Skip to main content

Turning Point Brands (NY: TPB )

32.53 +0.58 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.91 20.17 19.60 20.09 310,277 +0.31(+1.56%)
Oct 30, 2019 20.24 20.40 19.35 19.78 266,372 -0.50(-2.47%)
Oct 29, 2019 20.61 20.74 20.04 20.28 186,451 -0.44(-2.14%)
Oct 28, 2019 20.44 20.90 20.37 20.72 360,143 +0.27(+1.32%)
Oct 25, 2019 20.06 20.49 19.71 20.45 272,190 +0.35(+1.72%)
Oct 24, 2019 20.25 20.31 19.35 20.11 195,162 -0.11(-0.52%)
Oct 23, 2019 20.98 21.16 20.07 20.21 297,497 -0.81(-3.85%)
Oct 22, 2019 20.82 21.34 20.70 21.02 181,027 +0.12(+0.55%)
Oct 21, 2019 20.88 21.20 20.22 20.91 506,350 -0.56(-2.60%)
Oct 18, 2019 22.42 22.42 21.43 21.47 238,426 -1.19(-5.27%)
Oct 17, 2019 21.63 22.96 21.39 22.66 250,369 +1.16(+5.37%)
Oct 16, 2019 21.44 21.73 21.09 21.50 98,790 -0.04(-0.18%)
Oct 15, 2019 21.11 21.92 21.03 21.54 301,724 +0.45(+2.15%)
Oct 14, 2019 21.73 21.94 20.58 21.09 391,825 -0.79(-3.61%)
Oct 11, 2019 22.93 22.93 21.63 21.88 252,036 -0.86(-3.77%)
Oct 10, 2019 23.10 23.35 22.70 22.74 370,250 -0.36(-1.54%)
Oct 09, 2019 23.15 23.38 22.57 23.09 238,734 +0.00(+0.00%)
Oct 08, 2019 22.89 23.24 22.21 23.09 308,126 -0.02(-0.08%)
Oct 07, 2019 22.95 23.62 22.50 23.11 384,593 +0.14(+0.63%)
Oct 04, 2019 22.41 22.99 21.83 22.97 183,157 +0.58(+2.58%)
Oct 03, 2019 22.16 22.61 21.95 22.39 257,962 +0.25(+1.13%)
Oct 02, 2019 22.20 23.08 21.86 22.14 277,856 -0.21(-0.95%)
Oct 01, 2019 22.34 22.92 21.93 22.35 358,275 +0.15(+0.69%)
Sep 30, 2019 21.78 22.43 21.29 22.20 767,577 +0.20(+0.92%)
Sep 27, 2019 22.66 22.82 21.76 21.99 241,855 -0.65(-2.89%)
Sep 26, 2019 22.62 23.54 22.17 22.65 275,657 -0.01(-0.04%)
Sep 25, 2019 23.72 24.06 22.42 22.66 327,816 -1.00(-4.23%)
Sep 24, 2019 23.22 23.73 22.56 23.66 412,517 +0.48(+2.08%)
Sep 23, 2019 24.01 24.75 23.17 23.18 447,886 -0.88(-3.64%)
Sep 20, 2019 23.26 24.92 23.26 24.05 432,492 +0.99(+4.30%)
Sep 19, 2019 24.59 24.59 22.75 23.06 366,845 -1.35(-5.54%)
Sep 18, 2019 25.24 25.45 23.80 24.42 179,758 -0.83(-3.27%)
Sep 17, 2019 24.20 26.11 24.14 25.24 368,157 +1.23(+5.12%)
Sep 16, 2019 25.46 25.46 23.69 24.01 713,013 -1.64(-6.40%)
Sep 13, 2019 26.93 27.25 25.57 25.65 277,461 -1.37(-5.08%)
Sep 12, 2019 26.00 27.65 25.87 27.03 440,553 +1.20(+4.65%)
Sep 11, 2019 27.45 28.35 25.65 25.83 693,139 -1.73(-6.28%)
Sep 10, 2019 29.09 29.63 27.05 27.56 462,063 -1.71(-5.84%)
Sep 09, 2019 30.86 31.07 28.05 29.27 442,222 -1.73(-5.58%)
Sep 06, 2019 30.71 31.72 30.48 31.00 248,736 +0.47(+1.54%)
