Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

92.95 -0.43 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2005 14.32 14.77 14.04 14.52 131,367 +0.24(+1.68%)
Sep 29, 2005 13.92 14.35 13.76 14.28 151,881 +0.26(+1.84%)
Sep 28, 2005 14.08 14.16 13.78 14.02 98,244 -0.05(-0.38%)
Sep 27, 2005 13.96 14.30 13.80 14.08 162,552 +0.07(+0.51%)
Sep 26, 2005 14.20 14.22 13.89 14.00 107,461 -0.11(-0.79%)
Sep 23, 2005 14.12 14.53 13.94 14.12 336,159 -0.34(-2.34%)
Sep 22, 2005 14.45 14.91 14.18 14.45 190,171 +0.14(+0.96%)
Sep 21, 2005 14.01 14.46 13.81 14.32 127,719 +0.20(+1.45%)
Sep 20, 2005 14.16 14.28 14.07 14.11 92,079 -0.02(-0.13%)
Sep 19, 2005 14.17 14.32 13.88 14.13 242,095 +0.06(+0.41%)
Sep 16, 2005 13.76 14.33 13.73 14.07 330,186 +0.44(+3.19%)
Sep 15, 2005 13.93 13.93 13.34 13.64 77,215 -0.12(-0.90%)
Sep 14, 2005 14.09 14.18 13.45 13.76 120,900 -0.29(-2.09%)
Sep 13, 2005 14.04 14.22 13.80 14.05 97,467 -0.08(-0.57%)
Sep 12, 2005 13.80 14.22 13.78 14.13 129,168 +0.16(+1.15%)
Sep 09, 2005 14.24 14.28 13.91 13.97 126,057 -0.14(-1.01%)
Sep 08, 2005 14.39 14.39 13.82 14.12 275,769 -0.24(-1.67%)
Sep 07, 2005 14.54 14.60 14.22 14.36 249,486 -0.01(-0.06%)
Sep 06, 2005 13.97 14.66 13.93 14.36 210,922 +0.55(+3.99%)
Sep 02, 2005 14.11 14.44 13.69 13.81 267,241 -0.48(-3.39%)
Sep 01, 2005 14.66 14.84 13.58 14.30 508,825 -0.15(-1.02%)
Aug 31, 2005 13.44 14.67 13.44 14.44 842,488 +1.12(+8.37%)
Aug 30, 2005 13.33 13.51 13.03 13.33 336,336 +0.00(+0.00%)
Aug 29, 2005 12.93 13.44 12.74 13.33 345,196 +0.77(+6.16%)
Aug 26, 2005 13.16 13.22 12.52 12.56 78,889 -0.60(-4.59%)
Aug 25, 2005 12.62 13.18 12.45 13.16 128,067 +0.56(+4.44%)
Aug 24, 2005 12.20 12.89 12.16 12.60 130,540 +0.40(+3.28%)
Aug 23, 2005 12.38 12.51 11.88 12.20 68,556 -0.28(-2.21%)
Aug 22, 2005 12.72 12.72 12.29 12.48 107,272 -0.24(-1.89%)
Aug 19, 2005 12.54 12.77 12.50 12.72 19,240 +0.11(+0.85%)
Aug 18, 2005 12.86 12.86 12.53 12.61 133,266 -0.20(-1.53%)
Aug 17, 2005 13.10 13.16 12.72 12.80 191,631 -0.29(-2.24%)
Aug 16, 2005 13.36 13.64 12.91 13.10 155,841 -0.31(-2.29%)
Aug 15, 2005 12.91 13.71 12.91 13.40 182,292 +0.49(+3.82%)
Aug 12, 2005 12.89 12.95 12.53 12.91 125,518 -0.08(-0.65%)
Aug 11, 2005 12.42 13.48 12.31 13.00 761,365 +1.12(+9.39%)
Aug 10, 2005 11.51 12.44 11.51 11.88 197,322 +0.47(+4.13%)
Aug 09, 2005 11.38 11.45 10.96 11.41 171,168 +0.05(+0.47%)
Aug 08, 2005 11.64 11.88 10.78 11.36 93,142 -0.20(-1.69%)
Aug 05, 2005 12.00 12.00 11.44 11.55 119,368 -0.40(-3.35%)
Aug 04, 2005 11.99 12.31 11.92 11.95 27,684 -0.12(-1.03%)
