Skip to main content

Turning Point Brands (NY: TPB )

30.75 -0.57 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 39.86 40.35 39.27 39.36 70,512 +0.21(+0.54%)
Oct 30, 2018 37.68 39.48 36.89 39.15 83,682 +1.39(+3.68%)
Oct 29, 2018 38.21 38.49 37.45 37.76 83,851 -0.08(-0.20%)
Oct 26, 2018 39.59 39.59 37.58 37.84 106,512 -2.04(-5.12%)
Oct 25, 2018 38.54 40.32 38.25 39.88 66,063 +1.52(+3.97%)
Oct 24, 2018 39.33 39.54 38.21 38.35 67,379 -1.05(-2.67%)
Oct 23, 2018 40.50 40.58 37.35 39.41 139,191 -1.66(-4.03%)
Oct 22, 2018 39.45 41.18 39.45 41.06 103,711 +1.67(+4.23%)
Oct 19, 2018 39.37 40.14 38.96 39.40 144,835 +0.16(+0.41%)
Oct 18, 2018 39.90 40.19 38.97 39.23 79,212 -0.77(-1.92%)
Oct 17, 2018 40.15 40.36 39.34 40.00 88,493 -0.22(-0.55%)
Oct 16, 2018 39.43 40.62 38.32 40.22 120,026 +0.84(+2.14%)
Oct 15, 2018 38.92 40.06 38.69 39.38 49,625 +0.51(+1.31%)
Oct 12, 2018 39.31 40.06 38.31 38.87 74,140 -0.03(-0.07%)
Oct 11, 2018 40.81 41.35 38.48 38.90 122,342 -2.02(-4.94%)
Oct 10, 2018 41.71 41.96 40.70 40.92 121,421 -0.84(-2.02%)
Oct 09, 2018 42.39 45.01 41.35 41.76 226,358 -0.28(-0.66%)
Oct 08, 2018 38.40 42.57 38.12 42.04 345,090 +4.52(+12.05%)
Oct 05, 2018 37.72 38.30 36.92 37.52 132,095 +0.05(+0.13%)
Oct 04, 2018 38.24 38.32 36.57 37.47 138,227 -0.93(-2.42%)
Oct 03, 2018 38.61 39.13 38.17 38.40 89,319 -0.29(-0.74%)
Oct 02, 2018 38.86 39.11 37.59 38.69 132,716 -0.21(-0.54%)
Oct 01, 2018 39.68 39.92 38.83 38.90 76,469 -0.80(-2.03%)
Sep 28, 2018 39.68 40.35 39.19 39.70 201,746 +0.09(+0.22%)
Sep 27, 2018 38.48 39.69 38.32 39.62 123,047 +1.14(+2.96%)
Sep 26, 2018 39.22 39.36 38.44 38.48 102,240 -0.79(-2.00%)
Sep 25, 2018 39.78 40.22 38.90 39.26 104,441 -0.44(-1.11%)
Sep 24, 2018 40.75 41.10 39.53 39.70 126,282 -0.78(-1.92%)
Sep 21, 2018 40.42 40.81 38.79 40.48 363,602 -0.15(-0.38%)
Sep 20, 2018 40.83 41.27 40.22 40.63 229,956 +0.08(+0.19%)
Sep 19, 2018 39.26 40.80 39.26 40.56 256,608 +1.18(+2.99%)
Sep 18, 2018 38.39 39.50 38.21 39.38 132,733 +1.09(+2.85%)
Sep 17, 2018 38.16 38.58 37.95 38.29 106,468 +0.36(+0.96%)
Sep 14, 2018 37.28 38.80 37.12 37.92 195,665 +0.76(+2.03%)
Sep 13, 2018 38.73 39.46 36.88 37.17 230,618 -1.83(-4.69%)
Sep 12, 2018 41.02 41.62 37.38 39.00 611,586 -2.59(-6.23%)
Sep 11, 2018 40.90 42.22 40.55 41.59 204,656 +1.21(+2.99%)
Sep 10, 2018 38.18 40.89 38.18 40.38 279,940 +2.31(+6.06%)
Sep 07, 2018 35.65 38.18 35.65 38.08 307,713 +2.43(+6.82%)
Sep 06, 2018 33.50 36.72 33.49 35.65 186,154 +2.54(+7.69%)