Sep 05, 2019 31.08 32.69 30.49 30.53 450,290 -0.33(-1.06%)
Sep 04, 2019 33.28 33.75 30.75 30.85 584,823 -2.33(-7.04%)
Sep 03, 2019 34.25 34.69 32.89 33.19 196,290 -1.26(-3.65%)
Aug 30, 2019 34.08 34.52 33.46 34.45 110,318 +0.34(+0.99%)
Aug 29, 2019 34.11 34.67 33.76 34.11 221,544 +0.27(+0.80%)
Aug 28, 2019 33.13 33.95 32.59 33.84 270,234 +0.65(+1.97%)
Aug 27, 2019 35.55 35.55 33.05 33.19 270,162 -2.06(-5.83%)
Aug 26, 2019 35.51 35.68 34.66 35.24 165,942 -0.13(-0.38%)
Aug 23, 2019 37.14 37.47 34.97 35.38 234,062 -1.84(-4.96%)
Aug 22, 2019 36.51 37.46 36.07 37.22 154,286 +0.76(+2.08%)
Aug 21, 2019 36.54 36.80 35.69 36.46 165,944 +0.20(+0.56%)
Aug 20, 2019 36.07 36.62 35.35 36.26 137,337 +0.03(+0.08%)
Aug 19, 2019 35.49 37.06 35.41 36.23 168,743 +0.98(+2.78%)
Aug 16, 2019 35.48 36.04 35.02 35.25 226,569 +0.01(+0.03%)
Aug 15, 2019 35.25 36.02 34.71 35.24 153,636 +0.01(+0.03%)
Aug 14, 2019 35.71 36.52 34.62 35.23 181,474 -1.00(-2.76%)
Aug 13, 2019 36.16 36.53 35.53 36.23 177,278 +0.01(+0.03%)
Aug 12, 2019 36.45 36.45 35.27 36.22 140,115 -0.45(-1.23%)
Aug 09, 2019 37.28 38.00 36.38 36.68 250,922 -0.70(-1.88%)
Aug 08, 2019 37.91 37.91 36.33 37.38 193,177 -0.24(-0.64%)
Aug 07, 2019 37.90 38.88 37.25 37.62 250,678 -0.73(-1.90%)
Aug 06, 2019 37.03 38.39 36.98 38.35 390,650 +1.55(+4.20%)
Aug 05, 2019 36.93 37.92 36.02 36.80 300,672 -0.64(-1.72%)
Aug 02, 2019 35.88 37.77 35.00 37.44 348,023 +1.65(+4.62%)
Aug 01, 2019 36.04 37.12 34.24 35.79 538,073 +0.12(+0.32%)
Jul 31, 2019 40.04 40.93 35.54 35.68 697,791 -3.31(-8.48%)
Jul 30, 2019 40.78 40.78 38.01 38.98 430,011 -1.84(-4.50%)
Jul 29, 2019 40.44 41.85 40.44 40.82 425,829 +0.60(+1.48%)
Jul 26, 2019 39.79 40.67 39.61 40.22 1,893,001 +0.41(+1.04%)
Jul 25, 2019 43.96 44.78 39.64 39.81 1,298,697 -4.50(-10.15%)
Jul 24, 2019 44.87 45.55 44.14 44.30 171,466 -0.66(-1.47%)
Jul 23, 2019 46.37 46.44 44.05 44.97 198,644 -0.98(-2.13%)
Jul 22, 2019 51.45 52.01 45.62 45.95 273,557 -5.51(-10.70%)
Jul 19, 2019 52.45 53.88 51.31 51.45 171,826 -1.10(-2.08%)
Jul 18, 2019 49.99 52.84 49.99 52.55 142,431 +2.44(+4.87%)
Jul 17, 2019 50.68 51.54 49.96 50.11 110,596 -0.57(-1.12%)
Jul 16, 2019 49.55 51.09 48.76 50.68 118,438 +1.45(+2.95%)
Jul 15, 2019 50.42 50.91 49.02 49.22 154,852 -1.26(-2.49%)
Jul 12, 2019 50.52 50.89 50.28 50.48 89,087 -0.25(-0.49%)
Jul 11, 2019 51.40 51.49 50.07 50.73 84,864 -0.42(-0.83%)
Jul 10, 2019 50.38 54.83 50.38 51.16 230,286 +1.17(+2.35%)
Jul 09, 2019 49.59 50.16 48.52 49.98 68,152 +0.13(+0.27%)