Aug 03, 2005 12.38 12.40 12.01 12.08 33,129 -0.33(-2.69%)
Aug 02, 2005 12.11 12.44 12.11 12.41 123,969 +0.38(+3.14%)
Aug 01, 2005 11.56 12.12 11.55 12.03 139,866 +0.49(+4.24%)
Jul 29, 2005 12.16 12.16 11.16 11.54 456,844 -0.48(-4.03%)
Jul 28, 2005 12.25 12.29 12.00 12.03 70,965 -0.12(-1.02%)
Jul 27, 2005 12.37 12.42 11.88 12.15 27,429 -0.20(-1.65%)
Jul 26, 2005 12.04 12.42 11.74 12.36 65,878 +0.35(+2.92%)
Jul 25, 2005 12.41 12.70 12.00 12.00 108,165 -0.41(-3.29%)
Jul 22, 2005 11.79 12.78 11.76 12.41 132,934 +0.68(+5.80%)
Jul 21, 2005 12.60 12.62 11.60 11.73 115,339 -0.64(-5.21%)
Jul 20, 2005 11.74 12.57 11.66 12.38 136,647 +0.58(+4.90%)
Jul 19, 2005 11.73 12.00 11.40 11.80 90,460 +0.10(+0.87%)
Jul 18, 2005 11.88 11.91 11.59 11.70 75,540 -0.24(-1.97%)
Jul 15, 2005 11.85 12.05 11.56 11.93 89,395 -0.04(-0.30%)
Jul 14, 2005 11.95 12.08 11.53 11.97 144,499 +0.10(+0.86%)
Jul 13, 2005 11.70 12.20 11.56 11.87 584,025 +0.18(+1.52%)
Jul 12, 2005 11.86 11.94 11.67 11.69 161,229 -0.19(-1.57%)
Jul 11, 2005 11.64 12.01 11.64 11.88 82,786 +0.32(+2.81%)
Jul 08, 2005 11.54 11.67 11.36 11.55 185,466 +0.07(+0.58%)
Jul 07, 2005 11.16 11.67 11.16 11.48 247,012 +0.24(+2.13%)
Jul 06, 2005 11.56 11.60 11.18 11.24 92,931 -0.36(-3.06%)
Jul 05, 2005 11.58 11.70 11.44 11.60 189,000 +0.08(+0.69%)
Jul 01, 2005 12.08 12.18 11.42 11.52 216,900 -0.17(-1.44%)
Jun 30, 2005 12.93 12.93 11.62 11.69 683,928 -1.20(-9.31%)
Jun 29, 2005 12.58 13.06 12.58 12.89 384,445 +0.35(+2.80%)
Jun 28, 2005 12.02 12.54 11.95 12.54 79,249 +0.55(+4.56%)
Jun 27, 2005 11.73 12.22 11.52 11.99 335,407 -0.05(-0.44%)
Jun 24, 2005 11.58 12.06 11.58 12.04 819,387 +0.40(+3.44%)
Jun 23, 2005 12.15 12.15 11.62 11.64 221,986 -0.60(-4.87%)
Jun 22, 2005 11.40 12.27 11.36 12.24 188,901 +0.90(+7.96%)
Jun 21, 2005 11.37 11.89 11.23 11.34 182,085 +0.02(+0.20%)
Jun 20, 2005 11.17 11.32 10.85 11.32 110,247 +0.12(+1.07%)
Jun 17, 2005 11.24 11.58 10.97 11.20 136,270 +0.10(+0.88%)
Jun 16, 2005 11.21 11.30 11.00 11.10 119,706 -0.03(-0.28%)
Jun 15, 2005 10.62 11.31 10.34 11.13 99,885 +0.54(+5.12%)
Jun 14, 2005 10.70 10.70 10.38 10.59 61,956 -0.09(-0.83%)
Jun 13, 2005 10.69 10.75 10.51 10.68 236,484 -0.06(-0.54%)
Jun 10, 2005 10.75 10.80 10.67 10.73 19,377 +0.03(+0.29%)
Jun 09, 2005 10.67 10.79 10.61 10.70 90,394 -0.05(-0.50%)
Jun 08, 2005 10.87 10.87 10.66 10.76 42,057 -0.08(-0.78%)
Jun 07, 2005 10.80 10.87 10.80 10.84 53,668 -0.02(-0.20%)
Jun 06, 2005 10.86 10.86 10.80 10.86 52,158 +0.02(+0.16%)