Sep 05, 2018 32.34 33.34 32.04 33.10 92,373 +0.83(+2.58%)
Sep 04, 2018 32.18 32.55 31.69 32.27 168,314 +0.07(+0.21%)
Aug 31, 2018 32.20 32.20 32.20 0 -0.13(-0.41%)
Aug 30, 2018 31.69 32.47 31.68 32.34 56,850 +0.44(+1.38%)
Aug 29, 2018 32.04 32.47 31.71 31.90 47,336 -0.20(-0.63%)
Aug 28, 2018 31.88 32.30 31.51 32.10 87,868 +0.14(+0.45%)
Aug 27, 2018 32.08 32.49 31.82 31.95 91,827 -0.26(-0.80%)
Aug 24, 2018 31.55 32.36 31.35 32.21 73,583 +0.60(+1.91%)
Aug 23, 2018 31.19 31.65 30.59 31.61 58,384 +0.41(+1.32%)
Aug 22, 2018 30.48 31.28 30.13 31.20 61,579 +0.60(+1.97%)
Aug 21, 2018 30.77 31.06 30.33 30.60 39,751 -0.07(-0.22%)
Aug 20, 2018 30.62 31.17 30.58 30.66 29,043 +0.00(+0.00%)
Aug 17, 2018 30.38 30.66 30.29 30.66 70,657 +0.24(+0.79%)
Aug 16, 2018 30.73 31.14 30.28 30.42 86,394 -0.08(-0.25%)
Aug 15, 2018 31.83 32.16 30.33 30.50 109,497 -1.25(-3.95%)
Aug 14, 2018 32.57 32.72 31.63 31.75 85,921 -0.71(-2.18%)
Aug 13, 2018 31.76 32.58 31.76 32.46 145,772 +0.54(+1.68%)
Aug 10, 2018 31.69 32.72 31.50 31.93 224,618 +0.24(+0.75%)
Aug 09, 2018 27.70 31.97 27.68 31.69 316,869 +4.07(+14.72%)
Aug 08, 2018 30.77 30.77 26.55 27.62 329,562 -5.00(-15.34%)
Aug 07, 2018 32.80 32.84 32.30 32.62 70,928 -0.02(-0.06%)
Aug 06, 2018 32.56 32.91 32.46 32.64 94,933 +0.11(+0.35%)
Aug 03, 2018 32.79 33.14 32.29 32.53 74,315 -0.21(-0.64%)
Aug 02, 2018 32.52 33.37 32.43 32.74 97,423 +0.22(+0.68%)
Aug 01, 2018 32.01 32.64 31.88 32.52 104,144 +0.51(+1.58%)
Jul 31, 2018 31.70 32.68 31.54 32.01 101,331 +0.42(+1.33%)
Jul 30, 2018 31.45 32.08 31.20 31.59 72,698 +0.14(+0.46%)
Jul 27, 2018 31.57 31.94 31.19 31.45 74,419 -0.12(-0.39%)
Jul 26, 2018 31.97 32.18 31.38 31.57 62,400 -0.35(-1.11%)
Jul 25, 2018 31.83 32.20 31.71 31.93 64,229 +0.17(+0.54%)
Jul 24, 2018 31.90 32.16 31.34 31.75 75,133 -0.05(-0.15%)
Jul 23, 2018 31.85 32.08 31.33 31.80 70,141 -0.14(-0.45%)
Jul 20, 2018 31.23 32.11 31.11 31.95 81,318 +0.61(+1.95%)
Jul 19, 2018 31.09 31.10 30.62 31.33 57,184 +0.13(+0.43%)
Jul 18, 2018 30.74 31.67 30.72 31.20 96,504 +0.93(+3.07%)
Jul 17, 2018 30.34 30.62 30.01 30.27 115,096 -0.21(-0.69%)
Jul 16, 2018 31.11 31.14 30.18 30.48 90,359 -0.75(-2.39%)
Jul 13, 2018 31.31 31.61 31.13 31.23 68,740 -0.22(-0.70%)
Jul 12, 2018 31.82 31.84 31.35 31.45 88,848 -0.37(-1.17%)
Jul 11, 2018 31.36 31.90 31.27 31.82 114,009 +0.32(+1.00%)
Jul 10, 2018 31.52 31.74 31.12 31.51 78,185 -0.02(-0.06%)
Jul 09, 2018 31.79 31.95 31.22 31.52 110,878 -0.25(-0.78%)
