)
Feb 08, 2008 8.810 9.140 8.510 8.920 1,294,766 +0.05(+0.56%)
Feb 07, 2008 8.640 9.100 8.590 8.870 522,276 +0.24(+2.78%)
Feb 06, 2008 9.040 9.240 8.580 8.630 414,293 -0.32(-3.58%)
Feb 05, 2008 9.100 9.270 8.750 8.950 505,868 -0.30(-3.24%)
Feb 04, 2008 9.740 9.740 9.230 9.250 684,803 -0.54(-5.52%)
Feb 01, 2008 9.340 9.900 9.160 9.790 569,951 +0.51(+5.50%)
Jan 31, 2008 8.350 9.310 8.250 9.280 1,026,057 +0.71(+8.28%)
Jan 30, 2008 9.010 9.150 8.550 8.570 711,236 -0.52(-5.72%)
Jan 29, 2008 8.770 9.290 8.750 9.090 702,638 +0.34(+3.89%)
Jan 28, 2008 8.110 8.790 8.020 8.750 734,823 +0.64(+7.89%)
Jan 25, 2008 8.640 9.040 8.090 8.110 983,524 -0.39(-4.59%)
Jan 24, 2008 8.660 8.760 8.370 8.500 647,336 -0.13(-1.51%)
Jan 23, 2008 7.270 8.810 7.250 8.630 1,293,260 +1.26(+17.10%)
Jan 22, 2008 7.100 7.660 7.050 7.370 499,781 -0.12(-1.60%)
Jan 21, 2008 7.340 7.580 7.260 7.490 704,672 +0.00(+0.00%)
Jan 18, 2008 7.340 7.580 7.260 7.490 704,672 +0.12(+1.63%)
Jan 17, 2008 7.530 7.770 7.310 7.370 709,095 -0.16(-2.12%)
Jan 16, 2008 7.350 7.590 7.180 7.530 820,100 +0.18(+2.45%)
Jan 15, 2008 7.470 7.540 7.050 7.350 348,832 -0.15(-2.00%)
Jan 14, 2008 7.750 7.940 7.500 7.500 731,678 -0.20(-2.60%)
Jan 11, 2008 7.930 8.000 7.640 7.700 548,636 -0.25(-3.14%)
Jan 10, 2008 7.230 8.200 7.180 7.950 654,098 +0.65(+8.90%)
Jan 09, 2008 7.300 7.350 6.700 7.300 1,084,607 -0.03(-0.41%)
Jan 08, 2008 7.570 7.760 7.250 7.330 476,374 -0.21(-2.79%)
Jan 07, 2008 7.500 7.710 7.410 7.540 320,098 +0.08(+1.07%)
Jan 04, 2008 7.490 7.610 7.310 7.460 539,336 -0.17(-2.23%)
Jan 03, 2008 7.930 8.030 7.620 7.630 529,713 -0.27(-3.42%)
Jan 02, 2008 8.390 8.540 7.900 7.900 879,988 -0.52(-6.18%)
Jan 01, 2008 8.420 8.450 8.100 8.420 451,584 +0.00(+0.00%)
Dec 31, 2007 8.420 8.450 8.100 8.420 451,584 -0.08(-0.94%)
Dec 28, 2007 8.610 8.770 8.410 8.500 369,145 +0.03(+0.35%)
Dec 27, 2007 8.910 9.170 8.470 8.470 447,778 -0.43(-4.83%)
Dec 26, 2007 8.160 8.950 8.160 8.900 660,426 +0.66(+8.01%)
Dec 24, 2007 8.290 8.320 8.150 8.240 395,888 -0.03(-0.36%)
Dec 21, 2007 8.400 8.410 8.240 8.270 1,186,726 -0.11(-1.31%)
Dec 20, 2007 8.480 8.530 8.170 8.380 508,599 -0.01(-0.12%)
Dec 19, 2007 8.460 8.610 8.370 8.390 538,457 -0.10(-1.18%)
Dec 18, 2007 8.510 8.760 8.460 8.490 960,223 +0.02(+0.24%)
Dec 17, 2007 9.340 9.400 8.430 8.470 924,382 -0.91(-9.70%)
Dec 14, 2007 9.820 9.930 9.310 9.380 409,650 -0.42(-4.29%)
Dec 13, 2007 10.16 10.22 9.720 9.800 817,894 -0.47(-4.58%)
Dec 12, 2007 10.67 10.80 10.11 10.27 898,688 -0.09(-0.87%)
Dec 11, 2007 10.54 10.74 10.12 10.36 885,753 -0.18(-1.71%)
Dec 10, 2007 10.30 10.65 10.28 10.54 1,135,377 +0.24(+2.33%)
