Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	77.64	78.56	76.47	76.54	287,888	-0.42(-0.55%)
Jan 30, 2018	75.63	77.12	74.62	76.96	257,219	+0.60(+0.79%)
Jan 29, 2018	78.36	78.64	76.30	76.36	241,900	-2.04(-2.60%)
Jan 26, 2018	77.47	78.49	76.75	78.40	174,815	+1.32(+1.71%)
Jan 25, 2018	77.97	78.01	75.69	77.08	176,380	-0.34(-0.44%)
Jan 24, 2018	77.59	78.38	76.51	77.42	128,194	-0.08(-0.10%)
Jan 23, 2018	77.02	77.57	75.94	77.50	183,536	+0.29(+0.38%)
Jan 22, 2018	77.48	77.48	75.78	77.21	129,278	-0.07(-0.09%)
Jan 19, 2018	76.77	77.58	76.35	77.28	180,737	+0.70(+0.91%)
Jan 18, 2018	76.35	77.67	75.73	76.58	145,046	+0.26(+0.34%)
Jan 17, 2018	76.17	76.68	74.97	76.32	191,244	+1.58(+2.11%)
Jan 16, 2018	77.54	78.39	74.64	74.74	380,735	-2.15(-2.80%)
Jan 12, 2018		76.89	76.89	76.89	0	+0.34(+0.44%)
Jan 11, 2018	77.11	77.53	76.45	76.55	254,167	-0.47(-0.61%)
Jan 10, 2018	76.68	77.21	76.00	77.02	352,222	+0.03(+0.04%)
Jan 09, 2018	76.35	77.37	76.31	76.99	168,722	+0.56(+0.73%)
Jan 08, 2018	76.96	77.70	75.72	76.43	245,406	-1.08(-1.39%)
Jan 05, 2018	76.43	77.57	75.83	77.51	211,016	+1.39(+1.83%)
Jan 04, 2018	76.28	76.72	75.58	76.12	269,324	+0.28(+0.37%)
Jan 03, 2018	74.88	76.60	74.78	75.84	213,289	+0.85(+1.13%)
Jan 02, 2018	75.92	75.94	74.11	74.99	495,852	-0.75(-0.99%)
Dec 29, 2017		75.74	75.74	75.74	0	-0.07(-0.09%)
Dec 28, 2017	75.67	75.97	74.69	75.81	186,688	+0.35(+0.46%)
Dec 27, 2017	75.31	76.40	75.12	75.46	202,138	+0.21(+0.28%)
Dec 26, 2017	74.00	75.39	73.60	75.25	294,077	+1.28(+1.73%)
Dec 22, 2017	75.03	75.03	73.35	73.97	184,961	-1.23(-1.64%)
Dec 21, 2017	74.00	75.40	73.68	75.20	180,852	+1.66(+2.26%)
Dec 20, 2017	72.24	73.66	71.56	73.54	196,262	+2.03(+2.84%)
Dec 19, 2017	74.62	75.06	71.37	71.51	407,160	-2.79(-3.76%)
Dec 18, 2017	69.50	74.72	69.45	74.30	783,219	+5.56(+8.09%)
Dec 15, 2017	67.68	69.08	67.15	68.74	794,522	+1.63(+2.43%)
Dec 14, 2017	65.32	68.10	65.01	67.11	329,031	+1.83(+2.80%)
Dec 13, 2017	65.24	65.87	64.96	65.28	229,725	+0.04(+0.06%)
Dec 12, 2017	66.65	66.65	64.69	65.24	275,224	+0.69(+1.07%)
Dec 11, 2017	65.05	65.70	64.26	64.55	174,469	-0.64(-0.98%)
Dec 08, 2017	65.34	65.87	64.77	65.19	173,690	+0.00(+0.00%)
Dec 07, 2017	65.69	65.90	64.97		221,158	+0.00(+0.00%)
Dec 06, 2017	65.93	66.47	65.39	65.66	239,661	-0.46(-0.70%)
Dec 05, 2017	68.48	68.48	65.93	66.12	372,088	-1.93(-2.84%)
Dec 04, 2017	68.18	69.10	67.62	68.05	477,298	+0.32(+0.47%)
Dec 01, 2017	67.92	67.92	65.10	67.73	294,121	-0.26(-0.38%)
Nov 30, 2017	69.34	69.34	67.67	67.99	205,921	-0.93(-1.35%)
Nov 29, 2017	68.18	69.33	67.95	68.92	395,784	+1.11(+1.64%)
Nov 28, 2017	65.82	68.00	65.79	67.81	241,135	+2.29(+3.50%)
Nov 27, 2017	65.93	65.93	65.19	65.52	195,195	-0.32(-0.49%)
Nov 24, 2017	65.87	65.90	64.77	65.84	79,367	+0.24(+0.37%)
Nov 22, 2017	65.48	65.77	64.75	65.60	138,278	+0.27(+0.41%)
Nov 21, 2017	64.77	65.40	64.63	65.33	260,888	+0.99(+1.54%)
Nov 20, 2017	64.16	64.63	64.04	64.34	285,964	+0.34(+0.53%)
Nov 17, 2017	62.72	64.53	62.50	64.00	138,481	+0.96(+1.52%)
Nov 16, 2017	63.88	63.88	62.88	63.04	321,511	-0.47(-0.74%)
Nov 15, 2017	63.99	64.01	63.07	63.51	134,573	-0.99(-1.53%)
Nov 14, 2017	62.91	64.88	62.87	64.50	152,651	+1.35(+2.14%)
Nov 13, 2017	63.55	64.46	62.89	63.15	143,818	-0.97(-1.51%)
Nov 10, 2017	62.96	65.11	62.61	64.12	172,255	+1.55(+2.48%)
Nov 09, 2017	62.50	63.09	61.67	62.57	145,389	-0.43(-0.68%)
Nov 08, 2017	62.44	63.02	61.17	63.00	189,351	+0.00(+0.00%)
Nov 07, 2017	64.37	64.65	60.32	63.00	512,849	-1.40(-2.17%)
Nov 06, 2017	63.99	64.69	63.41	64.40	241,665	+0.46(+0.72%)
Nov 03, 2017	63.79	64.89	63.41	63.94	264,926	+0.18(+0.28%)
Nov 02, 2017	66.10	66.80	63.64	63.76	253,480	-2.01(-3.06%)

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.