Skip to main content

Turning Point Brands (NY: TPB )

32.10 +0.15 (+0.47%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 35.58 37.25 35.58 36.38 138,837 +0.59(+1.65%)
Oct 29, 2020 36.63 36.66 34.78 35.79 222,574 -0.84(-2.31%)
Oct 28, 2020 36.95 37.38 35.34 36.63 338,211 +0.47(+1.29%)
Oct 27, 2020 33.90 38.27 33.80 36.17 787,217 +4.19(+13.12%)
Oct 26, 2020 30.41 31.98 30.36 31.97 146,559 +1.21(+3.95%)
Oct 23, 2020 30.68 30.86 30.55 30.76 46,347 +0.25(+0.83%)
Oct 22, 2020 29.88 31.05 29.47 30.51 131,204 +0.74(+2.48%)
Oct 21, 2020 30.00 30.05 29.67 29.77 77,558 -0.34(-1.13%)
Oct 20, 2020 30.78 30.78 29.72 30.11 92,569 -0.50(-1.65%)
Oct 19, 2020 31.12 31.38 30.55 30.61 83,121 -0.34(-1.10%)
Oct 16, 2020 30.93 31.51 30.70 30.95 172,207 -0.03(-0.09%)
Oct 15, 2020 29.82 31.12 29.80 30.98 136,402 +0.79(+2.60%)
Oct 14, 2020 29.86 30.39 29.52 30.20 122,195 +0.34(+1.14%)
Oct 13, 2020 29.47 29.89 28.86 29.86 123,449 +0.34(+1.15%)
Oct 12, 2020 29.32 29.63 28.77 29.52 88,127 +0.19(+0.66%)
Oct 09, 2020 29.18 29.90 29.06 29.32 74,877 +0.43(+1.48%)
Oct 08, 2020 29.89 29.96 28.52 28.89 176,888 -0.76(-2.55%)
Oct 07, 2020 29.05 29.88 28.90 29.65 86,309 +0.92(+3.21%)
Oct 06, 2020 29.64 29.94 28.52 28.73 116,818 -0.74(-2.50%)
Oct 05, 2020 27.32 29.52 26.87 29.47 352,847 +3.10(+11.75%)
Oct 02, 2020 25.33 26.66 25.23 26.37 106,702 +0.73(+2.84%)
Oct 01, 2020 27.16 27.19 25.42 25.64 360,477 -1.45(-5.34%)
Sep 30, 2020 27.08 27.40 27.03 27.09 213,489 -0.12(-0.43%)
Sep 29, 2020 27.56 27.82 27.13 27.21 110,319 -0.35(-1.27%)
Sep 28, 2020 28.03 28.23 27.27 27.55 103,221 -0.16(-0.56%)
Sep 25, 2020 27.43 27.79 27.23 27.71 74,980 +0.16(+0.60%)
Sep 24, 2020 27.01 27.78 26.62 27.55 122,270 +0.61(+2.27%)
Sep 23, 2020 27.79 27.90 26.81 26.93 157,434 -0.92(-3.31%)
Sep 22, 2020 28.28 28.36 27.56 27.86 119,467 -0.32(-1.14%)
Sep 21, 2020 28.65 28.65 27.78 28.18 109,147 -0.94(-3.23%)
Sep 18, 2020 29.68 30.38 28.18 29.12 471,407 -0.60(-2.03%)
Sep 17, 2020 30.01 30.25 29.39 29.72 201,091 -0.57(-1.89%)
Sep 16, 2020 31.16 31.40 30.17 30.29 129,846 -0.62(-2.01%)
Sep 15, 2020 30.32 31.23 30.22 30.91 191,563 +0.80(+2.67%)
Sep 14, 2020 30.48 30.57 30.00 30.11 133,059 -0.19(-0.64%)
Sep 11, 2020 29.52 30.41 29.42 30.30 125,442 +0.90(+3.07%)
Sep 10, 2020 29.08 29.81 29.08 29.40 142,886 +0.34(+1.17%)
Sep 09, 2020 28.84 29.26 28.58 29.06 112,135 +0.44(+1.52%)
Sep 08, 2020 27.59 28.88 26.93 28.63 194,520 +1.11(+4.02%)
Sep 04, 2020 28.45 28.84 27.49 27.52 97,692 -0.71(-2.51%)
Sep 03, 2020 27.90 28.53 27.90 28.23 134,300 +0.32(+1.15%)