Jul 08, 2019 49.65 51.40 49.65 49.85 108,184 +0.12(+0.23%)
Jul 05, 2019 49.87 51.06 49.52 49.73 89,087 -0.41(-0.82%)
Jul 03, 2019 50.09 51.13 49.57 50.15 103,553 +0.48(+0.97%)
Jul 02, 2019 47.85 49.72 47.12 49.67 113,026 +1.90(+3.98%)
Jul 01, 2019 47.65 48.84 47.38 47.76 113,774 +0.70(+1.49%)
Jun 28, 2019 46.01 47.40 45.78 47.06 181,088 +1.19(+2.60%)
Jun 27, 2019 44.83 46.38 44.83 45.87 75,943 +1.01(+2.25%)
Jun 26, 2019 46.42 47.71 44.84 44.86 144,930 -1.34(-2.89%)
Jun 25, 2019 45.60 46.56 44.78 46.20 181,589 +0.58(+1.26%)
Jun 24, 2019 45.53 46.45 45.33 45.62 73,650 +0.06(+0.13%)
Jun 21, 2019 47.54 47.54 44.80 45.56 164,645 -2.28(-4.76%)
Jun 20, 2019 48.71 48.99 47.73 47.84 78,711 -0.48(-0.98%)
Jun 19, 2019 47.72 48.73 46.64 48.32 121,746 +0.58(+1.21%)
Jun 18, 2019 49.23 49.68 47.69 47.74 71,535 -1.45(-2.95%)
Jun 17, 2019 48.90 49.73 48.78 49.19 126,559 +0.25(+0.51%)
Jun 14, 2019 50.18 50.18 48.06 48.94 78,854 -1.48(-2.93%)
Jun 13, 2019 51.62 51.64 50.20 50.42 147,994 -0.97(-1.89%)
Jun 12, 2019 50.83 52.20 50.46 51.39 159,092 +0.33(+0.64%)
Jun 11, 2019 52.30 52.97 49.97 51.06 112,637 -0.96(-1.85%)
Jun 10, 2019 51.02 53.31 50.84 52.02 243,238 +1.22(+2.40%)
Jun 07, 2019 50.56 51.67 50.27 50.80 161,563 +0.54(+1.07%)
Jun 06, 2019 50.03 51.55 49.87 50.27 199,274 +0.29(+0.58%)
Jun 05, 2019 48.96 50.99 48.88 49.98 192,966 +1.03(+2.10%)
Jun 04, 2019 47.46 48.96 46.31 48.95 113,587 +1.91(+4.06%)
Jun 03, 2019 47.27 47.70 45.92 47.04 119,150 -0.22(-0.47%)
May 31, 2019 47.85 48.82 46.43 47.26 167,292 -1.12(-2.32%)
May 30, 2019 47.31 48.85 47.19 48.38 141,246 +1.08(+2.29%)
May 29, 2019 46.45 47.40 45.51 47.30 252,283 +0.40(+0.86%)
May 28, 2019 48.47 49.00 46.25 46.90 145,987 -1.53(-3.15%)
May 24, 2019 47.96 48.73 47.15 48.42 182,292 +1.00(+2.11%)
May 23, 2019 47.39 48.14 46.67 47.42 93,505 -0.41(-0.86%)
May 22, 2019 48.00 48.81 47.40 47.84 143,614 -0.31(-0.64%)
May 21, 2019 48.94 49.41 48.04 48.14 84,314 -0.73(-1.49%)
May 20, 2019 48.38 49.61 48.24 48.87 79,279 +0.36(+0.73%)
May 17, 2019 48.88 49.92 48.24 48.52 149,583 -0.78(-1.58%)
May 16, 2019 48.12 50.07 48.12 49.30 139,592 +1.24(+2.58%)
May 15, 2019 47.71 48.51 47.29 48.06 154,108 +0.04(+0.08%)
May 14, 2019 45.97 48.38 45.83 48.02 188,583 +1.98(+4.30%)
May 13, 2019 45.34 47.20 44.53 46.04 268,285 +0.25(+0.55%)
May 10, 2019 50.76 51.14 45.76 45.79 370,522 -4.85(-9.57%)
May 09, 2019 50.05 51.07 49.78 50.64 117,989 +0.29(+0.57%)
May 08, 2019 50.83 51.03 49.38 50.35 115,907 -0.48(-0.94%)
