Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	31.47	31.87	30.98	31.72	349,504	+0.21(+0.67%)
Aug 28, 2015	30.36	31.60	30.36	31.51	362,735	+1.24(+4.10%)
Aug 27, 2015	31.00	31.12	29.73	30.27	587,364	-0.37(-1.21%)
Aug 26, 2015	30.84	30.97	29.87	30.64	275,489	+0.29(+0.96%)
Aug 25, 2015	31.55	31.55	30.20	30.35	749,884	-0.28(-0.91%)
Aug 24, 2015	29.90	32.16	29.80	30.63	343,653	-1.35(-4.22%)
Aug 21, 2015	32.59	32.65	31.74	31.98	757,049	-0.73(-2.23%)
Aug 20, 2015	32.39	33.72	32.22	32.71	346,331	+0.14(+0.43%)
Aug 19, 2015	32.01	32.70	32.01	32.57	568,906	+0.25(+0.77%)
Aug 18, 2015	32.15	33.88	32.09	32.32	974,596	+0.44(+1.38%)
Aug 17, 2015	30.08	32.22	29.81	31.88	558,350	+1.53(+5.04%)
Aug 14, 2015	30.06	30.40	29.64	30.35	308,034	+0.29(+0.96%)
Aug 13, 2015	29.56	30.28	29.29	30.06	663,849	+0.44(+1.49%)
Aug 12, 2015	29.47	29.69	28.89	29.62	287,974	-0.15(-0.50%)
Aug 11, 2015	29.00	30.03	28.53	29.77	905,121	+0.80(+2.76%)
Aug 10, 2015	28.48	30.04	28.48	28.97	730,908	+0.47(+1.65%)
Aug 07, 2015	28.88	28.92	28.07	28.50	265,774	-0.28(-0.97%)
Aug 06, 2015	28.46	28.90	28.46	28.78	543,673	+0.08(+0.28%)
Aug 05, 2015	28.50	29.51	28.50	28.70	753,491	-0.13(-0.45%)
Aug 04, 2015	28.97	29.44	28.30	28.83	501,434	-0.42(-1.44%)
Aug 03, 2015	28.21	29.35	28.21	29.25	697,541	+0.49(+1.70%)
Jul 31, 2015	28.94	29.08	28.56	28.76	691,848	-0.33(-1.13%)
Jul 30, 2015	29.30	29.30	28.79	29.09	642,963	-0.21(-0.72%)
Jul 29, 2015	30.14	30.22	29.13	29.30	538,892	-0.70(-2.33%)
Jul 28, 2015	29.91	30.85	28.81	30.00	933,802	-0.23(-0.76%)
Jul 27, 2015	30.36	30.86	30.14	30.23	462,466	-0.10(-0.33%)
Jul 24, 2015	30.53	30.64	29.80	30.33	435,457	-0.28(-0.91%)
Jul 23, 2015	31.00	31.00	30.25	30.61	456,300	-0.27(-0.87%)
Jul 22, 2015	31.12	31.52	30.12	30.88	1,007,701	-0.25(-0.80%)
Jul 21, 2015	30.74	31.53	29.88	31.13	1,284,810	-0.31(-0.99%)
Jul 20, 2015	31.67	33.00	30.93	31.44	1,514,339	+0.33(+1.06%)
Jul 17, 2015	29.04	31.43	28.77	31.11	1,401,898	+1.77(+6.03%)
Jul 16, 2015	29.01	29.58	28.96	29.34	1,721,045	+0.15(+0.51%)
Jul 15, 2015	29.92	29.99	28.64	29.19	1,427,115	-0.91(-3.02%)
Jul 14, 2015	29.04	30.28	29.00	30.10	1,225,739	+0.53(+1.79%)
Jul 13, 2015	28.50	29.97	28.11	29.57	1,772,083	+0.78(+2.71%)
Jul 10, 2015	27.02	29.12	27.00	28.79	1,641,754	+1.84(+6.83%)
Jul 09, 2015	27.00	27.45	26.86	26.95	2,155,818	-0.15(-0.55%)
Jul 08, 2015	27.13	27.89	26.92	27.10	1,620,324	-1.04(-3.70%)
Jul 07, 2015	28.41	29.02	27.76	28.14	1,289,548	-0.85(-2.93%)
Jul 06, 2015	27.75	28.99	27.50	28.99	1,297,827	+1.18(+4.24%)
Jul 02, 2015	27.90	27.81	27.81	27.81	1,957,700	+0.81(+3.00%)
Jul 01, 2015	27.95	29.22	26.67	27.00	5,140,174	-2.00(-6.90%)
Jun 30, 2015	26.95	30.40	26.60	29.00	5,558,708	+3.00(+11.54%)
Jun 29, 2015	25.94	26.01	25.90	26.00	2,778	+0.10(+0.39%)
Jun 24, 2015	25.90	25.90	25.90	25.90	5	+3.15(+13.85%)

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.