Sep 02, 2020 28.14 28.35 27.60 27.91 73,378 -0.25(-0.90%)
Sep 01, 2020 27.97 28.53 27.79 28.16 89,595 +0.15(+0.52%)
Aug 31, 2020 28.26 28.45 27.74 28.01 108,190 -0.41(-1.43%)
Aug 28, 2020 28.36 28.46 27.73 28.42 75,616 +0.45(+1.59%)
Aug 27, 2020 27.84 28.26 27.17 27.98 118,368 +0.33(+1.19%)
Aug 26, 2020 27.87 28.18 27.36 27.65 153,040 -0.14(-0.49%)
Aug 25, 2020 28.64 28.64 27.70 27.78 111,037 -0.59(-2.08%)
Aug 24, 2020 28.70 28.95 27.71 28.37 278,310 -0.18(-0.65%)
Aug 21, 2020 28.90 29.03 28.31 28.56 121,419 -0.50(-1.73%)
Aug 20, 2020 29.32 29.81 28.59 29.06 183,286 -0.50(-1.70%)
Aug 19, 2020 30.43 30.69 29.23 29.57 123,950 -0.52(-1.74%)
Aug 18, 2020 29.92 30.96 29.66 30.09 238,563 +0.30(+1.01%)
Aug 17, 2020 28.16 30.50 28.16 29.79 248,949 +1.87(+6.70%)
Aug 14, 2020 28.29 28.45 26.80 27.92 413,671 -0.51(-1.81%)
Aug 13, 2020 28.91 29.08 28.39 28.43 153,498 -0.62(-2.14%)
Aug 12, 2020 29.18 29.35 28.86 29.05 161,926 +0.16(+0.57%)
Aug 11, 2020 29.32 29.44 28.76 28.89 230,823 -0.19(-0.67%)
Aug 10, 2020 29.91 29.93 28.98 29.08 324,541 -0.56(-1.90%)
Aug 07, 2020 30.46 30.54 29.52 29.64 175,475 -0.84(-2.77%)
Aug 06, 2020 30.63 31.14 29.81 30.49 114,886 -0.16(-0.54%)
Aug 05, 2020 31.17 31.17 30.23 30.65 124,370 -0.16(-0.53%)
Aug 04, 2020 31.51 31.51 30.41 30.82 107,393 -0.89(-2.81%)
Aug 03, 2020 32.04 32.11 31.35 31.71 178,332 -0.16(-0.52%)
Jul 31, 2020 31.78 32.02 30.17 31.87 195,900 -0.21(-0.66%)
Jul 30, 2020 32.31 32.59 31.25 32.09 193,661 -0.63(-1.93%)
Jul 29, 2020 32.86 33.50 32.29 32.72 267,532 +0.49(+1.53%)
Jul 28, 2020 30.15 33.27 30.15 32.22 687,427 +2.77(+9.41%)
Jul 27, 2020 28.74 29.67 28.60 29.45 148,454 +0.69(+2.39%)
Jul 24, 2020 29.07 29.51 28.50 28.76 137,202 -0.62(-2.11%)
Jul 23, 2020 29.69 30.17 28.84 29.38 171,154 -0.05(-0.16%)
Jul 22, 2020 28.83 30.37 27.95 29.43 555,422 +0.51(+1.78%)
Jul 21, 2020 28.28 29.32 28.06 28.92 198,306 +1.14(+4.12%)
Jul 20, 2020 29.03 29.08 27.39 27.77 198,916 -1.26(-4.34%)
Jul 17, 2020 28.69 29.37 27.74 29.03 455,244 +0.41(+1.42%)
Jul 16, 2020 28.30 29.45 27.94 28.63 156,267 +0.39(+1.37%)
Jul 15, 2020 28.22 29.42 27.99 28.24 611,234 +0.58(+2.10%)
Jul 14, 2020 25.74 27.69 25.64 27.66 282,128 +1.96(+7.62%)
Jul 13, 2020 25.56 26.44 25.50 25.70 225,562 +0.33(+1.30%)
Jul 10, 2020 25.16 25.69 24.89 25.37 365,598 +0.34(+1.36%)
Jul 09, 2020 26.24 26.61 24.80 25.03 1,382,383 -0.62(-2.42%)
Jul 08, 2020 24.22 25.77 24.09 25.65 234,018 +1.98(+8.35%)
Jul 07, 2020 23.55 23.95 23.36 23.67 56,155 -0.06(-0.24%)
Jul 06, 2020 24.48 24.48 23.67 23.73 41,606 -0.47(-1.92%)