Jul 06, 2018 31.46 31.88 31.38 31.77 123,782 +0.44(+1.40%)
Jul 05, 2018 31.09 31.44 30.82 31.33 85,607 +0.26(+0.83%)
Jul 03, 2018 31.07 31.07 31.07 0 +0.17(+0.56%)
Jul 02, 2018 30.40 31.08 30.24 30.90 193,154 +0.38(+1.25%)
Jun 29, 2018 30.66 30.90 30.16 30.52 159,107 -0.05(-0.16%)
Jun 28, 2018 30.37 30.85 30.14 30.57 93,316 +0.26(+0.85%)
Jun 27, 2018 29.71 30.46 29.47 30.31 161,760 +0.60(+2.03%)
Jun 26, 2018 29.79 29.80 29.08 29.71 147,687 -0.12(-0.42%)
Jun 25, 2018 30.33 30.47 29.65 29.83 139,123 -0.50(-1.64%)
Jun 22, 2018 30.81 30.81 29.94 30.33 462,736 -0.23(-0.75%)
Jun 21, 2018 30.38 31.31 29.96 30.56 104,335 +0.29(+0.95%)
Jun 20, 2018 29.52 30.78 29.52 30.27 76,974 +0.85(+2.89%)
Jun 19, 2018 29.49 30.10 29.15 29.42 77,132 -0.34(-1.16%)
Jun 18, 2018 30.53 30.66 29.33 29.76 138,909 -0.89(-2.90%)
Jun 15, 2018 30.93 29.84 30.65 183,617 +0.81(+2.72%)
Jun 14, 2018 28.87 29.86 28.87 29.84 106,826 +1.08(+3.75%)
Jun 13, 2018 28.82 29.29 28.35 28.76 93,027 -0.06(-0.20%)
Jun 12, 2018 27.88 29.58 27.60 28.82 170,150 +1.10(+3.96%)
Jun 11, 2018 27.71 27.94 27.09 27.72 73,763 +0.15(+0.55%)
Jun 08, 2018 27.61 28.23 27.19 27.57 152,260 +0.00(+0.00%)
Jun 07, 2018 27.38 27.79 27.11 27.57 90,757 +0.22(+0.80%)
Jun 06, 2018 27.38 27.35 79,303 +0.60(+2.25%)
Jun 05, 2018 26.99 27.57 26.61 26.75 152,530 -0.16(-0.60%)
Jun 04, 2018 26.20 26.98 25.78 26.91 161,449 +0.89(+3.42%)
Jun 01, 2018 26.06 26.86 25.52 26.02 74,904 +0.14(+0.55%)
May 31, 2018 25.71 26.09 25.50 25.88 65,767 +0.18(+0.71%)
May 30, 2018 24.73 25.89 24.68 25.69 69,402 +0.97(+3.90%)
May 29, 2018 24.97 25.17 24.29 24.73 102,811 -0.23(-0.92%)
May 25, 2018 24.96 24.96 24.96 0 +0.15(+0.62%)
May 24, 2018 23.96 24.98 23.71 24.81 121,073 +0.97(+4.05%)
May 23, 2018 23.57 24.04 23.57 23.84 76,822 +0.24(+1.01%)
May 22, 2018 22.84 23.74 22.84 23.60 49,302 +0.75(+3.30%)
May 21, 2018 22.91 23.27 22.59 22.85 81,698 +0.13(+0.59%)
May 18, 2018 23.41 23.83 22.49 22.71 185,123 -0.57(-2.46%)
May 17, 2018 22.93 23.53 22.83 23.29 68,545 +0.60(+2.65%)
May 16, 2018 22.30 23.13 22.30 22.68 191,294 +0.39(+1.76%)
May 15, 2018 21.95 22.32 21.71 22.29 69,508 +0.32(+1.43%)
May 14, 2018 22.13 22.73 21.81 21.98 90,335 -0.04(-0.17%)
May 11, 2018 21.89 22.50 21.88 22.02 63,542 +0.25(+1.14%)
May 10, 2018 20.58 22.63 20.58 21.77 122,704 +1.27(+6.20%)
May 09, 2018 20.69 20.83 20.16 20.50 36,015 -0.15(-0.74%)
May 08, 2018 21.16 21.16 20.53 20.65 50,011 -0.44(-2.08%)
