Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2016	36.24	36.57	36.10	36.35	307,010	+0.21(+0.58%)
May 31, 2016	36.31	36.38	35.81	36.14	270,699	-0.22(-0.61%)
May 27, 2016	35.77	36.36	36.36	36.36	260,600	+0.68(+1.91%)
May 26, 2016	35.64	36.17	35.51	35.68	244,745	+0.27(+0.76%)
May 25, 2016	36.28	36.39	35.29	35.41	469,884	-0.66(-1.83%)
May 24, 2016	34.72	36.40	34.67	36.07	595,142	+1.62(+4.70%)
May 23, 2016	34.92	35.10	34.26	34.45	290,256	-0.43(-1.23%)
May 20, 2016	34.23	35.19	34.23	34.88	534,047	+0.74(+2.17%)
May 19, 2016	34.25	34.64	33.68	34.14	265,863	-0.33(-0.96%)
May 18, 2016	34.79	35.04	34.34	34.47	319,530	-0.24(-0.69%)
May 17, 2016	34.52	35.10	34.40	34.71	376,516	+0.12(+0.35%)
May 16, 2016	34.49	35.16	34.19	34.59	231,925	+0.27(+0.79%)
May 13, 2016	33.43	34.47	33.43	34.32	753,446	+0.86(+2.57%)
May 12, 2016	33.59	33.76	33.18	33.46	320,498	+0.00(+0.00%)
May 11, 2016	35.00	35.84	32.82	33.46	926,414	+0.86(+2.64%)
May 10, 2016	32.63	32.80	31.85	32.60	452,590	+0.15(+0.46%)
May 09, 2016	33.38	33.72	31.90	32.45	457,549	-0.93(-2.79%)
May 06, 2016	32.11	33.38	32.05	33.38	410,653	+1.20(+3.73%)
May 05, 2016	31.40	32.66	31.21	32.18	663,538	+1.01(+3.24%)
May 04, 2016	31.27	31.47	31.04	31.17	168,393	-0.37(-1.17%)
May 03, 2016	31.56	31.89	30.91	31.54	170,303	-0.29(-0.91%)
May 02, 2016	31.40	31.87	31.12	31.83	115,044	+0.61(+1.95%)
Apr 29, 2016	31.14	31.26	30.25	31.22	286,573	+0.07(+0.22%)
Apr 28, 2016	31.87	31.90	31.03	31.15	152,927	-0.83(-2.60%)
Apr 27, 2016	31.88	32.10	31.60	31.98	119,536	+0.18(+0.57%)
Apr 26, 2016	31.83	32.11	31.53	31.80	162,953	+0.04(+0.13%)
Apr 25, 2016	31.69	31.85	31.39	31.76	226,275	+0.12(+0.38%)
Apr 22, 2016	31.18	31.70	31.18	31.64	212,230	+0.42(+1.35%)
Apr 21, 2016	31.66	31.93	30.96	31.22	177,934	-0.44(-1.39%)
Apr 20, 2016	32.01	32.01	31.36	31.66	149,431	-0.41(-1.28%)
Apr 19, 2016	31.78	32.29	31.00	32.07	360,592	+0.31(+0.98%)
Apr 18, 2016	30.90	32.02	30.83	31.76	494,542	+0.64(+2.06%)
Apr 15, 2016	30.63	31.14	30.57	31.12	143,088	+0.35(+1.14%)
Apr 14, 2016	30.94	30.95	30.51	30.77	210,158	-0.04(-0.13%)
Apr 13, 2016	31.08	31.11	30.69	30.81	378,601	+0.01(+0.03%)
Apr 12, 2016	31.20	31.62	30.79	30.80	176,407	-0.36(-1.16%)
Apr 11, 2016	31.60	31.80	31.09	31.16	267,532	-0.37(-1.17%)
Apr 08, 2016	31.80	31.80	31.39	31.53	236,354	+0.13(+0.41%)
Apr 07, 2016	31.24	31.59	31.09	31.40	594,862	+0.04(+0.13%)
Apr 06, 2016	30.26	31.91	30.16	31.36	521,554	+1.21(+4.01%)
Apr 05, 2016	29.46	30.30	29.39	30.15	199,546	+0.44(+1.48%)
Apr 04, 2016	29.51	29.77	29.29	29.71	205,003	+0.10(+0.34%)

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.