Jul 02, 2020 23.69 24.43 23.69 24.20 61,999 +0.83(+3.57%)
Jul 01, 2020 24.11 24.67 23.26 23.36 64,703 -0.79(-3.25%)
Jun 30, 2020 24.01 24.39 23.79 24.15 55,131 -0.08(-0.32%)
Jun 29, 2020 23.13 24.23 23.08 24.22 42,502 +1.36(+5.93%)
Jun 26, 2020 23.45 23.80 22.86 22.87 116,054 -0.73(-3.08%)
Jun 25, 2020 23.28 23.65 23.05 23.59 49,909 +0.18(+0.79%)
Jun 24, 2020 24.00 24.13 23.15 23.41 89,063 -0.66(-2.74%)
Jun 23, 2020 24.32 24.71 24.05 24.07 75,000 +0.00(+0.00%)
Jun 22, 2020 24.79 24.96 23.60 24.07 82,229 -0.71(-2.86%)
Jun 19, 2020 24.39 25.93 24.22 24.78 127,299 +0.51(+2.12%)
Jun 18, 2020 24.12 24.41 23.84 24.26 67,197 -0.13(-0.52%)
Jun 17, 2020 24.45 24.73 23.95 24.39 78,178 +0.01(+0.04%)
Jun 16, 2020 25.06 25.06 24.22 24.38 47,740 +0.07(+0.28%)
Jun 15, 2020 23.35 24.46 23.04 24.31 78,868 +0.51(+2.15%)
Jun 12, 2020 24.06 24.23 23.16 23.80 79,487 +0.48(+2.08%)
Jun 11, 2020 22.96 23.94 22.96 23.32 89,888 -0.59(-2.47%)
Jun 10, 2020 24.44 24.69 23.43 23.91 57,366 -0.67(-2.72%)
Jun 09, 2020 24.39 24.66 24.04 24.57 76,996 -0.24(-0.97%)
Jun 08, 2020 24.57 24.99 24.35 24.82 100,707 +0.58(+2.40%)
Jun 05, 2020 24.19 24.66 24.06 24.23 90,444 +0.61(+2.58%)
Jun 04, 2020 23.02 24.03 22.83 23.62 89,728 +0.46(+2.00%)
Jun 03, 2020 23.89 24.13 23.03 23.16 98,974 -0.35(-1.48%)
Jun 02, 2020 23.56 23.85 23.16 23.51 62,459 -0.01(-0.04%)
Jun 01, 2020 23.40 23.92 23.24 23.52 56,767 +0.31(+1.33%)
May 29, 2020 24.09 24.40 22.93 23.21 102,538 -1.10(-4.54%)
May 28, 2020 24.19 25.37 23.94 24.31 96,402 +0.25(+1.05%)
May 27, 2020 23.22 24.14 23.17 24.06 88,757 +1.07(+4.67%)
May 26, 2020 22.73 23.13 22.61 22.99 99,290 +0.77(+3.48%)
May 22, 2020 22.13 22.21 21.53 22.21 72,458 +0.32(+1.46%)
May 21, 2020 21.59 22.12 21.15 21.89 52,490 +0.22(+1.03%)
May 20, 2020 21.32 21.71 20.85 21.67 47,032 +0.92(+4.43%)
May 19, 2020 20.85 21.47 20.47 20.75 70,943 -0.17(-0.83%)
May 18, 2020 21.00 22.06 20.90 20.93 96,452 +0.11(+0.51%)
May 15, 2020 20.80 21.35 20.51 20.82 56,540 +0.06(+0.28%)
May 14, 2020 20.65 21.10 20.14 20.76 144,791 -0.34(-1.60%)
May 13, 2020 22.14 22.62 20.36 21.10 107,279 -1.15(-5.17%)
May 12, 2020 22.66 22.76 22.13 22.25 77,704 -0.41(-1.79%)
May 11, 2020 22.79 22.82 21.70 22.66 86,491 -0.44(-1.88%)
May 08, 2020 22.20 23.26 22.14 23.09 103,985 +1.27(+5.81%)
May 07, 2020 22.50 22.81 21.67 21.83 100,083 -0.40(-1.78%)
May 06, 2020 22.44 22.74 21.37 22.22 108,171 -0.15(-0.69%)
May 05, 2020 22.96 23.66 22.31 22.38 178,543 -0.15(-0.69%)
May 04, 2020 22.32 23.54 22.16 22.53 131,236 -0.11(-0.47%)