Dec 07, 2007 9.570 10.33 9.490 10.30 1,659,531 +0.78(+8.19%)
Dec 06, 2007 9.050 9.580 9.010 9.520 709,766 +0.43(+4.73%)
Dec 05, 2007 9.230 9.370 8.850 9.090 897,705 +0.10(+1.11%)
Dec 04, 2007 8.790 9.000 8.700 8.990 412,235 +0.12(+1.35%)
Dec 03, 2007 9.190 9.190 8.610 8.870 635,361 -0.34(-3.69%)
Nov 30, 2007 8.730 9.310 8.690 9.210 953,613 +0.57(+6.60%)
Nov 29, 2007 8.560 9.070 8.370 8.640 1,263,555 +0.19(+2.25%)
Nov 28, 2007 7.740 8.450 7.350 8.450 2,437,422 +1.42(+20.20%)
Nov 27, 2007 7.550 7.590 6.950 7.030 791,471 -0.45(-6.02%)
Nov 26, 2007 7.540 7.630 7.380 7.480 389,908 -0.07(-0.93%)
Nov 23, 2007 7.670 7.670 7.500 7.550 181,796 -0.05(-0.66%)
Nov 21, 2007 7.640 7.740 7.470 7.600 513,519 -0.10(-1.30%)
Nov 20, 2007 8.000 8.000 7.430 7.700 1,067,302 -0.34(-4.23%)
Nov 19, 2007 8.510 8.510 7.950 8.040 747,177 -0.55(-6.40%)
Nov 16, 2007 8.720 8.800 8.380 8.590 480,664 -0.11(-1.26%)
Nov 15, 2007 8.930 8.940 8.600 8.700 550,348 -0.28(-3.12%)
Nov 14, 2007 8.960 9.110 8.810 8.980 679,644 +0.05(+0.56%)
Nov 13, 2007 8.950 9.050 8.730 8.930 644,472 +0.05(+0.56%)
Nov 12, 2007 8.510 9.160 8.460 8.880 917,266 +0.34(+3.98%)
Nov 09, 2007 8.060 8.590 7.940 8.540 710,334 +0.42(+5.17%)
Nov 08, 2007 7.920 8.240 7.780 8.120 736,183 +0.26(+3.31%)
Nov 07, 2007 8.450 8.460 7.720 7.860 1,223,217 -0.70(-8.18%)
Nov 06, 2007 8.510 8.560 8.430 8.560 407,512 +0.06(+0.71%)
Nov 05, 2007 8.610 8.750 8.430 8.500 298,381 -0.23(-2.63%)
Nov 02, 2007 8.610 8.780 8.480 8.730 527,782 +0.19(+2.22%)
Nov 01, 2007 8.940 9.050 8.500 8.540 453,475 -0.45(-5.01%)
Oct 31, 2007 9.040 9.350 8.960 8.990 1,012,295 -0.03(-0.33%)
Oct 30, 2007 9.070 9.070 8.750 9.020 531,909 -0.11(-1.20%)
Oct 29, 2007 8.830 9.220 8.780 9.130 611,667 +0.31(+3.51%)
Oct 26, 2007 9.050 9.120 8.540 8.820 754,224 -0.18(-2.00%)
Oct 25, 2007 9.180 9.240 8.860 9.000 371,819 -0.19(-2.07%)
Oct 24, 2007 9.370 9.520 8.860 9.190 568,288 -0.27(-2.85%)
Oct 23, 2007 9.570 9.570 9.390 9.460 290,805 -0.04(-0.42%)
Oct 22, 2007 9.160 9.560 9.020 9.500 590,200 +0.24(+2.59%)
Oct 19, 2007 9.500 9.550 9.120 9.260 626,500 -0.27(-2.83%)
Oct 18, 2007 9.650 9.760 9.280 9.530 1,084,502 -0.30(-3.05%)
Oct 17, 2007 10.42 10.59 9.760 9.830 916,907 -0.55(-5.30%)
Oct 16, 2007 10.42 10.52 10.27 10.38 420,292 -0.05(-0.48%)
Oct 15, 2007 10.76 10.85 10.26 10.43 370,476 -0.29(-2.71%)
Oct 12, 2007 10.65 10.84 10.53 10.72 407,032 +0.09(+0.85%)
Oct 11, 2007 10.83 10.95 10.50 10.63 457,034 -0.13(-1.21%)
Oct 10, 2007 11.15 11.23 10.67 10.76 578,036 -0.42(-3.76%)
Oct 09, 2007 11.15 11.46 11.04 11.18 311,963 +0.13(+1.18%)
Oct 08, 2007 11.68 11.70 10.75 11.05 810,141 -1.12(-9.20%)