May 07, 2019 50.38 51.27 50.09 50.83 187,536 -0.28(-0.54%)
May 06, 2019 49.38 51.30 48.52 51.11 111,549 +1.01(+2.01%)
May 03, 2019 50.21 52.12 49.92 50.10 143,854 +0.32(+0.64%)
May 02, 2019 48.18 50.40 47.37 49.79 188,096 +1.35(+2.79%)
May 01, 2019 42.09 49.15 41.06 48.43 550,977 +7.37(+17.96%)
Apr 30, 2019 39.67 41.40 39.60 41.06 309,352 +1.17(+2.94%)
Apr 29, 2019 39.86 40.34 39.67 39.89 193,431 +0.19(+0.48%)
Apr 26, 2019 39.43 40.17 39.40 39.70 121,250 +0.27(+0.68%)
Apr 25, 2019 40.86 40.91 39.13 39.43 170,850 -1.85(-4.49%)
Apr 24, 2019 41.65 41.74 41.05 41.28 114,780 -0.58(-1.38%)
Apr 23, 2019 41.81 42.67 41.57 41.86 90,800 -0.19(-0.46%)
Apr 22, 2019 40.57 42.32 40.57 42.05 88,867 +1.08(+2.65%)
Apr 18, 2019 42.12 42.55 40.42 40.96 105,417 -1.31(-3.09%)
Apr 17, 2019 43.76 43.76 41.89 42.27 131,634 -1.16(-2.67%)
Apr 16, 2019 43.32 44.12 42.72 43.43 103,461 +0.12(+0.29%)
Apr 15, 2019 42.84 43.37 42.58 43.31 72,504 +0.51(+1.19%)
Apr 12, 2019 42.31 42.84 41.33 42.80 90,417 +0.86(+2.06%)
Apr 11, 2019 41.95 42.17 41.29 41.93 65,306 +0.06(+0.14%)
Apr 10, 2019 41.21 42.22 41.13 41.88 56,310 +0.60(+1.47%)
Apr 09, 2019 41.31 41.82 40.98 41.27 73,525 -0.31(-0.74%)
Apr 08, 2019 41.21 41.96 40.75 41.58 57,205 +0.05(+0.12%)
Apr 05, 2019 41.50 42.20 41.32 41.53 85,521 -0.09(-0.21%)
Apr 04, 2019 42.79 42.82 41.22 41.62 127,439 -1.15(-2.69%)
Apr 03, 2019 44.31 44.31 42.50 42.77 92,377 -1.39(-3.15%)
Apr 02, 2019 44.59 44.64 43.52 44.16 78,611 -0.54(-1.20%)
Apr 01, 2019 44.64 44.86 43.67 44.70 136,424 +0.45(+1.02%)
Mar 29, 2019 43.61 44.52 43.43 44.25 287,292 +0.60(+1.39%)
Mar 28, 2019 42.48 43.80 42.48 43.64 123,107 +1.05(+2.46%)
Mar 27, 2019 43.41 43.58 40.95 42.59 175,225 -0.92(-2.12%)
Mar 26, 2019 44.13 44.70 43.45 43.52 127,299 -0.16(-0.37%)
Mar 25, 2019 42.95 43.97 42.20 43.68 236,428 +0.76(+1.77%)
Mar 22, 2019 44.98 45.53 42.85 42.92 131,146 -2.29(-5.07%)
Mar 21, 2019 45.40 46.01 45.10 45.22 101,740 -0.47(-1.02%)
Mar 20, 2019 46.79 47.27 44.84 45.68 112,662 -1.22(-2.60%)
Mar 19, 2019 47.79 47.97 46.79 46.90 96,928 -0.77(-1.61%)
Mar 18, 2019 45.97 48.02 45.97 47.67 122,501 +1.62(+3.52%)
Mar 15, 2019 46.55 47.33 45.55 46.05 128,768 -0.53(-1.13%)
Mar 14, 2019 45.65 46.87 45.18 46.57 118,304 +0.83(+1.82%)
Mar 13, 2019 45.13 45.79 44.71 45.74 105,044 +0.77(+1.71%)
Mar 12, 2019 46.04 46.80 44.85 44.97 194,627 -0.18(-0.40%)
Mar 11, 2019 42.01 46.15 41.80 45.15 268,234 +2.93(+6.95%)
Mar 08, 2019 41.30 42.25 40.98 42.22 117,194 +0.41(+0.99%)
