Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	115.55	117.63	113.76	114.69	448,000	-2.41(-2.06%)
May 28, 2020	126.50	127.73	116.37	117.10	529,120	-7.69(-6.16%)
May 27, 2020	122.01	124.91	120.84	124.79	630,385	+6.19(+5.22%)
May 26, 2020	116.07	119.52	113.58	118.60	476,779	+8.16(+7.39%)
May 22, 2020	106.30	110.63	104.87	110.44	227,900	+4.92(+4.66%)
May 21, 2020	101.95	107.82	101.75	105.52	340,444	+3.37(+3.30%)
May 20, 2020	99.51	102.27	98.93	102.15	380,057	+4.72(+4.84%)
May 19, 2020	98.98	100.88	97.35	97.43	262,707	-2.92(-2.91%)
May 18, 2020	99.40	101.53	96.82	100.35	434,243	+9.99(+11.06%)
May 15, 2020	86.60	92.18	85.76	90.36	272,400	+3.10(+3.55%)
May 14, 2020	83.57	87.30	80.77	87.26	475,151	+1.23(+1.43%)
May 13, 2020	85.88	87.55	84.35	86.03	338,808	-1.93(-2.19%)
May 12, 2020	93.76	94.30	87.73	87.96	419,036	-5.70(-6.09%)
May 11, 2020	96.76	96.76	93.31	93.66	321,305	-5.28(-5.34%)
May 08, 2020	100.70	101.81	97.91	98.94	504,900	+0.84(+0.86%)
May 07, 2020	98.63	99.65	97.50	98.10	377,128	+1.40(+1.45%)
May 06, 2020	97.74	99.44	94.36	96.70	389,195	-1.38(-1.41%)
May 05, 2020	94.40	99.66	94.39	98.08	554,811	+9.07(+10.19%)
May 04, 2020	88.11	89.33	86.13	89.01	481,507	-0.05(-0.06%)
May 01, 2020	90.44	91.42	87.30	89.06	308,300	-4.13(-4.43%)
Apr 30, 2020	97.44	97.83	93.13	93.19	335,812	-8.05(-7.95%)
Apr 29, 2020	97.12	103.65	97.12	101.24	592,426	+7.70(+8.23%)
Apr 28, 2020	90.00	94.05	89.64	93.54	419,835	+7.42(+8.62%)
Apr 27, 2020	82.03	86.67	82.03	86.12	323,078	+5.27(+6.52%)
Apr 24, 2020	76.70	81.24	75.89	80.85	271,200	+4.93(+6.49%)
Apr 23, 2020	75.30	77.97	74.25	75.92	202,782	+0.90(+1.20%)
Apr 22, 2020	77.25	77.25	74.39	75.02	243,836	+0.35(+0.47%)
Apr 21, 2020	72.12	75.20	72.12	74.67	353,143	-0.64(-0.85%)
Apr 20, 2020	75.26	77.97	75.22	75.31	307,757	-2.66(-3.41%)
Apr 17, 2020	72.31	78.44	72.31	77.97	343,100	+8.39(+12.06%)
Apr 16, 2020	70.65	71.50	68.66	69.58	388,069	-0.96(-1.36%)
Apr 15, 2020	74.74	75.22	70.20	70.54	305,681	-6.93(-8.95%)
Apr 14, 2020	79.34	80.68	76.29	77.47	281,388	+1.35(+1.77%)
Apr 13, 2020	82.33	82.33	75.19	76.12	356,776	-7.15(-8.59%)
Apr 09, 2020	80.78	84.11	79.07	83.27	396,400	+5.28(+6.77%)
Apr 08, 2020	74.94	80.03	73.82	77.99	435,349	+4.81(+6.57%)
Apr 07, 2020	73.40	78.41	72.72	73.18	387,280	+2.37(+3.35%)
Apr 06, 2020	62.53	70.96	62.05	70.81	424,822	+10.03(+16.50%)
Apr 03, 2020	64.41	65.19	59.09	60.78	277,800	-4.35(-6.68%)
Apr 02, 2020	62.31	67.12	61.43	65.13	296,562	+2.14(+3.40%)
Apr 01, 2020	67.84	69.89	61.83	62.99	400,717	-8.65(-12.07%)
Mar 31, 2020	74.21	75.86	70.31	71.64	391,408	-2.92(-3.92%)
Mar 30, 2020	79.62	79.68	72.88	74.56	368,997	-4.35(-5.51%)
Mar 27, 2020	79.84	82.81	77.17	78.91	409,300	-4.32(-5.19%)
Mar 26, 2020	77.22	83.47	75.56	83.23	288,162	+7.14(+9.38%)
Mar 25, 2020	73.60	79.64	70.26	76.09	607,508	+1.97(+2.66%)
Mar 24, 2020	69.73	77.38	68.01	74.12	406,758	+8.51(+12.97%)
Mar 23, 2020	65.16	66.48	61.43	65.61	759,821	-0.60(-0.91%)
Mar 20, 2020	64.13	68.99	61.95	66.21	763,300	+2.28(+3.57%)
Mar 19, 2020	59.51	66.88	57.01	63.93	387,346	+4.03(+6.73%)
Mar 18, 2020	58.01	62.95	54.83	59.90	1,007,853	-3.79(-5.95%)
Mar 17, 2020	60.37	65.37	54.93	63.69	1,112,802	+4.57(+7.73%)
Mar 16, 2020	70.47	71.13	58.13	59.12	682,924	-20.43(-25.68%)
Mar 13, 2020	80.71	81.76	73.24	79.55	630,500	+4.06(+5.38%)
Mar 12, 2020	80.36	80.87	69.90	75.49	714,891	-10.81(-12.53%)
Mar 11, 2020	91.60	92.25	85.05	86.30	438,043	-8.13(-8.61%)
Mar 10, 2020	94.74	94.74	89.00	94.43	555,791	+2.18(+2.36%)
Mar 09, 2020	94.43	98.96	91.01	92.25	446,023	-14.45(-13.54%)
Mar 06, 2020	106.82	109.38	102.93	106.70	403,200	-3.97(-3.59%)
Mar 05, 2020	113.34	114.29	109.00	110.67	455,031	-5.58(-4.80%)
Mar 04, 2020	110.94	116.35	108.90	116.25	541,903	+8.95(+8.34%)
Mar 03, 2020	105.65	108.41	104.14	107.30	408,294	+1.56(+1.48%)

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.