Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	117.77	118.58	114.26	114.51	273,300	-3.74(-3.16%)
Jan 30, 2020	116.44	118.45	116.17	118.25	233,976	+1.04(+0.89%)
Jan 29, 2020	117.64	119.40	115.73	117.21	190,839	-0.29(-0.25%)
Jan 28, 2020	114.55	117.77	114.53	117.50	231,265	+4.12(+3.63%)
Jan 27, 2020	112.67	114.81	112.08	113.38	206,486	-0.32(-0.28%)
Jan 24, 2020	117.93	119.99	112.90	113.70	301,200	-3.77(-3.21%)
Jan 23, 2020	114.28	117.75	114.00	117.47	426,045	+3.29(+2.88%)
Jan 22, 2020	114.62	115.23	113.93	114.18	336,446	+0.27(+0.24%)
Jan 21, 2020	111.77	113.98	111.42	113.91	293,121	+2.31(+2.07%)
Jan 17, 2020	111.07	112.09	110.10	111.60	346,300	+1.19(+1.08%)
Jan 16, 2020	109.52	111.52	109.45	110.41	317,971	+1.09(+1.00%)
Jan 15, 2020	105.79	109.46	105.61	109.32	356,292	+3.80(+3.60%)
Jan 14, 2020	105.15	106.58	104.30	105.52	235,399	+0.64(+0.61%)
Jan 13, 2020	104.39	105.40	104.20	104.88	381,265	+0.29(+0.28%)
Jan 10, 2020	104.60	105.99	103.67	104.59	187,200	-0.34(-0.32%)
Jan 09, 2020	106.41	107.32	104.53	104.93	318,258	-1.27(-1.20%)
Jan 08, 2020	105.35	108.50	105.35	106.20	313,504	+1.48(+1.41%)
Jan 07, 2020	104.46	106.25	104.30	104.72	198,551	+0.21(+0.20%)
Jan 06, 2020	103.40	104.98	103.19	104.51	202,882	+1.13(+1.09%)
Jan 03, 2020	102.30	104.12	102.30	103.38	243,900	+0.27(+0.26%)
Jan 02, 2020	103.85	103.85	102.00	103.11	197,498	+0.03(+0.03%)
Dec 31, 2019	102.75	103.55	102.38	103.08	230,400	+0.33(+0.32%)
Dec 30, 2019	102.44	102.87	100.96	102.75	176,981	-0.09(-0.09%)
Dec 27, 2019	102.42	103.50	101.86	102.84	164,700	+0.55(+0.54%)
Dec 26, 2019	103.93	103.93	101.92	102.29	122,580	-1.66(-1.60%)
Dec 24, 2019	102.21	104.01	101.67	103.95	76,200	+2.21(+2.17%)
Dec 23, 2019	101.95	102.82	101.26	101.74	299,142	-1.32(-1.28%)
Dec 20, 2019	101.69	103.67	100.72	103.06	1,504,900	+1.48(+1.46%)
Dec 19, 2019	104.20	104.60	99.79	101.58	470,122	-2.78(-2.66%)
Dec 18, 2019	105.68	106.33	102.35	104.36	263,723	-0.59(-0.56%)
Dec 17, 2019	105.59	106.96	104.36	104.95	323,962	-0.28(-0.27%)
Dec 16, 2019	106.00	107.36	104.41	105.23	347,146	-0.72(-0.68%)
Dec 13, 2019	104.50	106.77	103.85	105.95	267,500	+0.85(+0.81%)
Dec 12, 2019	108.40	109.87	104.97	105.10	417,627	-3.47(-3.20%)
Dec 11, 2019	108.27	109.39	107.84	108.57	198,350	+0.37(+0.34%)
Dec 10, 2019	109.41	109.80	107.76	108.20	216,892	-1.51(-1.38%)
Dec 09, 2019	109.37	110.97	108.70	109.71	212,270	+0.34(+0.31%)
Dec 06, 2019	110.87	111.46	108.75	109.37	238,400	-1.01(-0.92%)
Dec 05, 2019	109.60	111.82	109.60	110.38	214,150	+1.10(+1.01%)
Dec 04, 2019	109.78	110.31	108.67	109.28	203,583	-0.31(-0.28%)
Dec 03, 2019	107.01	109.82	107.01	109.59	154,724	+1.89(+1.75%)
Dec 02, 2019	110.05	110.62	107.34	107.70	263,070	-2.58(-2.34%)
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%)

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.