Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	112.01	112.69	110.25	110.28	75,100	-1.98(-1.76%)
Nov 27, 2019	111.77	113.74	111.77	112.26	217,400	+0.05(+0.04%)
Nov 26, 2019	110.11	112.24	109.88	112.21	286,915	+2.23(+2.03%)
Nov 25, 2019	109.96	112.71	109.70	109.98	259,590	+0.82(+0.75%)
Nov 22, 2019	110.16	110.61	107.25	109.16	147,900	-0.53(-0.48%)
Nov 21, 2019	111.14	112.41	109.11	109.69	244,407	-0.58(-0.53%)
Nov 20, 2019	109.94	112.18	109.55	110.27	273,553	+0.33(+0.30%)
Nov 19, 2019	109.52	110.63	107.79	109.94	289,512	+1.02(+0.94%)
Nov 18, 2019	106.90	110.09	106.90	108.92	194,018	+1.63(+1.52%)
Nov 15, 2019	109.78	109.78	107.00	107.29	170,300	-2.23(-2.04%)
Nov 14, 2019	108.98	110.84	108.52	109.52	184,408	+0.02(+0.02%)
Nov 13, 2019	107.00	109.93	106.35	109.50	220,478	+2.18(+2.03%)
Nov 12, 2019	107.00	107.98	105.19	107.32	246,739	+1.01(+0.95%)
Nov 11, 2019	105.00	106.54	105.00	106.31	174,462	+0.93(+0.88%)
Nov 08, 2019	105.53	106.98	104.89	105.38	240,400	-0.37(-0.35%)
Nov 07, 2019	109.60	109.60	103.79	105.75	363,442	-3.47(-3.18%)
Nov 06, 2019	105.95	109.47	104.38	109.22	276,531	+2.59(+2.43%)
Nov 05, 2019	109.12	111.48	106.29	106.63	442,672	-1.65(-1.52%)
Nov 04, 2019	110.43	110.57	108.20	108.28	478,598	-1.99(-1.80%)
Nov 01, 2019	105.10	110.29	104.75	110.27	616,800	+6.34(+6.10%)
Oct 31, 2019	102.00	106.82	97.50	103.93	953,714	+7.41(+7.68%)
Oct 30, 2019	97.26	97.56	93.01	96.52	444,338	-1.07(-1.10%)
Oct 29, 2019	98.28	100.59	97.50	97.59	294,827	-0.79(-0.80%)
Oct 28, 2019	100.44	101.31	97.98	98.38	326,932	-1.68(-1.68%)
Oct 25, 2019	100.11	101.78	99.87	100.06	154,300	+0.03(+0.03%)
Oct 24, 2019	98.96	100.30	97.82	100.03	254,142	+1.21(+1.22%)
Oct 23, 2019	100.32	100.32	98.51	98.82	218,838	-1.68(-1.67%)
Oct 22, 2019	101.97	101.97	100.25	100.50	215,097	-0.93(-0.92%)
Oct 21, 2019	102.00	102.81	100.93	101.43	205,895	-0.18(-0.18%)
Oct 18, 2019	101.72	102.13	100.80	101.61	152,800	-0.33(-0.32%)
Oct 17, 2019	101.00	102.72	100.97	101.94	304,884	+1.59(+1.58%)
Oct 16, 2019	99.45	100.81	99.00	100.35	230,243	+0.83(+0.83%)
Oct 15, 2019	98.82	99.98	97.90	99.52	204,794	+0.89(+0.90%)
Oct 14, 2019	97.67	99.26	96.66	98.63	183,837	+0.96(+0.98%)
Oct 11, 2019	98.17	99.19	96.59	97.67	275,400	+0.89(+0.92%)
Oct 10, 2019	97.91	97.94	96.33	96.78	175,360	-0.87(-0.89%)
Oct 09, 2019	96.05	97.79	95.95	97.65	169,750	+2.20(+2.30%)
Oct 08, 2019	94.43	96.61	94.42	95.45	206,587	+0.04(+0.04%)
Oct 07, 2019	96.07	96.07	95.03	95.41	340,587	-1.19(-1.23%)
Oct 04, 2019	93.82	97.37	93.22	96.60	284,500	+3.44(+3.69%)
Oct 03, 2019	93.56	94.44	91.31	93.16	266,288	-0.46(-0.49%)
Oct 02, 2019	94.37	94.63	92.74	93.62	259,111	-1.18(-1.24%)
Oct 01, 2019	96.84	96.98	94.40	94.80	196,260	-1.63(-1.69%)
Sep 30, 2019	94.30	97.20	94.30	96.43	402,239	+2.40(+2.55%)
Sep 27, 2019	96.00	96.47	93.46	94.03	249,000	-1.89(-1.97%)
Sep 26, 2019	97.75	97.99	95.13	95.92	197,885	-1.51(-1.55%)
Sep 25, 2019	96.32	97.66	95.57	97.43	186,425	+1.47(+1.53%)
Sep 24, 2019	96.00	97.55	95.78	95.96	290,585	+0.72(+0.76%)
Sep 23, 2019	94.86	96.21	94.32	95.24	242,467	+0.12(+0.13%)
Sep 20, 2019	95.51	96.11	94.62	95.12	643,400	-0.47(-0.49%)
Sep 19, 2019	96.12	96.63	94.85	95.59	200,326	+0.03(+0.03%)
Sep 18, 2019	94.13	96.22	93.01	95.56	297,844	+1.82(+1.94%)
Sep 17, 2019	93.37	95.35	93.20	93.74	301,186	+0.21(+0.22%)
Sep 16, 2019	92.47	93.77	91.98	93.53	196,914	+0.66(+0.71%)
Sep 13, 2019	93.50	94.28	92.24	92.87	231,700	+0.12(+0.13%)
Sep 12, 2019	94.33	96.01	92.68	92.75	342,661	-0.57(-0.61%)
Sep 11, 2019	92.51	94.47	91.83	93.32	333,206	+1.43(+1.56%)
Sep 10, 2019	92.37	92.43	90.15	91.89	169,319	-0.44(-0.48%)
Sep 09, 2019	91.76	92.92	91.13	92.33	213,038	+0.74(+0.81%)
Sep 06, 2019	91.77	92.57	91.47	91.59	132,100	+0.17(+0.19%)
Sep 05, 2019	93.40	93.63	90.14	91.42	308,569	-0.92(-1.00%)
Sep 04, 2019	90.40	93.10	90.40	92.34	266,756	+2.51(+2.79%)

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.