Mar 07, 2019 40.50 42.05 40.06 41.81 169,374 +1.43(+3.54%)
Mar 06, 2019 42.95 43.04 40.10 40.38 198,005 -2.51(-5.86%)
Mar 05, 2019 40.05 44.02 39.37 42.89 508,079 +4.86(+12.79%)
Mar 04, 2019 39.20 39.44 38.02 38.03 177,274 -1.12(-2.87%)
Mar 01, 2019 39.42 39.97 39.09 39.15 120,322 -0.07(-0.17%)
Feb 28, 2019 38.31 39.38 38.27 39.22 173,365 +0.93(+2.43%)
Feb 27, 2019 37.81 38.33 37.62 38.29 132,607 +0.32(+0.83%)
Feb 26, 2019 38.31 38.56 37.75 37.97 90,055 -0.54(-1.39%)
Feb 25, 2019 39.46 39.68 38.48 38.51 89,104 -0.82(-2.07%)
Feb 22, 2019 39.05 39.88 39.00 39.32 57,137 +0.30(+0.76%)
Feb 21, 2019 38.45 39.21 37.77 39.03 82,078 +0.54(+1.40%)
Feb 20, 2019 37.06 38.91 37.00 38.49 99,060 +1.51(+4.07%)
Feb 19, 2019 37.11 37.62 36.95 36.98 83,408 -0.19(-0.52%)
Feb 15, 2019 37.14 37.39 36.98 37.17 53,071 +0.37(+1.02%)
Feb 14, 2019 36.75 37.14 36.75 36.80 110,056 -0.22(-0.60%)
Feb 13, 2019 36.75 37.38 36.70 37.02 89,722 +0.41(+1.13%)
Feb 12, 2019 35.94 36.81 35.79 36.61 138,113 +0.63(+1.76%)
Feb 11, 2019 35.77 36.06 35.01 35.98 111,284 +0.42(+1.19%)
Feb 08, 2019 32.74 35.55 32.74 35.55 203,213 +2.58(+7.82%)
Feb 07, 2019 33.30 33.30 32.34 32.97 73,858 -0.43(-1.29%)
Feb 06, 2019 34.24 34.85 32.97 33.41 83,681 -0.96(-2.79%)
Feb 05, 2019 35.08 35.67 34.20 34.36 108,677 -0.59(-1.67%)
Feb 04, 2019 34.99 35.28 34.02 34.95 119,672 -0.10(-0.27%)
Feb 01, 2019 34.08 35.27 33.88 35.05 133,981 +1.08(+3.19%)
Jan 31, 2019 32.72 34.09 32.70 33.96 109,732 +1.40(+4.30%)
Jan 30, 2019 31.42 32.67 31.28 32.56 92,341 +1.43(+4.59%)
Jan 29, 2019 30.99 31.15 30.37 31.13 52,035 +0.22(+0.71%)
Jan 28, 2019 30.69 31.12 30.47 30.91 63,107 +0.02(+0.06%)
Jan 25, 2019 30.96 31.74 30.82 30.89 60,786 -0.06(-0.19%)
Jan 24, 2019 31.75 31.79 30.82 30.95 136,426 -0.78(-2.45%)
Jan 23, 2019 31.77 32.05 31.43 31.73 67,070 +0.10(+0.30%)
Jan 22, 2019 31.68 31.83 31.13 31.63 187,115 -0.03(-0.09%)
Jan 18, 2019 30.37 31.96 30.23 31.66 186,114 +1.30(+4.30%)
Jan 17, 2019 30.75 31.26 29.60 30.36 113,242 -0.46(-1.49%)
Jan 16, 2019 29.82 31.20 29.77 30.82 256,959 +1.14(+3.85%)
Jan 15, 2019 27.78 29.85 27.78 29.67 163,637 +1.91(+6.87%)
Jan 14, 2019 27.86 28.26 27.55 27.77 103,133 -0.33(-1.16%)
Jan 11, 2019 28.07 28.35 27.86 28.09 71,943 -0.06(-0.20%)
Jan 10, 2019 28.02 28.35 27.81 28.15 186,378 -0.15(-0.54%)
Jan 09, 2019 28.49 28.95 28.18 28.30 117,954 -0.22(-0.77%)
Jan 08, 2019 27.51 28.69 26.84 28.52 187,782 +1.29(+4.76%)
Jan 07, 2019 27.81 28.43 27.16 27.23 107,836 -0.64(-2.31%)
Jan 04, 2019 26.55 27.99 26.12 27.87 116,256 +1.70(+6.49%)