May 07, 2018 21.05 21.46 20.85 21.09 31,888 +0.18(+0.87%)
May 04, 2018 20.98 21.31 20.86 20.91 57,575 -0.08(-0.36%)
May 03, 2018 20.74 21.26 20.74 20.98 42,627 +0.24(+1.15%)
May 02, 2018 20.54 21.00 20.53 20.74 40,128 +0.17(+0.84%)
May 01, 2018 20.24 20.78 20.00 20.57 95,245 +0.30(+1.46%)
Apr 30, 2018 20.07 20.28 19.99 20.28 26,675 +0.21(+1.05%)
Apr 27, 2018 20.27 20.29 19.89 20.07 50,805 -0.11(-0.57%)
Apr 26, 2018 19.88 20.38 19.69 20.18 40,914 +0.37(+1.88%)
Apr 25, 2018 19.86 20.03 19.57 19.81 23,273 -0.07(-0.34%)
Apr 24, 2018 20.00 20.34 19.57 19.88 42,824 -0.06(-0.29%)
Apr 23, 2018 19.78 20.24 19.69 19.93 33,549 +0.17(+0.87%)
Apr 20, 2018 20.21 20.35 19.69 19.76 32,173 -0.45(-2.22%)
Apr 19, 2018 20.40 20.40 19.75 20.21 65,929 -0.09(-0.42%)
Apr 18, 2018 20.84 20.85 20.17 20.30 77,932 -0.43(-2.07%)
Apr 17, 2018 20.89 21.01 20.57 20.73 39,547 -0.11(-0.50%)
Apr 16, 2018 20.64 21.05 20.38 20.83 32,721 +0.26(+1.25%)
Apr 13, 2018 20.16 20.68 19.89 20.57 32,296 +0.53(+2.62%)
Apr 12, 2018 20.22 20.56 20.03 20.05 25,841 -0.10(-0.47%)
Apr 11, 2018 20.30 20.57 19.97 20.14 16,901 -0.28(-1.36%)
Apr 10, 2018 19.67 20.79 19.57 20.42 83,442 +0.85(+4.35%)
Apr 09, 2018 19.28 20.00 19.21 19.57 80,769 +0.37(+1.94%)
Apr 06, 2018 19.30 19.64 19.00 19.20 22,573 -0.05(-0.25%)
Apr 05, 2018 19.19 19.42 18.93 19.24 73,712 +0.15(+0.80%)
Apr 04, 2018 18.71 19.35 18.71 19.09 45,163 +0.27(+1.42%)
Apr 03, 2018 18.53 19.09 18.53 18.82 54,672 +0.42(+2.28%)
Apr 02, 2018 18.59 19.09 18.26 18.40 43,855 -0.17(-0.93%)
Mar 29, 2018 18.58 18.58 18.58 0 -0.05(-0.26%)
Mar 28, 2018 18.70 19.06 18.62 18.62 171,120 -0.18(-0.97%)
Mar 27, 2018 19.10 19.10 18.67 18.80 32,011 -0.24(-1.25%)
Mar 26, 2018 19.54 19.55 18.79 19.04 36,930 -0.27(-1.39%)
Mar 23, 2018 19.39 19.75 19.21 19.31 29,525 -0.11(-0.54%)
Mar 22, 2018 19.60 20.00 19.32 19.42 26,718 -0.17(-0.88%)
Mar 21, 2018 20.09 20.10 19.37 19.59 90,426 -0.51(-2.56%)
Mar 20, 2018 19.35 20.26 19.35 20.10 40,565 +0.31(+1.54%)
Mar 19, 2018 19.41 20.04 19.31 19.80 71,086 +0.39(+2.01%)
Mar 16, 2018 20.54 20.80 19.36 19.41 261,238 -1.14(-5.57%)
Mar 15, 2018 20.47 20.78 20.44 20.55 58,044 +0.03(+0.14%)
Mar 14, 2018 20.66 20.74 20.06 20.52 61,587 +0.03(+0.14%)
Mar 13, 2018 20.61 20.98 20.44 20.49 38,894 -0.08(-0.37%)
Mar 12, 2018 20.81 20.86 20.37 20.57 34,257 -0.10(-0.46%)
Mar 09, 2018 20.56 20.85 19.91 20.67 23,290 +0.24(+1.17%)
Mar 08, 2018 20.20 20.47 19.75 20.43 26,734 +0.20(+0.99%)
Mar 07, 2018 20.71 20.23 22,853 +0.31(+1.58%)
