Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	30.61	30.88	30.37	30.46	283,023	-0.06(-0.20%)
Nov 27, 2015	30.82	30.89	30.14	30.52	89,239	-0.33(-1.07%)
Nov 25, 2015	29.57	30.85	30.85	30.85	433,600	+1.30(+4.40%)
Nov 24, 2015	28.07	29.73	28.07	29.55	769,522	+1.34(+4.75%)
Nov 23, 2015	28.16	28.54	28.06	28.21	669,071	+0.05(+0.18%)
Nov 20, 2015	28.49	28.79	28.03	28.16	225,985	-0.19(-0.67%)
Nov 19, 2015	28.75	29.02	28.35	28.35	252,811	-0.15(-0.53%)
Nov 18, 2015	28.50	28.76	28.18	28.50	211,103	-0.01(-0.04%)
Nov 17, 2015	28.57	28.98	28.27	28.51	378,592	-0.08(-0.28%)
Nov 16, 2015	28.37	28.99	28.19	28.59	223,321	+0.17(+0.60%)
Nov 13, 2015	28.64	28.86	28.01	28.42	199,025	-0.23(-0.80%)
Nov 12, 2015	28.59	28.93	28.10	28.65	199,521	-0.33(-1.14%)
Nov 11, 2015	29.19	29.31	28.69	28.98	353,887	-0.23(-0.79%)
Nov 10, 2015	29.27	29.48	28.29	29.21	431,885	-0.08(-0.27%)
Nov 09, 2015	29.42	30.18	28.94	29.29	622,751	-0.08(-0.27%)
Nov 06, 2015	29.50	29.79	28.85	29.37	306,133	-0.18(-0.61%)
Nov 05, 2015	30.89	31.08	29.32	29.55	272,459	-1.49(-4.80%)
Nov 04, 2015	30.78	32.11	30.78	31.04	394,012	+0.24(+0.78%)
Nov 03, 2015	28.15	31.80	27.60	30.80	831,057	+2.96(+10.63%)
Nov 02, 2015	28.10	28.38	27.74	27.84	482,755	-0.29(-1.03%)
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%)

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.