Jun 03, 2005 10.76 10.84 10.74 10.84 32,065 +0.06(+0.58%)
Jun 02, 2005 10.67 10.87 10.67 10.78 53,055 -0.05(-0.49%)
Jun 01, 2005 10.74 10.86 10.72 10.84 197,763 +0.21(+1.96%)
May 31, 2005 11.03 11.11 10.49 10.63 414,670 -0.52(-4.65%)
May 27, 2005 11.08 11.55 10.91 11.14 120,289 +0.18(+1.68%)
May 26, 2005 10.59 10.98 10.58 10.96 115,161 +0.37(+3.48%)
May 25, 2005 10.63 10.67 10.35 10.59 31,369 -0.04(-0.42%)
May 24, 2005 10.48 10.66 10.41 10.64 78,450 +0.15(+1.40%)
May 23, 2005 10.10 10.59 10.10 10.49 162,727 +0.40(+3.92%)
May 20, 2005 10.20 10.24 10.04 10.09 118,803 -0.10(-1.00%)
May 19, 2005 10.38 10.42 10.04 10.20 166,011 -0.04(-0.35%)
May 18, 2005 10.24 10.36 10.08 10.23 148,500 +0.09(+0.92%)
May 17, 2005 10.25 10.46 10.11 10.14 130,345 -0.12(-1.17%)
May 16, 2005 10.68 10.68 9.889 10.26 343,257 -0.27(-2.57%)
May 13, 2005 10.80 11.07 10.48 10.53 146,637 -0.20(-1.86%)
May 12, 2005 10.88 11.22 10.62 10.73 168,777 -0.03(-0.29%)
May 11, 2005 10.00 10.78 9.818 10.76 314,466 +0.85(+8.61%)
May 10, 2005 9.991 10.00 9.773 9.907 117,558 -0.02(-0.20%)
May 09, 2005 9.849 9.927 9.587 9.927 95,244 +0.18(+1.80%)
May 06, 2005 9.849 9.942 9.716 9.751 138,127 -0.05(-0.50%)
May 05, 2005 9.929 9.964 9.671 9.800 194,640 -0.12(-1.21%)
May 04, 2005 9.996 9.996 9.800 9.920 75,421 +0.03(+0.31%)
May 03, 2005 9.911 9.991 9.787 9.889 43,057 -0.04(-0.36%)
May 02, 2005 9.893 9.964 9.533 9.924 81,291 +0.06(+0.59%)
Apr 29, 2005 9.756 10.00 9.342 9.867 418,152 +0.09(+0.91%)
Apr 28, 2005 9.844 9.916 9.773 9.778 98,365 -0.10(-1.06%)
Apr 27, 2005 9.809 9.969 9.809 9.882 95,233 -0.05(-0.51%)
Apr 26, 2005 9.867 10.00 9.773 9.933 64,978 -0.06(-0.58%)
Apr 25, 2005 9.773 10.00 9.729 9.991 47,769 +0.33(+3.40%)
Apr 22, 2005 10.08 10.09 9.533 9.662 156,381 -0.38(-3.81%)
Apr 21, 2005 9.947 10.09 9.800 10.04 71,458 +0.16(+1.57%)
Apr 20, 2005 9.693 10.16 9.693 9.889 328,062 +0.04(+0.45%)
Apr 19, 2005 9.764 9.911 9.613 9.844 261,949 +0.09(+0.96%)
Apr 18, 2005 9.698 9.813 9.422 9.751 166,188 +0.13(+1.34%)
Apr 15, 2005 9.662 9.800 9.529 9.622 214,348 -0.02(-0.23%)
Apr 14, 2005 9.538 9.716 9.538 9.644 113,583 +0.08(+0.88%)
Apr 13, 2005 9.836 9.836 9.467 9.560 68,781 -0.22(-2.23%)
Apr 12, 2005 9.604 9.853 9.573 9.778 91,548 +0.05(+0.55%)
Apr 11, 2005 9.693 9.724 9.556 9.724 99,594 +0.08(+0.83%)
Apr 08, 2005 9.733 9.804 9.569 9.644 146,611 -0.05(-0.50%)
Apr 07, 2005 9.667 9.733 9.582 9.693 201,199 +0.03(+0.32%)
Apr 06, 2005 9.596 9.689 9.520 9.662 221,484 +0.02(+0.18%)
Apr 05, 2005 9.827 9.867 9.622 9.644 239,793 -0.15(-1.50%)
