Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	27.82	28.64	27.69	28.13	497,541	+0.34(+1.22%)
Oct 29, 2015	28.48	28.61	27.58	27.79	254,769	-0.74(-2.59%)
Oct 28, 2015	28.97	28.97	27.90	28.53	697,564	-0.26(-0.90%)
Oct 27, 2015	29.50	29.52	28.51	28.79	229,522	-0.71(-2.41%)
Oct 26, 2015	30.28	30.80	29.30	29.50	220,603	-0.75(-2.48%)
Oct 23, 2015	31.00	31.13	29.91	30.25	230,052	-0.73(-2.36%)
Oct 22, 2015	30.46	31.10	28.90	30.98	441,496	+0.56(+1.84%)
Oct 21, 2015	31.05	31.29	30.36	30.42	229,056	-0.49(-1.59%)
Oct 20, 2015	30.05	31.04	29.69	30.91	322,170	+0.96(+3.21%)
Oct 19, 2015	29.60	30.07	28.74	29.95	589,414	+0.68(+2.32%)
Oct 16, 2015	29.65	29.83	28.53	29.27	406,688	-0.30(-1.01%)
Oct 15, 2015	29.96	30.00	28.27	29.57	501,712	-0.23(-0.77%)
Oct 14, 2015	31.38	31.38	29.59	29.80	487,293	-1.52(-4.85%)
Oct 13, 2015	31.50	32.23	30.50	31.32	194,949	-0.27(-0.85%)
Oct 12, 2015	32.57	32.92	31.56	31.59	189,061	-0.85(-2.62%)
Oct 09, 2015	32.89	32.93	32.11	32.44	222,234	-0.32(-0.98%)
Oct 08, 2015	32.89	33.33	32.32	32.76	212,600	-0.13(-0.40%)
Oct 07, 2015	32.29	32.92	32.05	32.89	409,007	+0.81(+2.52%)
Oct 06, 2015	32.86	33.12	31.66	32.08	426,014	-0.82(-2.49%)
Oct 05, 2015	31.12	33.18	31.12	32.90	370,654	+1.94(+6.27%)
Oct 02, 2015	30.30	31.12	30.01	30.96	280,876	+0.46(+1.51%)
Oct 01, 2015	31.10	31.39	29.80	30.50	563,705	-0.47(-1.52%)
Sep 30, 2015	30.21	31.14	30.00	30.97	325,022	+0.97(+3.23%)
Sep 29, 2015	30.91	31.23	29.55	30.00	515,989	-0.83(-2.69%)
Sep 28, 2015	32.04	32.04	30.01	30.83	464,834	-1.36(-4.22%)
Sep 25, 2015	31.89	32.56	31.46	32.19	378,292	+0.54(+1.71%)
Sep 24, 2015	31.36	31.73	30.35	31.65	408,571	+0.03(+0.09%)
Sep 23, 2015	31.60	31.99	31.30	31.62	268,330	+0.11(+0.35%)
Sep 22, 2015	32.69	32.69	30.82	31.51	565,676	-1.31(-3.99%)
Sep 21, 2015	35.16	35.35	32.74	32.82	479,083	-1.93(-5.55%)
Sep 18, 2015	34.85	35.47	33.67	34.75	4,561,250	-0.90(-2.52%)
Sep 17, 2015	34.82	36.15	34.43	35.65	623,764	+0.73(+2.09%)
Sep 16, 2015	34.54	35.36	33.81	34.92	533,313	+0.67(+1.96%)
Sep 15, 2015	35.61	36.36	34.17	34.25	666,685	-1.16(-3.28%)
Sep 14, 2015	34.83	35.93	34.79	35.41	805,024	+0.58(+1.67%)
Sep 11, 2015	34.27	35.03	34.17	34.83	323,801	+0.49(+1.43%)
Sep 10, 2015	34.00	34.64	33.73	34.34	477,115	+0.17(+0.50%)
Sep 09, 2015	34.30	35.09	34.02	34.17	374,056	+0.15(+0.44%)
Sep 08, 2015	33.50	34.71	33.35	34.02	505,558	+0.59(+1.76%)
Sep 04, 2015	32.92	33.43	33.43	33.43	356,100	+0.11(+0.33%)
Sep 03, 2015	33.12	33.86	32.91	33.32	397,780	+0.27(+0.82%)
Sep 02, 2015	31.97	33.54	31.97	33.05	666,948	+1.07(+3.35%)
Sep 01, 2015	31.56	32.05	31.26	31.98	428,550	+0.26(+0.82%)
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%)

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.