Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	74.00	75.79	73.75	74.28	316,301	-0.28(-0.38%)
Jul 30, 2018	74.60	76.11	74.47	74.56	207,457	+0.03(+0.04%)
Jul 27, 2018	75.42	75.58	73.84	74.53	207,900	-0.87(-1.15%)
Jul 26, 2018	75.68	75.91	74.55	75.40	181,584	+0.23(+0.31%)
Jul 25, 2018	77.67	77.72	72.41	75.17	682,566	-2.58(-3.32%)
Jul 24, 2018	81.51	81.51	77.65	77.75	274,636	-3.80(-4.66%)
Jul 23, 2018	83.09	83.18	81.46	81.55	159,187	-1.63(-1.96%)
Jul 20, 2018	84.28	84.56	82.88	83.18	186,304	-0.78(-0.93%)
Jul 19, 2018	82.16	84.10	81.82	83.96	221,389	+2.00(+2.44%)
Jul 18, 2018	82.34	82.34	80.92	81.96	119,072	-0.38(-0.46%)
Jul 17, 2018	80.68	82.47	80.68	82.34	265,074	+1.84(+2.29%)
Jul 16, 2018	80.23	80.61	79.59	80.50	195,412	+0.37(+0.46%)
Jul 13, 2018	79.22	80.40	79.22	80.13	129,850	+0.76(+0.96%)
Jul 12, 2018	79.59	80.10	77.98	79.37	111,312	+0.17(+0.21%)
Jul 11, 2018	79.25	79.82	78.94	79.20	132,223	-0.61(-0.76%)
Jul 10, 2018	80.78	80.86	79.11	79.81	290,843	-0.85(-1.05%)
Jul 09, 2018	81.00	82.00	80.64	80.66	205,717	+0.15(+0.19%)
Jul 06, 2018	79.96	81.83	79.96	80.51	189,656	+0.58(+0.73%)
Jul 05, 2018	79.35	79.96	78.42	79.93	114,509	+1.06(+1.34%)
Jul 03, 2018		78.87	78.87	78.87	0	+0.39(+0.50%)
Jul 02, 2018	77.94	78.54	77.01	78.48	165,395	+0.14(+0.18%)
Jun 29, 2018		80.70	78.29	78.34	230,784	-1.35(-1.69%)
Jun 28, 2018	78.11	80.13	76.40	79.69	531,243	+2.33(+3.01%)
Jun 27, 2018	80.38	80.38	77.34	77.36	268,081	-3.01(-3.75%)
Jun 26, 2018	79.90	80.99	79.58	80.37	248,202	+1.31(+1.66%)
Jun 25, 2018	77.76	79.39	77.11	79.06	368,513	+0.89(+1.14%)
Jun 22, 2018	82.08	82.08	78.00	78.17	700,664	-3.76(-4.59%)
Jun 21, 2018	83.51	83.51	81.58	81.93	138,521	-1.57(-1.88%)
Jun 20, 2018	83.53	84.10	81.99	83.50	172,525	+0.12(+0.14%)
Jun 19, 2018	82.50	83.56	81.69	83.38	220,271	+0.33(+0.40%)
Jun 18, 2018	82.84	84.31	82.54	83.05	106,099	-0.40(-0.48%)
Jun 15, 2018		83.49	83.49	83.45	368,601	-0.04(-0.05%)
Jun 14, 2018	83.36	83.66	82.53	83.49	399,444	+0.34(+0.41%)
Jun 13, 2018	87.09	87.09	82.56	83.15	271,657	-3.86(-4.44%)
Jun 12, 2018	85.67	87.21	85.06	87.01	205,883	+1.34(+1.56%)
Jun 11, 2018	86.90	86.99	85.26	85.67	142,100	-1.22(-1.40%)
Jun 08, 2018	84.35	87.14	84.30	86.89	240,699	+2.53(+3.00%)
Jun 07, 2018	84.81	85.33	83.45	84.36	299,598	-0.19(-0.22%)
Jun 06, 2018			83.50	84.55	174,485	-0.14(-0.17%)
Jun 05, 2018	84.62	85.20	83.76	84.69	278,588	-0.10(-0.12%)
Jun 04, 2018	84.30	85.39	83.85	84.79	229,379	+1.05(+1.25%)
Jun 01, 2018	85.06	85.06	83.41	83.74	259,896	-0.21(-0.25%)
May 31, 2018	84.71	85.13	83.74	83.95	218,537	-0.50(-0.59%)
May 30, 2018	85.78	85.80	84.35	84.45	351,192	-0.49(-0.58%)
May 29, 2018	84.00	85.12	83.56	84.94	265,231	+0.07(+0.08%)
May 25, 2018		84.87	84.87	84.87	0	+0.42(+0.50%)
May 24, 2018	84.22	85.20	83.87	84.45	220,273	+0.08(+0.09%)
May 23, 2018	82.45	84.52	82.45	84.37	293,811	+1.40(+1.69%)
May 22, 2018	82.72	83.22	81.61	82.97	281,264	-0.02(-0.02%)
May 21, 2018	82.90	83.64	82.17	82.99	224,553	+0.60(+0.73%)
May 18, 2018	80.64	82.83	80.50	82.39	186,663	+2.06(+2.56%)
May 17, 2018	79.98	80.80	79.58	80.33	196,018	+0.56(+0.70%)
May 16, 2018	78.32	80.08	77.74	79.77	335,773	+1.41(+1.80%)
May 15, 2018	80.49	81.00	77.92	78.36	349,522	-2.98(-3.66%)
May 14, 2018	82.85	82.85	80.99	81.34	212,267	-1.18(-1.43%)
May 11, 2018	82.78	84.03	82.20	82.52	311,121	-0.31(-0.37%)
May 10, 2018	81.54	82.84	81.36	82.83	347,736	+1.82(+2.25%)
May 09, 2018	79.24	81.38	77.02	81.01	501,034	+2.67(+3.41%)
May 08, 2018	79.75	82.38	78.05	78.34	434,840	+0.61(+0.78%)
May 07, 2018	76.63	77.90	75.93	77.73	392,630	+1.24(+1.62%)
May 04, 2018	74.64	76.80	74.00	76.49	212,980	+1.58(+2.11%)
May 03, 2018	75.00	75.51	72.09	74.91	556,403	-0.64(-0.85%)
May 02, 2018	78.97	78.97	75.31	75.55	389,432	-3.45(-4.37%)

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.