Mar 06, 2018 19.88 20.23 19.66 19.91 14,262 +0.16(+0.82%)
Mar 05, 2018 19.59 20.06 19.45 19.75 16,058 +0.13(+0.68%)
Mar 02, 2018 19.84 19.98 19.25 19.62 27,819 +0.12(+0.64%)
Mar 01, 2018 19.86 19.86 19.11 19.49 42,454 -0.44(-2.20%)
Feb 28, 2018 20.43 20.72 19.79 19.93 45,077 -0.51(-2.47%)
Feb 27, 2018 20.79 20.98 20.36 20.44 54,382 -0.39(-1.88%)
Feb 26, 2018 20.72 21.00 20.63 20.83 18,276 +0.31(+1.49%)
Feb 23, 2018 19.60 20.64 19.39 20.52 32,992 +1.09(+5.59%)
Feb 22, 2018 19.71 20.04 19.40 19.44 36,611 -0.36(-1.83%)
Feb 21, 2018 20.07 20.49 19.79 19.80 61,721 -0.28(-1.38%)
Feb 20, 2018 20.36 20.79 19.95 20.07 27,860 -0.34(-1.68%)
Feb 16, 2018 20.42 20.42 20.42 0 +0.17(+0.85%)
Feb 15, 2018 20.15 20.51 19.84 20.25 33,731 +0.10(+0.47%)
Feb 14, 2018 20.42 20.87 19.93 20.15 31,234 -0.41(-1.99%)
Feb 13, 2018 19.77 20.56 19.77 20.56 30,516 +0.68(+3.41%)
Feb 12, 2018 19.79 20.21 19.50 19.88 33,633 +0.02(+0.10%)
Feb 09, 2018 19.71 20.17 19.28 19.86 38,588 +0.31(+1.61%)
Feb 08, 2018 20.09 20.26 19.52 19.55 48,121 -0.62(-3.07%)
Feb 07, 2018 20.16 20.64 19.96 20.17 26,810 +0.03(+0.14%)
Feb 06, 2018 20.20 20.88 19.95 20.14 76,275 -0.55(-2.67%)
Feb 05, 2018 20.87 21.11 20.26 20.69 63,107 -0.29(-1.36%)
Feb 02, 2018 20.96 21.17 20.31 20.98 52,546 -0.08(-0.36%)
Feb 01, 2018 21.04 21.62 20.88 21.06 162,581 +0.08(+0.36%)
Jan 31, 2018 20.98 21.21 20.85 20.98 61,149 +0.02(+0.09%)
Jan 30, 2018 20.97 21.12 20.64 20.96 56,335 -0.06(-0.27%)
Jan 29, 2018 20.36 21.22 20.30 21.02 67,999 +0.56(+2.75%)
Jan 26, 2018 20.53 20.60 20.03 20.46 34,240 -0.15(-0.74%)
Jan 25, 2018 21.05 21.15 20.32 20.61 39,603 -0.17(-0.83%)
Jan 24, 2018 21.12 21.26 20.57 20.78 62,230 -0.13(-0.64%)
Jan 23, 2018 20.51 21.34 20.46 20.91 100,567 +0.52(+2.57%)
Jan 22, 2018 20.43 20.09 20.39 53,422 +0.26(+1.28%)
Jan 19, 2018 19.90 20.51 19.90 20.13 56,344 +0.28(+1.39%)
Jan 18, 2018 20.27 20.27 19.84 19.86 25,482 -0.43(-2.12%)
Jan 17, 2018 20.37 20.78 20.13 20.28 43,285 -0.09(-0.42%)
Jan 16, 2018 21.51 21.67 20.19 20.37 108,291 -0.97(-4.56%)
Jan 12, 2018 21.34 21.34 21.34 0 +0.71(+3.42%)
Jan 11, 2018 20.47 21.38 20.18 20.64 127,007 +0.21(+1.03%)
Jan 10, 2018 20.57 19.96 20.43 76,733 +0.25(+1.23%)
Jan 09, 2018 21.10 21.77 20.13 20.18 110,744 -0.64(-3.07%)
Jan 08, 2018 20.45 21.93 20.27 20.82 197,698 +0.60(+2.97%)
Jan 05, 2018 19.45 20.36 19.44 20.22 95,255 +0.70(+3.57%)
Jan 04, 2018 19.36 20.02 19.15 19.52 78,371 -0.18(-0.92%)
Jan 03, 2018 19.89 20.52 19.62 19.70 228,678 -0.13(-0.67%)