Oct 05, 2007 11.40 12.30 11.40 12.17 525,709 +0.89(+7.89%)
Oct 04, 2007 11.25 11.50 11.12 11.28 507,820 +0.06(+0.53%)
Oct 03, 2007 10.69 11.55 10.61 11.22 1,275,380 +0.53(+4.96%)
Oct 02, 2007 10.30 10.76 10.30 10.69 640,009 +0.38(+3.69%)
Oct 01, 2007 10.20 10.47 10.13 10.31 857,816 +0.09(+0.88%)
Sep 28, 2007 10.01 10.36 9.940 10.22 744,987 +0.18(+1.79%)
Sep 27, 2007 9.980 10.07 9.850 10.04 498,991 +0.12(+1.21%)
Sep 26, 2007 9.990 10.22 9.820 9.920 650,264 -0.02(-0.20%)
Sep 25, 2007 10.88 10.94 9.630 9.940 823,769 -1.04(-9.47%)
Sep 24, 2007 11.17 11.27 10.93 10.98 355,735 -0.21(-1.88%)
Sep 21, 2007 11.30 11.30 11.06 11.19 1,004,893 -0.02(-0.18%)
Sep 20, 2007 11.39 11.46 11.06 11.21 318,350 -0.21(-1.84%)
Sep 19, 2007 11.40 11.64 11.31 11.42 422,966 -0.02(-0.17%)
Sep 18, 2007 10.69 11.51 10.68 11.44 449,686 +0.79(+7.42%)
Sep 17, 2007 10.40 10.69 10.40 10.65 361,114 +0.15(+1.43%)
Sep 14, 2007 10.39 10.50 10.30 10.50 610,066 +0.00(+0.00%)
Sep 13, 2007 10.52 10.61 10.35 10.50 911,060 +0.04(+0.38%)
Sep 12, 2007 10.58 10.82 10.44 10.46 328,016 -0.18(-1.69%)
Sep 11, 2007 10.73 10.88 10.42 10.64 279,403 -0.01(-0.09%)
Sep 10, 2007 10.90 11.12 10.44 10.65 302,330 -0.20(-1.84%)
Sep 07, 2007 11.10 11.22 10.76 10.85 369,051 -0.41(-3.64%)
Sep 06, 2007 11.34 11.42 11.03 11.26 254,898 -0.07(-0.62%)
Sep 05, 2007 11.50 11.54 11.26 11.33 386,990 -0.26(-2.24%)
Sep 04, 2007 11.59 11.77 11.43 11.59 377,203 -0.06(-0.52%)
Aug 31, 2007 11.25 11.73 11.22 11.65 594,505 +0.50(+4.48%)
Aug 30, 2007 11.11 11.27 11.03 11.15 255,736 -0.11(-0.98%)
Aug 29, 2007 11.11 11.40 11.10 11.26 919,231 +0.20(+1.81%)
Aug 28, 2007 10.96 11.29 10.96 11.06 880,469 +0.05(+0.45%)
Aug 27, 2007 11.00 11.15 10.89 11.01 1,354,167 +0.01(+0.09%)
Aug 24, 2007 11.37 11.42 10.94 11.00 935,870 -0.33(-2.91%)
Aug 23, 2007 12.12 12.17 11.32 11.33 776,763 -0.74(-6.13%)
Aug 22, 2007 12.28 12.35 12.04 12.07 548,339 -0.10(-0.82%)
Aug 21, 2007 12.45 12.51 12.17 12.17 372,755 -0.24(-1.93%)
Aug 20, 2007 12.58 12.66 12.23 12.41 396,432 -0.15(-1.19%)
Aug 17, 2007 12.15 12.60 12.00 12.56 1,329,443 +0.95(+8.18%)
Aug 16, 2007 11.67 12.00 11.21 11.61 948,864 -0.08(-0.68%)
Aug 15, 2007 11.71 12.08 11.50 11.69 1,719,143 -0.03(-0.26%)
Aug 14, 2007 12.10 12.57 11.69 11.72 1,183,217 -0.35(-2.90%)
Aug 13, 2007 13.18 13.66 11.98 12.07 2,566,619 -0.96(-7.37%)
Aug 10, 2007 13.94 14.16 12.93 13.03 2,224,493 -0.97(-6.93%)
Aug 09, 2007 13.68 14.33 13.67 14.00 1,633,851 -0.11(-0.78%)
Aug 08, 2007 14.14 14.96 12.98 14.11 3,515,131 -0.15(-1.05%)
Aug 07, 2007 13.75 14.42 13.53 14.26 711,075 +0.40(+2.89%)