Jan 03, 2019 25.93 26.71 25.59 26.17 57,915 -0.16(-0.62%)
Jan 02, 2019 25.68 26.54 25.31 26.34 92,727 +0.23(+0.88%)
Dec 31, 2018 26.89 27.33 25.43 26.11 308,834 -0.69(-2.58%)
Dec 28, 2018 26.94 27.29 26.48 26.80 44,312 -0.05(-0.18%)
Dec 27, 2018 27.02 27.03 26.18 26.84 86,729 -0.47(-1.72%)
Dec 26, 2018 26.37 27.51 26.09 27.31 90,783 +1.11(+4.25%)
Dec 24, 2018 26.89 27.04 26.14 26.20 46,398 -0.85(-3.15%)
Dec 21, 2018 26.81 27.72 26.69 27.06 187,156 +0.19(+0.71%)
Dec 20, 2018 26.13 27.08 25.92 26.86 122,110 +0.73(+2.81%)
Dec 19, 2018 26.18 27.13 25.80 26.13 157,570 -0.07(-0.26%)
Dec 18, 2018 26.48 26.81 25.87 26.20 134,371 -0.28(-1.05%)
Dec 17, 2018 27.42 27.55 26.35 26.48 147,287 -0.97(-3.52%)
Dec 14, 2018 28.23 28.80 27.24 27.44 72,062 -1.09(-3.83%)
Dec 13, 2018 28.78 29.37 28.20 28.53 88,988 -0.01(-0.03%)
Dec 12, 2018 27.97 28.97 27.90 28.54 103,573 +0.83(+3.01%)
Dec 11, 2018 27.93 28.20 27.29 27.71 83,558 +0.08(+0.28%)
Dec 10, 2018 27.51 28.01 27.27 27.63 96,432 +0.15(+0.56%)
Dec 07, 2018 28.25 28.77 27.41 27.48 167,831 -0.48(-1.71%)
Dec 06, 2018 28.17 28.47 27.33 27.96 183,409 -0.48(-1.68%)
Dec 04, 2018 28.99 29.29 28.01 28.44 193,941 -0.76(-2.59%)
Dec 03, 2018 29.14 29.32 27.77 29.19 248,167 +0.66(+2.32%)
Nov 30, 2018 28.15 28.63 27.52 28.53 358,639 +0.41(+1.46%)
Nov 29, 2018 28.25 28.83 27.23 28.12 311,470 -0.11(-0.41%)
Nov 28, 2018 28.64 28.73 27.13 28.24 247,394 -0.56(-1.93%)
Nov 27, 2018 29.08 29.87 28.76 28.79 140,628 -0.55(-1.86%)
Nov 26, 2018 30.42 30.43 29.04 29.34 158,729 -0.90(-2.98%)
Nov 23, 2018 30.22 30.49 29.97 30.24 48,250 -0.12(-0.41%)
Nov 21, 2018 30.36 30.36 30.36 0 -0.40(-1.31%)
Nov 20, 2018 31.13 31.50 30.31 30.76 131,032 -0.80(-2.55%)
Nov 19, 2018 32.58 32.90 31.20 31.57 115,400 -1.25(-3.82%)
Nov 16, 2018 33.07 33.43 32.44 32.82 146,212 -0.40(-1.21%)
Nov 15, 2018 31.60 33.55 31.20 33.23 284,358 +1.55(+4.90%)
Nov 14, 2018 33.11 33.11 31.13 31.67 136,526 -1.11(-3.39%)
Nov 13, 2018 33.75 34.00 32.58 32.79 115,910 -1.27(-3.74%)
Nov 12, 2018 35.43 35.51 34.00 34.06 83,418 -1.60(-4.48%)
Nov 09, 2018 35.92 36.18 35.07 35.66 136,291 -0.83(-2.28%)
Nov 08, 2018 35.43 36.86 35.43 36.49 104,194 +0.75(+2.09%)
Nov 07, 2018 38.38 38.94 34.08 35.74 218,242 -4.42(-11.01%)
Nov 06, 2018 39.95 40.45 39.63 40.17 99,057 +0.08(+0.19%)
Nov 05, 2018 39.42 40.78 39.42 40.09 92,917 +0.67(+1.70%)
Nov 02, 2018 39.92 40.68 39.22 39.42 115,299 -0.39(-0.99%)
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.