Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.95	34.25	33.80	34.12	178,243	+0.09(+0.26%)
Aug 30, 2016	33.93	34.24	33.64	34.03	129,303	+0.10(+0.29%)
Aug 29, 2016	34.09	34.38	33.88	33.93	181,235	-0.03(-0.09%)
Aug 26, 2016	34.06	34.38	33.80	33.96	232,260	-0.12(-0.35%)
Aug 25, 2016	33.99	34.25	33.93	34.08	205,596	+0.05(+0.15%)
Aug 24, 2016	34.19	34.24	33.79	34.03	278,189	-0.28(-0.82%)
Aug 23, 2016	33.50	34.49	33.50	34.31	267,796	+0.85(+2.54%)
Aug 22, 2016	33.32	33.65	33.10	33.46	181,490	+0.23(+0.69%)
Aug 19, 2016	33.79	34.01	33.16	33.23	331,566	-0.62(-1.83%)
Aug 18, 2016	33.65	34.24	33.65	33.85	183,634	+0.10(+0.30%)
Aug 17, 2016	34.07	34.30	33.67	33.75	297,608	-0.41(-1.20%)
Aug 16, 2016	34.10	34.31	33.96	34.16	215,071	-0.09(-0.26%)
Aug 15, 2016	33.80	34.44	33.80	34.25	176,810	+0.42(+1.24%)
Aug 12, 2016	34.18	34.27	33.34	33.83	236,940	-0.42(-1.23%)
Aug 11, 2016	34.63	34.78	34.19	34.25	202,663	-0.31(-0.90%)
Aug 10, 2016	34.96	34.96	34.41	34.56	215,428	-0.40(-1.14%)
Aug 09, 2016	34.98	35.13	34.78	34.96	336,624	-0.17(-0.48%)
Aug 08, 2016	34.89	35.23	34.80	35.13	339,863	+0.18(+0.52%)
Aug 05, 2016	35.10	35.52	34.61	34.95	558,041	-0.15(-0.43%)
Aug 04, 2016	36.80	36.91	34.00	35.10	885,383	-2.82(-7.44%)
Aug 03, 2016	37.75	38.09	37.51	37.92	393,605	+0.23(+0.61%)
Aug 02, 2016	37.77	37.90	37.26	37.69	406,019	-0.12(-0.32%)
Aug 01, 2016	37.62	38.05	37.53	37.81	201,620	+0.05(+0.13%)
Jul 29, 2016	38.06	38.06	37.20	37.76	266,630	-0.24(-0.63%)
Jul 28, 2016	38.00	38.12	37.84	38.00	242,231	+0.00(+0.00%)
Jul 27, 2016	38.90	38.90	37.84	38.00	244,414	-0.65(-1.68%)
Jul 26, 2016	38.31	38.94	38.31	38.65	189,836	+0.36(+0.94%)
Jul 25, 2016	37.55	38.34	37.55	38.29	145,515	+0.48(+1.27%)
Jul 22, 2016	37.80	37.87	37.43	37.81	149,718	+0.01(+0.03%)
Jul 21, 2016	37.86	38.00	37.37	37.80	265,816	-0.20(-0.53%)
Jul 20, 2016	37.99	38.12	37.62	38.00	117,782	+0.32(+0.85%)
Jul 19, 2016	38.04	38.26	37.59	37.68	195,745	-0.33(-0.87%)
Jul 18, 2016	38.03	38.41	37.93	38.01	238,053	+0.08(+0.21%)
Jul 15, 2016	37.46	37.98	36.89	37.93	338,837	+0.65(+1.74%)
Jul 14, 2016	38.00	38.38	37.13	37.28	217,126	-0.72(-1.89%)
Jul 13, 2016	38.43	38.43	37.34	38.00	453,125	+0.43(+1.14%)
Jul 12, 2016	37.90	37.90	37.45	37.57	260,681	-0.18(-0.48%)
Jul 11, 2016	37.80	38.20	37.62	37.75	313,269	+0.21(+0.56%)
Jul 08, 2016	36.80	37.73	36.60	37.54	365,759	+0.94(+2.57%)
Jul 07, 2016	36.50	36.85	36.03	36.60	326,611	+0.21(+0.58%)
Jul 06, 2016	35.68	36.44	35.63	36.39	231,263	+0.51(+1.42%)
Jul 05, 2016	35.90	35.98	35.60	35.88	261,726	-0.11(-0.31%)
Jul 01, 2016	36.25	35.99	35.99	35.99	332,000	-0.21(-0.58%)
Jun 30, 2016	36.00	36.24	35.50	36.20	371,133	+0.16(+0.44%)
Jun 29, 2016	35.58	36.10	35.30	36.04	521,994	+1.04(+2.97%)
Jun 28, 2016	34.54	35.23	34.29	35.00	486,300	+0.84(+2.46%)
Jun 27, 2016	35.50	35.60	34.07	34.16	633,492	-1.67(-4.66%)
Jun 24, 2016	35.77	36.70	35.08	35.83	3,682,549	-1.37(-3.68%)
Jun 23, 2016	38.04	38.04	37.17	37.20	367,953	-0.47(-1.25%)
Jun 22, 2016	37.26	37.94	37.11	37.67	362,944	+0.48(+1.29%)
Jun 21, 2016	37.17	37.42	36.84	37.19	340,890	+0.20(+0.54%)
Jun 20, 2016	36.20	37.25	36.20	36.99	485,445	+0.96(+2.66%)
Jun 17, 2016	35.52	36.13	35.17	36.03	479,713	+0.68(+1.92%)
Jun 16, 2016	35.26	35.49	34.83	35.35	405,250	+0.02(+0.06%)
Jun 15, 2016	35.22	35.67	35.05	35.33	436,766	+0.14(+0.40%)
Jun 14, 2016	35.43	35.71	34.90	35.19	283,727	-0.17(-0.48%)
Jun 13, 2016	36.12	36.49	35.15	35.36	460,645	-1.11(-3.04%)
Jun 10, 2016	36.89	36.99	36.33	36.47	209,617	-0.94(-2.51%)
Jun 09, 2016	36.99	37.57	36.99	37.41	301,335	+0.01(+0.03%)
Jun 08, 2016	36.13	38.05	36.13	37.40	441,559	+1.30(+3.60%)
Jun 07, 2016	36.16	36.43	35.73	36.10	394,936	+0.10(+0.28%)
Jun 06, 2016	35.70	36.19	35.47	36.00	538,764	+0.33(+0.93%)
Jun 03, 2016	35.93	35.93	35.05	35.67	279,583	-0.16(-0.45%)
Jun 02, 2016	36.31	36.31	35.15	35.83	335,621	-0.52(-1.43%)

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.