Jan 02, 2018 20.18 20.45 20.18 19.84 214,669 -0.31(-1.56%)
Dec 29, 2017 20.15 20.15 20.15 0 +0.41(+2.08%)
Dec 28, 2017 18.66 19.87 18.48 19.74 106,453 +1.22(+6.59%)
Dec 27, 2017 17.53 18.72 17.53 18.52 86,455 +0.95(+5.43%)
Dec 26, 2017 17.29 17.67 17.12 17.57 29,528 +0.26(+1.49%)
Dec 22, 2017 16.97 17.42 16.92 17.31 26,394 +0.23(+1.34%)
Dec 21, 2017 16.92 17.27 16.92 17.08 14,401 -0.08(-0.44%)
Dec 20, 2017 17.23 17.23 16.74 17.16 34,664 +0.07(+0.39%)
Dec 19, 2017 17.38 17.40 16.98 17.09 11,837 -0.22(-1.27%)
Dec 18, 2017 17.40 17.63 17.23 17.31 25,602 +0.06(+0.33%)
Dec 15, 2017 17.03 17.53 17.02 17.25 96,135 +0.31(+1.80%)
Dec 14, 2017 17.14 17.17 16.93 16.95 24,710 -0.14(-0.84%)
Dec 13, 2017 16.88 17.38 16.88 17.09 38,241 +0.25(+1.47%)
Dec 12, 2017 16.64 17.10 16.63 16.84 23,259 +0.18(+1.09%)
Dec 11, 2017 16.58 16.88 16.36 16.66 25,937 +0.03(+0.17%)
Dec 08, 2017 16.85 17.06 16.44 16.63 44,510 +0.00(+0.00%)
Dec 07, 2017 16.72 16.85 16.44 51,524 +0.00(+0.00%)
Dec 06, 2017 16.70 16.98 16.47 16.73 33,338 +0.30(+1.80%)
Dec 05, 2017 16.60 16.60 16.40 16.43 24,980 -0.01(-0.06%)
Dec 04, 2017 16.98 16.98 16.38 16.44 18,719 -0.36(-2.16%)
Dec 01, 2017 16.98 17.10 16.49 16.80 16,729 +0.17(+1.03%)
Nov 30, 2017 16.88 17.60 16.55 16.63 109,181 -0.09(-0.51%)
Nov 29, 2017 16.56 16.87 16.32 16.72 70,107 +0.16(+0.98%)
Nov 28, 2017 16.45 16.64 16.27 16.56 39,086 +0.10(+0.58%)
Nov 27, 2017 16.61 16.68 16.37 16.46 39,872 -0.11(-0.69%)
Nov 24, 2017 16.69 16.69 16.50 16.57 11,289 -0.08(-0.46%)
Nov 22, 2017 16.56 16.65 16.50 16.65 36,528 +0.12(+0.75%)
Nov 21, 2017 16.24 16.63 16.24 16.53 53,888 +0.33(+2.06%)
Nov 20, 2017 15.81 16.41 15.64 16.19 51,949 +0.28(+1.73%)
Nov 17, 2017 15.98 16.16 15.73 15.92 47,151 -0.15(-0.95%)
Nov 16, 2017 15.53 16.38 15.53 16.07 27,551 +0.68(+4.45%)
Nov 15, 2017 15.36 15.81 15.31 15.39 24,254 -0.12(-0.80%)
Nov 14, 2017 15.26 15.90 14.95 15.51 68,376 +0.40(+2.65%)
Nov 13, 2017 14.82 15.20 14.77 15.11 120,415 +0.26(+1.73%)
Nov 10, 2017 14.91 15.29 14.76 14.85 103,080 +0.01(+0.06%)
Nov 09, 2017 15.22 15.22 14.60 14.84 55,331 -0.39(-2.56%)
Nov 08, 2017 15.52 15.55 14.80 15.23 94,576 -0.39(-2.50%)
Nov 07, 2017 16.11 16.13 15.62 15.62 43,420 -0.49(-3.01%)
Nov 06, 2017 16.22 16.30 16.07 16.11 23,303 -0.17(-1.05%)
Nov 03, 2017 16.20 16.39 16.20 16.28 30,627 -0.14(-0.87%)
Nov 02, 2017 16.70 16.73 16.34 16.42 32,609 -0.14(-0.86%)
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.