Apr 04, 2005 9.662 9.956 9.613 9.791 164,128 +0.09(+0.92%)
Apr 01, 2005 9.804 9.911 9.453 9.702 571,204 -0.02(-0.25%)
Mar 31, 2005 9.951 9.951 9.436 9.727 339,139 -0.17(-1.73%)
Mar 30, 2005 9.773 9.898 9.604 9.898 66,264 +0.18(+1.85%)
Mar 29, 2005 9.538 9.813 9.538 9.718 117,886 +0.01(+0.07%)
Mar 28, 2005 9.582 9.849 9.222 9.711 105,351 +0.26(+2.73%)
Mar 24, 2005 9.978 9.978 9.333 9.453 188,265 -0.52(-5.17%)
Mar 23, 2005 9.836 10.09 9.836 9.969 113,296 +0.04(+0.36%)
Mar 22, 2005 9.862 10.31 9.804 9.933 209,359 +0.07(+0.72%)
Mar 21, 2005 9.627 9.884 9.142 9.862 168,291 +0.24(+2.49%)
Mar 18, 2005 9.618 9.644 9.556 9.622 130,534 +0.08(+0.84%)
Mar 17, 2005 9.644 9.778 9.502 9.542 102,847 -0.01(-0.14%)
Mar 16, 2005 9.573 9.822 9.556 9.556 61,783 -0.09(-0.97%)
Mar 15, 2005 9.364 9.920 9.360 9.649 243,057 +0.29(+3.14%)
Mar 14, 2005 9.311 9.378 9.133 9.356 153,745 +0.05(+0.57%)
Mar 11, 2005 9.018 9.444 9.018 9.302 182,013 +0.23(+2.55%)
Mar 10, 2005 8.978 9.093 8.858 9.071 41,805 +0.12(+1.29%)
Mar 09, 2005 9.200 9.222 8.782 8.956 139,771 -0.15(-1.61%)
Mar 08, 2005 9.533 9.600 9.044 9.102 346,842 -0.52(-5.36%)
Mar 07, 2005 9.511 9.653 9.476 9.618 140,548 +0.00(+0.05%)
Mar 04, 2005 9.640 9.653 9.498 9.613 50,842 +0.07(+0.70%)
Mar 03, 2005 9.867 9.867 9.511 9.547 73,098 -0.15(-1.56%)
Mar 02, 2005 9.667 9.956 9.662 9.698 130,623 +0.02(+0.18%)
Mar 01, 2005 9.458 9.942 9.444 9.680 296,715 +0.25(+2.69%)
Feb 28, 2005 9.369 9.551 9.284 9.427 106,305 +0.11(+1.19%)
Feb 25, 2005 8.844 9.360 8.804 9.316 58,989 +0.38(+4.28%)
Feb 24, 2005 8.978 9.000 8.342 8.933 113,218 +0.10(+1.16%)
Feb 23, 2005 9.084 9.116 8.756 8.831 214,288 -0.26(-2.88%)
Feb 22, 2005 9.342 9.342 8.942 9.093 81,550 -0.13(-1.45%)
Feb 18, 2005 9.240 9.396 9.000 9.227 67,224 +0.09(+1.02%)
Feb 17, 2005 8.956 9.320 8.956 9.133 149,071 +0.22(+2.42%)
Feb 16, 2005 8.809 8.947 8.809 8.918 270,096 +0.06(+0.68%)
Feb 15, 2005 8.831 8.987 8.547 8.858 192,279 -0.01(-0.15%)
Feb 14, 2005 8.889 9.169 8.738 8.871 1,502,092 +0.23(+2.68%)
Feb 11, 2005 8.569 8.751 8.449 8.640 42,621 +0.05(+0.57%)
Feb 10, 2005 8.640 8.640 8.444 8.591 31,707 -0.07(-0.82%)
Feb 09, 2005 8.858 8.884 8.662 8.662 50,496 -0.16(-1.76%)
Feb 08, 2005 8.760 8.889 8.760 8.818 94,077 +0.05(+0.61%)
Feb 07, 2005 8.898 8.898 8.711 8.764 101,059 -0.09(-1.05%)
Feb 04, 2005 8.889 8.889 8.804 8.858 131,032 +0.04(+0.50%)
Feb 03, 2005 8.916 8.916 8.742 8.813 60,139 -0.08(-0.85%)
Feb 02, 2005 8.844 8.969 8.813 8.889 65,110 +0.02(+0.20%)