Aug 06, 2007 14.35 14.35 13.53 13.86 1,606,930 -0.49(-3.41%)
Aug 03, 2007 14.38 14.99 14.22 14.35 488,533 -0.54(-3.63%)
Aug 02, 2007 14.51 14.90 14.41 14.89 582,646 +0.28(+1.92%)
Aug 01, 2007 14.92 15.17 14.36 14.61 1,064,924 -0.35(-2.34%)
Jul 31, 2007 15.10 15.15 14.93 14.96 616,138 +0.00(+0.00%)
Jul 30, 2007 15.00 15.08 14.81 14.96 597,474 -0.03(-0.20%)
Jul 27, 2007 15.00 15.31 14.85 14.99 405,038 -0.10(-0.66%)
Jul 26, 2007 15.17 15.21 14.49 15.09 1,128,188 -0.19(-1.24%)
Jul 25, 2007 15.75 15.81 15.05 15.28 759,968 -0.39(-2.49%)
Jul 24, 2007 15.99 16.03 15.60 15.67 1,358,482 -0.44(-2.73%)
Jul 23, 2007 16.32 16.46 16.08 16.11 417,753 -0.17(-1.04%)
Jul 20, 2007 16.17 16.54 16.08 16.28 1,213,873 +0.07(+0.43%)
Jul 19, 2007 16.19 16.25 16.00 16.21 597,410 +0.14(+0.87%)
Jul 18, 2007 16.40 16.40 15.99 16.07 1,258,625 -0.49(-2.96%)
Jul 17, 2007 16.41 16.67 16.40 16.56 325,391 +0.15(+0.91%)
Jul 16, 2007 16.46 16.53 16.17 16.41 314,151 -0.17(-1.03%)
Jul 13, 2007 16.37 16.61 16.27 16.58 395,259 +0.20(+1.22%)
Jul 12, 2007 16.27 16.41 16.12 16.38 438,426 +0.25(+1.55%)
Jul 11, 2007 16.24 16.28 16.00 16.13 1,059,629 -0.06(-0.37%)
Jul 10, 2007 16.11 16.28 15.76 16.19 698,257 +0.02(+0.12%)
Jul 09, 2007 16.34 16.36 16.14 16.17 375,260 -0.19(-1.16%)
Jul 06, 2007 16.58 16.68 16.31 16.36 827,307 -0.33(-1.98%)
Jul 05, 2007 16.40 16.72 16.31 16.69 708,013 +0.37(+2.27%)
Jul 03, 2007 16.74 16.85 16.12 16.32 901,950 -0.44(-2.63%)
Jul 02, 2007 17.10 17.12 16.50 16.76 1,203,467 -0.23(-1.35%)
Jun 29, 2007 17.31 17.32 16.90 16.99 464,362 -0.27(-1.56%)
Jun 28, 2007 17.30 17.48 17.07 17.26 411,970 +0.00(+0.00%)
Jun 27, 2007 16.90 17.40 16.69 17.26 594,514 +0.31(+1.83%)
Jun 26, 2007 17.18 17.58 16.91 16.95 929,884 -0.11(-0.64%)
Jun 25, 2007 17.16 17.36 16.94 17.06 716,346 -0.18(-1.04%)
Jun 22, 2007 17.41 17.50 17.15 17.24 601,357 -0.24(-1.37%)
Jun 21, 2007 17.51 17.59 17.28 17.48 195,543 -0.13(-0.74%)
Jun 20, 2007 17.92 18.01 17.50 17.61 372,500 -0.28(-1.57%)
Jun 19, 2007 17.87 17.95 17.59 17.89 219,200 -0.09(-0.50%)
Jun 18, 2007 17.99 18.00 17.82 17.98 421,800 +0.20(+1.12%)
Jun 15, 2007 17.65 17.94 17.53 17.78 807,700 +0.42(+2.42%)
Jun 14, 2007 17.66 17.66 17.33 17.36 298,500 -0.26(-1.48%)
Jun 13, 2007 17.30 17.67 17.21 17.62 587,700 +0.33(+1.91%)
Jun 12, 2007 17.33 17.42 17.02 17.29 614,300 -0.13(-0.75%)
Jun 11, 2007 17.33 17.62 17.09 17.42 272,124 +0.08(+0.46%)
Jun 08, 2007 17.36 17.47 17.06 17.34 454,089 -0.02(-0.12%)
Jun 07, 2007 17.89 17.89 17.20 17.36 565,927 -0.65(-3.61%)
Jun 06, 2007 17.60 18.09 17.42 18.01 672,698 +0.38(+2.16%)
Jun 05, 2007 18.01 18.09 17.55 17.63 835,737 -0.45(-2.49%)
