Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.42	37.42	36.21	36.29	168,666	-0.77(-2.08%)
Nov 29, 2016	37.00	37.35	36.88	37.06	171,043	+0.10(+0.27%)
Nov 28, 2016	37.35	37.35	36.81	36.96	170,483	-0.54(-1.44%)
Nov 25, 2016	37.31	37.50	37.17	37.50	67,102	+0.34(+0.91%)
Nov 23, 2016		37.16	37.16	37.16	0	-0.05(-0.13%)
Nov 22, 2016	37.16	37.29	36.87	37.21	140,854	+0.24(+0.65%)
Nov 21, 2016	37.01	37.39	36.53	36.97	164,610	-0.05(-0.14%)
Nov 18, 2016	36.82	37.19	36.82	37.02	244,010	+0.36(+0.98%)
Nov 17, 2016	35.82	36.99	35.95	36.66	398,416	+0.84(+2.35%)
Nov 16, 2016	36.20	36.20	35.73	35.82	302,590	-0.38(-1.05%)
Nov 15, 2016	35.76	36.24	35.66	36.20	305,015	+0.32(+0.89%)
Nov 14, 2016	35.43	36.19	35.11	35.88	773,758	+0.83(+2.37%)
Nov 11, 2016	34.34	35.21	34.27	35.05	504,930	+0.86(+2.52%)
Nov 10, 2016	32.96	34.48	32.51	34.19	578,277	+1.52(+4.65%)
Nov 09, 2016	30.94	33.16	30.64	32.67	545,341	+1.57(+5.05%)
Nov 08, 2016	30.90	31.36	30.62	31.10	178,418	+0.02(+0.06%)
Nov 07, 2016	31.20	31.28	30.83	31.08	230,596	+0.52(+1.70%)
Nov 04, 2016	29.65	31.00	29.55	30.56	510,867	+0.96(+3.24%)
Nov 03, 2016	29.33	29.77	28.81	29.60	260,330	+0.08(+0.27%)
Nov 02, 2016	29.80	30.05	29.50	29.52	161,921	-0.27(-0.91%)
Nov 01, 2016	30.09	30.31	29.73	29.79	240,565	-0.34(-1.13%)
Oct 31, 2016	29.98	30.39	29.88	30.13	204,619	+0.27(+0.90%)
Oct 28, 2016	29.48	30.31	29.48	29.86	135,222	+0.32(+1.08%)
Oct 27, 2016	30.65	30.65	29.36	29.54	264,034	-0.91(-2.99%)
Oct 26, 2016	29.77	31.02	29.77	30.45	404,445	+0.60(+2.01%)
Oct 25, 2016	30.71	30.71	29.56	29.85	446,470	-1.01(-3.27%)
Oct 24, 2016	30.88	31.25	30.81	30.86	133,501	+0.27(+0.88%)
Oct 21, 2016	30.45	30.79	30.23	30.59	157,556	-0.01(-0.03%)
Oct 20, 2016	31.59	31.59	30.59	30.60	331,375	-1.11(-3.50%)
Oct 19, 2016	31.70	32.05	31.32	31.71	262,663	-0.11(-0.35%)
Oct 18, 2016	32.52	32.52	31.80	31.82	227,209	-0.35(-1.09%)
Oct 17, 2016	31.91	32.33	31.91	32.17	92,504	+0.16(+0.50%)
Oct 14, 2016	32.63	32.91	31.97	32.01	213,898	-0.56(-1.72%)
Oct 13, 2016	33.01	33.20	32.51	32.57	236,212	-0.68(-2.05%)
Oct 12, 2016	33.08	33.38	32.79	33.25	116,620	+0.32(+0.97%)
Oct 11, 2016	33.43	33.62	32.79	32.93	226,192	-0.71(-2.11%)
Oct 10, 2016	33.43	33.96	33.43	33.64	155,027	+0.43(+1.29%)
Oct 07, 2016	33.50	33.71	33.06	33.21	312,602	-0.34(-1.01%)
Oct 06, 2016	33.30	33.68	33.28	33.55	167,191	+0.14(+0.42%)
Oct 05, 2016	33.21	33.66	32.98	33.41	292,597	+0.47(+1.43%)
Oct 04, 2016	33.10	33.46	32.77	32.94	105,876	-0.14(-0.42%)
Oct 03, 2016	33.14	33.36	32.81	33.08	167,328	-0.12(-0.36%)
Sep 30, 2016	33.51	33.51	33.03	33.20	314,840	-0.06(-0.18%)
Sep 29, 2016	33.72	33.82	33.13	33.26	206,466	-0.64(-1.89%)
Sep 28, 2016	33.92	33.98	33.61	33.90	469,859	+0.09(+0.27%)
Sep 27, 2016	33.61	33.99	33.52	33.81	455,170	+0.06(+0.18%)
Sep 26, 2016	33.52	34.14	33.43	33.75	344,859	-0.01(-0.03%)
Sep 23, 2016	33.49	33.83	33.35	33.76	294,961	+0.04(+0.12%)
Sep 22, 2016	33.25	33.74	33.19	33.72	159,381	+0.79(+2.40%)
Sep 21, 2016	32.83	32.97	32.16	32.93	213,916	+0.37(+1.14%)
Sep 20, 2016	33.50	33.50	32.21	32.56	249,358	-0.85(-2.54%)
Sep 19, 2016	32.36	33.42	32.20	33.41	229,539	+1.25(+3.89%)
Sep 16, 2016	32.98	33.03	32.03	32.16	648,072	-0.84(-2.55%)
Sep 15, 2016	32.82	33.21	32.82	33.00	360,621	+0.09(+0.27%)
Sep 14, 2016	33.04	33.20	32.63	32.91	168,177	+0.01(+0.03%)
Sep 13, 2016	33.08	33.08	32.50	32.90	307,101	-0.44(-1.32%)
Sep 12, 2016	33.07	33.34	32.72	33.34	317,231	+0.16(+0.48%)
Sep 09, 2016	34.17	34.19	33.17	33.18	271,042	-1.32(-3.83%)
Sep 08, 2016	34.49	34.66	34.26	34.50	169,357	-0.19(-0.55%)
Sep 07, 2016	34.41	34.89	34.17	34.69	313,238	+0.09(+0.26%)
Sep 06, 2016	34.70	34.71	34.23	34.60	116,478	-0.10(-0.29%)
Sep 02, 2016	34.60	34.70	34.70	34.70	170,200	+0.13(+0.38%)

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.