Feb 01, 2005 8.867 8.929 8.707 8.871 141,564 -0.02(-0.20%)
Jan 31, 2005 8.871 8.933 8.760 8.889 107,028 +0.02(+0.25%)
Jan 28, 2005 8.916 8.916 8.667 8.867 123,112 -0.02(-0.25%)
Jan 27, 2005 8.716 8.978 8.716 8.889 103,338 +0.09(+1.06%)
Jan 26, 2005 8.596 8.796 8.533 8.796 55,758 +0.26(+3.02%)
Jan 25, 2005 8.689 8.756 8.489 8.538 134,446 -0.19(-2.14%)
Jan 24, 2005 8.787 8.800 8.689 8.724 71,088 +0.03(+0.36%)
Jan 21, 2005 8.680 8.800 8.667 8.693 42,100 +0.01(+0.15%)
Jan 20, 2005 8.844 9.036 8.640 8.680 57,495 -0.12(-1.41%)
Jan 19, 2005 8.911 8.911 8.671 8.804 64,216 -0.08(-0.90%)
Jan 18, 2005 8.969 8.978 8.787 8.884 51,438 -0.02(-0.25%)
Jan 14, 2005 8.622 8.907 8.622 8.907 115,599 +0.28(+3.30%)
Jan 13, 2005 8.533 8.662 8.533 8.622 67,053 +0.06(+0.73%)
Jan 12, 2005 8.542 8.618 8.542 8.560 130,690 -0.11(-1.23%)
Jan 11, 2005 8.622 8.667 8.489 8.667 204,199 +0.09(+1.04%)
Jan 10, 2005 8.489 8.658 8.489 8.578 145,597 -0.01(-0.16%)
Jan 07, 2005 8.480 8.618 8.480 8.591 61,975 +0.04(+0.52%)
Jan 06, 2005 8.556 8.667 8.481 8.547 90,010 -0.03(-0.36%)
Jan 05, 2005 8.400 8.662 8.400 8.578 270,228 +0.09(+1.05%)
Jan 04, 2005 8.693 8.693 8.373 8.489 211,806 -0.13(-1.55%)
Jan 03, 2005 8.844 8.844 8.560 8.622 221,025 -0.20(-2.32%)
Dec 31, 2004 8.667 8.853 8.556 8.827 129,600 +0.12(+1.38%)
Dec 30, 2004 8.778 8.822 8.707 8.707 63,300 -0.07(-0.81%)
Dec 29, 2004 8.644 8.800 8.556 8.778 46,500 +0.00(+0.00%)
Dec 28, 2004 8.333 8.800 8.333 8.778 262,200 +0.24(+2.86%)
Dec 27, 2004 8.622 8.622 8.289 8.533 201,900 -0.08(-0.93%)
Dec 23, 2004 8.444 8.680 8.400 8.613 346,650 +0.06(+0.68%)
Dec 22, 2004 8.600 8.644 8.444 8.556 214,500 -0.04(-0.41%)
Dec 21, 2004 8.889 8.996 8.360 8.591 2,010,750 -0.52(-5.71%)
Dec 20, 2004 9.222 9.222 8.667 9.111 789,600 +0.00(+0.00%)
Dec 17, 2004 9.422 9.556 8.724 9.111 2,168,700 -0.44(-4.65%)
Dec 16, 2004 9.271 9.622 9.133 9.556 183,450 +0.15(+1.61%)
Dec 15, 2004 9.160 9.467 9.156 9.404 301,050 +0.17(+1.88%)
Dec 14, 2004 8.996 9.333 8.996 9.231 306,450 +0.01(+0.14%)
Dec 13, 2004 8.956 9.289 8.889 9.218 150,450 +0.32(+3.55%)
Dec 10, 2004 8.978 8.978 8.787 8.902 655,050 -0.03(-0.35%)
Dec 09, 2004 9.000 9.111 8.800 8.933 189,450 -0.07(-0.74%)
Dec 08, 2004 8.942 9.129 8.942 9.000 178,800 -0.13(-1.46%)
Dec 07, 2004 8.964 9.205 8.933 9.133 162,900 +0.20(+2.29%)
Dec 06, 2004 8.889 9.067 8.658 8.929 221,250 +0.07(+0.80%)
Dec 03, 2004 8.822 8.889 8.560 8.858 180,000 +0.06(+0.66%)
Dec 02, 2004 8.542 8.844 8.453 8.800 201,600 +0.13(+1.54%)
