Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.97	46.58	45.44	45.62	780,164	+0.14(+0.31%)
Oct 30, 2018	42.37	45.66	42.18	45.48	414,504	+2.46(+5.72%)
Oct 29, 2018	44.75	45.53	42.44	43.02	340,459	-1.09(-2.47%)
Oct 26, 2018	44.40	45.09	42.87	44.11	431,100	-1.08(-2.39%)
Oct 25, 2018	44.68	45.70	44.55	45.19	296,735	+0.93(+2.10%)
Oct 24, 2018	45.64	47.14	44.18	44.26	457,900	-1.53(-3.34%)
Oct 23, 2018	43.98	46.39	43.98	45.79	439,623	+1.06(+2.37%)
Oct 22, 2018	44.22	45.20	43.86	44.73	382,528	+0.73(+1.66%)
Oct 19, 2018	45.07	45.75	43.94	44.00	480,700	-1.08(-2.40%)
Oct 18, 2018	49.40	49.40	44.85	45.08	918,785	-4.94(-9.88%)
Oct 17, 2018	52.13	52.13	49.44	50.02	260,906	-2.38(-4.54%)
Oct 16, 2018	50.86	52.81	50.00	52.40	354,568	+2.01(+3.99%)
Oct 15, 2018	50.45	51.21	49.18	50.39	357,235	-0.53(-1.04%)
Oct 12, 2018	52.91	52.98	50.67	50.92	289,300	-1.06(-2.04%)
Oct 11, 2018	52.22	53.88	51.95	51.98	336,043	-0.43(-0.82%)
Oct 10, 2018	52.43	53.96	51.73	52.41	359,814	-0.11(-0.21%)
Oct 09, 2018	54.41	54.87	52.37	52.52	286,124	-2.23(-4.07%)
Oct 08, 2018	53.04	54.99	53.03	54.75	314,021	+1.33(+2.49%)
Oct 05, 2018	54.09	54.09	51.22	53.42	438,900	-1.01(-1.86%)
Oct 04, 2018	54.66	55.12	53.77	54.43	232,163	-0.39(-0.71%)
Oct 03, 2018	55.32	55.32	54.40	54.82	283,063	-0.30(-0.54%)
Oct 02, 2018	56.21	56.80	55.09	55.12	233,301	-1.30(-2.30%)
Oct 01, 2018	56.51	57.16	55.39	56.42	412,160	-0.40(-0.70%)
Sep 28, 2018	57.45	58.70	56.16	56.82	667,000	-0.73(-1.27%)
Sep 27, 2018	58.22	58.91	57.10	57.55	362,685	-0.69(-1.18%)
Sep 26, 2018	61.96	61.96	58.11	58.24	440,147	-3.38(-5.49%)
Sep 25, 2018	61.90	62.05	60.88	61.62	221,529	+0.11(+0.18%)
Sep 24, 2018	61.51	61.72	60.33	61.51	326,607	-0.32(-0.52%)
Sep 21, 2018	62.35	62.35	60.80	61.83	563,600	-0.48(-0.77%)
Sep 20, 2018	64.53	64.61	61.35	62.31	410,808	-1.88(-2.93%)
Sep 19, 2018	62.34	64.21	62.34	64.19	455,070	+2.19(+3.53%)
Sep 18, 2018	61.90	62.59	61.55	62.00	161,465	+0.01(+0.02%)
Sep 17, 2018	63.50	63.68	61.67	61.99	335,801	-1.51(-2.38%)
Sep 14, 2018	63.26	63.91	62.26	63.50	268,200	-0.04(-0.06%)
Sep 13, 2018	64.96	64.96	62.50	63.54	347,949	-1.28(-1.97%)
Sep 12, 2018	64.04	65.17	63.94	64.82	457,635	+0.89(+1.39%)
Sep 11, 2018	62.36	64.82	62.12	63.93	400,518	+1.42(+2.27%)
Sep 10, 2018	61.71	62.72	61.46	62.51	241,745	+1.13(+1.84%)
Sep 07, 2018	61.61	62.09	60.99	61.38	348,800	-0.71(-1.14%)
Sep 06, 2018	61.76	63.37	61.49	62.09	446,346	-0.92(-1.46%)
Sep 05, 2018	61.69	63.47	61.36	63.01	425,493	+1.02(+1.65%)
Sep 04, 2018	62.16	62.69	61.21	61.99	357,739	-0.29(-0.47%)
Aug 31, 2018		62.28	62.28	62.28	0	+0.26(+0.42%)
Aug 30, 2018	64.80	65.53	61.74	62.02	1,107,726	-3.08(-4.73%)
Aug 29, 2018	66.98	66.98	64.59	65.10	1,202,368	-1.83(-2.73%)
Aug 28, 2018	68.87	69.03	66.79	66.93	313,820	-2.23(-3.22%)
Aug 27, 2018	68.62	69.92	68.44	69.16	247,555	+0.27(+0.39%)
Aug 24, 2018	69.89	70.42	68.85	68.89	213,800	-0.99(-1.42%)
Aug 23, 2018	70.21	70.21	69.53	69.88	474,050	-0.43(-0.61%)
Aug 22, 2018	70.58	71.37	69.76	70.31	315,418	-0.50(-0.71%)
Aug 21, 2018	69.65	71.06	69.65	70.81	461,929	+1.90(+2.76%)
Aug 20, 2018	73.86	73.86	68.89	68.91	694,584	-5.03(-6.80%)
Aug 17, 2018	73.57	75.62	73.24	73.94	187,600	+0.17(+0.23%)
Aug 16, 2018	73.55	74.43	73.00	73.77	198,385	+0.49(+0.67%)
Aug 15, 2018	73.80	74.28	72.73	73.28	483,695	-0.57(-0.77%)
Aug 14, 2018	72.69	74.00	71.65	73.85	652,815	+1.25(+1.72%)
Aug 13, 2018	76.31	76.31	72.17	72.60	343,942	-3.83(-5.01%)
Aug 10, 2018	78.08	78.93	75.73	76.43	407,200	-1.65(-2.11%)
Aug 09, 2018	75.56	78.54	75.45	78.08	282,640	+2.59(+3.43%)
Aug 08, 2018	80.52	80.52	75.39	75.49	280,474	-4.75(-5.92%)
Aug 07, 2018	79.50	80.98	77.47	80.24	527,726	+4.44(+5.86%)
Aug 06, 2018	73.18	76.31	72.81	75.80	364,759	+2.62(+3.58%)
Aug 03, 2018	73.42	73.46	72.01	73.18	310,000	-0.63(-0.85%)
Aug 02, 2018	74.49	75.42	73.42	73.81	385,311	-1.28(-1.70%)

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.