Jun 04, 2007 18.10 18.19 17.93 18.08 302,163 -0.05(-0.28%)
Jun 01, 2007 17.82 18.20 17.70 18.13 514,712 +0.23(+1.28%)
May 31, 2007 17.98 18.15 17.77 17.90 670,915 -0.08(-0.44%)
May 30, 2007 17.68 18.37 17.68 17.98 720,457 +0.20(+1.12%)
May 29, 2007 17.30 17.79 17.16 17.78 307,550 +0.58(+3.37%)
May 25, 2007 17.16 17.35 16.98 17.20 424,083 +0.11(+0.64%)
May 24, 2007 17.78 18.10 17.03 17.09 508,820 -0.67(-3.77%)
May 23, 2007 17.70 18.20 17.53 17.76 659,113 +0.65(+3.80%)
May 22, 2007 16.85 17.28 16.85 17.11 312,830 +0.22(+1.30%)
May 21, 2007 16.29 16.94 16.28 16.89 318,727 +0.50(+3.05%)
May 18, 2007 16.16 16.41 16.00 16.39 342,215 +0.24(+1.49%)
May 17, 2007 16.07 16.27 15.95 16.15 280,579 +0.00(+0.00%)
May 16, 2007 16.00 16.19 15.96 16.15 358,750 +0.16(+1.00%)
May 15, 2007 16.04 16.23 15.87 15.99 331,405 -0.10(-0.62%)
May 14, 2007 16.00 16.18 15.91 16.09 564,248 +0.04(+0.25%)
May 11, 2007 15.90 16.20 15.80 16.05 394,256 +0.10(+0.63%)
May 10, 2007 15.82 16.04 15.80 15.95 610,972 -0.09(-0.56%)
May 09, 2007 16.02 16.39 15.99 16.04 299,316 -0.12(-0.74%)
May 08, 2007 16.29 16.29 15.66 16.16 625,813 -0.10(-0.62%)
May 07, 2007 15.94 16.39 15.89 16.26 693,007 +0.29(+1.82%)
May 04, 2007 15.66 16.00 15.54 15.97 863,297 +0.38(+2.44%)
May 03, 2007 15.84 15.84 15.58 15.59 570,977 -0.19(-1.20%)
May 02, 2007 15.76 16.01 15.54 15.78 844,360 +0.00(+0.00%)
May 01, 2007 15.71 16.12 15.58 15.78 1,380,289 +0.05(+0.32%)
Apr 30, 2007 16.25 16.25 15.69 15.73 2,911,493 -0.62(-3.79%)
Apr 27, 2007 15.85 17.31 15.81 16.35 5,774,352 -1.76(-9.72%)
Apr 26, 2007 17.97 18.18 17.94 18.11 530,529 +0.11(+0.61%)
Apr 25, 2007 18.24 18.38 17.97 18.00 612,234 -0.12(-0.66%)
Apr 24, 2007 18.32 18.36 18.00 18.12 343,511 -0.24(-1.33%)
Apr 23, 2007 18.45 18.64 18.23 18.36 296,625 -0.11(-0.57%)
Apr 20, 2007 18.06 18.88 18.06 18.47 1,241,220 +0.57(+3.18%)
Apr 19, 2007 17.62 17.91 17.30 17.90 657,585 +0.15(+0.85%)
Apr 18, 2007 16.88 18.01 16.87 17.75 953,331 +0.76(+4.47%)
Apr 17, 2007 17.14 17.23 16.92 16.99 416,181 -0.08(-0.47%)
Apr 16, 2007 16.69 17.10 16.69 17.07 520,839 +0.40(+2.40%)
Apr 13, 2007 16.48 16.69 16.37 16.67 677,155 +0.16(+0.97%)
Apr 12, 2007 16.45 16.54 16.31 16.51 410,201 +0.05(+0.30%)
Apr 11, 2007 16.65 16.66 16.34 16.46 467,722 -0.14(-0.84%)
Apr 10, 2007 16.48 16.68 16.42 16.60 648,885 +0.14(+0.85%)
Apr 09, 2007 16.44 16.48 16.29 16.46 302,317 +0.07(+0.43%)
Apr 05, 2007 16.03 16.41 16.00 16.39 305,851 +0.38(+2.37%)
Apr 04, 2007 15.80 16.03 15.72 16.01 353,386 +0.19(+1.20%)
Apr 03, 2007 15.97 15.97 15.62 15.82 738,240 -0.05(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.