Dec 01, 2004 8.231 8.684 8.089 8.667 320,700 +0.52(+6.38%)
Nov 30, 2004 8.089 8.289 8.044 8.147 203,400 -0.02(-0.22%)
Nov 29, 2004 8.138 8.280 8.000 8.164 204,900 +0.12(+1.44%)
Nov 26, 2004 8.111 8.204 8.031 8.049 41,850 -0.07(-0.82%)
Nov 24, 2004 7.689 8.222 7.689 8.116 400,350 +0.12(+1.56%)
Nov 23, 2004 7.787 8.004 7.782 7.991 334,200 +0.09(+1.13%)
Nov 22, 2004 7.951 7.978 7.867 7.902 381,000 -0.05(-0.67%)
Nov 19, 2004 8.049 8.049 7.911 7.956 157,350 -0.04(-0.56%)
Nov 18, 2004 7.893 8.089 7.738 8.000 140,100 +0.10(+1.24%)
Nov 17, 2004 7.867 7.978 7.778 7.902 341,250 +0.13(+1.72%)
Nov 16, 2004 7.773 7.827 7.600 7.769 64,950 -0.04(-0.51%)
Nov 15, 2004 7.951 7.951 7.667 7.809 53,400 -0.05(-0.62%)
Nov 12, 2004 7.924 8.013 7.827 7.858 117,450 -0.10(-1.23%)
Nov 11, 2004 8.187 8.187 7.822 7.956 63,450 -0.07(-0.83%)
Nov 10, 2004 8.156 8.222 8.004 8.022 211,800 -0.11(-1.37%)
Nov 09, 2004 7.867 8.244 7.867 8.133 143,850 +0.13(+1.67%)
Nov 08, 2004 7.876 8.004 7.782 8.000 37,800 +0.10(+1.29%)
Nov 05, 2004 8.018 8.018 7.631 7.898 62,550 -0.00(-0.06%)
Nov 04, 2004 7.973 8.000 7.778 7.902 33,300 -0.01(-0.11%)
Nov 03, 2004 8.000 8.089 7.800 7.911 268,050 -0.03(-0.39%)
Nov 02, 2004 8.044 8.044 7.893 7.942 121,500 -0.15(-1.81%)
Nov 01, 2004 8.222 8.329 7.911 8.089 235,350 -0.24(-2.93%)
Oct 29, 2004 8.378 8.444 8.267 8.333 187,500 +0.05(+0.59%)
Oct 28, 2004 8.200 8.444 7.920 8.284 179,550 +0.08(+1.03%)
Oct 27, 2004 8.111 8.200 8.000 8.200 201,900 +0.09(+1.10%)
Oct 26, 2004 7.733 8.196 7.733 8.111 486,900 +0.39(+5.07%)
Oct 25, 2004 7.711 7.720 7.556 7.720 107,700 +0.02(+0.23%)
Oct 22, 2004 7.756 7.756 7.640 7.702 104,100 -0.00(-0.06%)
Oct 21, 2004 7.556 7.778 7.511 7.707 437,400 +0.15(+2.00%)
Oct 20, 2004 7.578 7.578 7.511 7.556 380,550 -0.08(-1.11%)
Oct 19, 2004 7.556 7.698 7.556 7.640 156,150 +0.01(+0.12%)
Oct 18, 2004 7.644 7.667 7.533 7.631 64,650 -0.00(-0.06%)
Oct 15, 2004 7.533 7.636 7.533 7.636 286,950 +0.08(+1.12%)
Oct 14, 2004 7.689 7.689 7.547 7.551 334,050 -0.04(-0.58%)
Oct 13, 2004 7.693 7.720 7.556 7.596 297,450 -0.13(-1.67%)
Oct 12, 2004 7.556 7.756 7.511 7.724 251,850 +0.04(+0.46%)
Oct 11, 2004 7.596 7.689 7.480 7.689 214,350 +0.14(+1.88%)
Oct 08, 2004 7.244 7.636 7.156 7.547 966,750 +0.35(+4.81%)
Oct 07, 2004 7.200 7.253 7.133 7.200 263,400 +0.08(+1.06%)
Oct 06, 2004 7.067 7.218 7.067 7.124 43,950 +0.01(+0.19%)
Oct 05, 2004 7.156 7.222 7.067 7.111 408,900 -0.11(-1.54%)
Oct 04, 2004 7.333 7.333 7.000 7.222 412,200 -0.09(-1.22%)
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.