May 01, 2020 22.17 23.15 21.64 22.64 167,864 +0.10(+0.43%)
Apr 30, 2020 21.42 23.36 20.79 22.54 224,798 +1.12(+5.24%)
Apr 29, 2020 22.85 22.98 21.20 21.42 198,061 -0.86(-3.86%)
Apr 28, 2020 22.73 24.19 21.61 22.28 267,775 +1.36(+6.52%)
Apr 27, 2020 20.51 21.53 20.06 20.92 153,622 +0.90(+4.49%)
Apr 24, 2020 19.46 20.14 19.39 20.02 54,576 +0.53(+2.73%)
Apr 23, 2020 19.52 20.02 19.31 19.48 78,243 +0.09(+0.45%)
Apr 22, 2020 19.53 20.09 19.28 19.40 157,080 +0.36(+1.88%)
Apr 21, 2020 18.96 19.44 18.87 19.04 81,670 -0.36(-1.85%)
Apr 20, 2020 20.00 20.28 19.29 19.40 117,628 -0.75(-3.74%)
Apr 17, 2020 20.72 21.25 19.56 20.15 115,251 -0.15(-0.76%)
Apr 16, 2020 20.35 21.05 19.68 20.31 121,605 -0.14(-0.66%)
Apr 15, 2020 20.66 21.22 19.87 20.44 109,937 -0.82(-3.87%)
Apr 14, 2020 21.63 22.00 20.51 21.26 120,489 -0.03(-0.14%)
Apr 13, 2020 21.71 21.78 20.52 21.29 112,479 +0.07(+0.32%)
Apr 09, 2020 19.92 21.44 19.74 21.23 192,672 +1.41(+7.13%)
Apr 08, 2020 20.02 20.32 18.50 19.81 242,962 -0.85(-4.12%)
Apr 07, 2020 20.75 21.52 20.35 20.66 74,635 +0.53(+2.64%)
Apr 06, 2020 21.25 21.25 19.68 20.13 101,677 -0.04(-0.19%)
Apr 03, 2020 19.15 20.77 19.01 20.17 145,124 +0.99(+5.14%)
Apr 02, 2020 19.27 20.11 18.88 19.18 107,085 -0.40(-2.03%)
Apr 01, 2020 19.55 20.18 18.52 19.58 203,239 -0.84(-4.12%)
Mar 31, 2020 20.59 22.14 19.57 20.42 341,920 -0.40(-1.90%)
Mar 30, 2020 20.01 21.56 20.01 20.82 89,447 +0.91(+4.57%)
Mar 27, 2020 19.63 20.83 19.17 19.91 79,901 -0.80(-3.88%)
Mar 26, 2020 21.09 21.72 20.02 20.71 135,541 -0.38(-1.79%)
Mar 25, 2020 19.42 21.77 19.42 21.09 333,961 +2.05(+10.77%)
Mar 24, 2020 16.60 19.26 16.47 19.04 177,838 +3.09(+19.34%)
Mar 23, 2020 15.86 16.49 14.42 15.95 130,407 +0.14(+0.86%)
Mar 20, 2020 16.55 16.93 14.99 15.82 216,756 -0.92(-5.49%)
Mar 19, 2020 14.21 16.91 13.63 16.74 242,847 +2.42(+16.89%)
Mar 18, 2020 14.58 16.62 13.86 14.32 306,181 -0.81(-5.35%)
Mar 17, 2020 15.29 16.22 14.50 15.13 348,276 +0.25(+1.69%)
Mar 16, 2020 16.95 17.74 14.64 14.88 302,475 -3.39(-18.58%)
Mar 13, 2020 17.43 18.28 16.42 18.27 199,960 +1.79(+10.88%)
Mar 12, 2020 18.37 18.88 16.29 16.48 274,797 -3.09(-15.77%)
Mar 11, 2020 20.68 21.19 18.94 19.56 174,886 -1.63(-7.69%)
Mar 10, 2020 21.69 22.12 20.42 21.19 184,804 -0.04(-0.18%)
Mar 09, 2020 22.16 22.38 20.97 21.23 311,549 -1.87(-8.10%)
Mar 06, 2020 22.82 23.41 22.46 23.10 139,184 -0.48(-2.04%)
Mar 05, 2020 25.08 25.17 23.40 23.58 121,757 -1.42(-5.67%)
Mar 04, 2020 25.02 25.40 24.59 25.00 117,776 +0.33(+1.33%)
Mar 03, 2020 24.99 25.65 24.33 24.67 164,468 -0.28(-1.12%)
Mar 02, 2020 25.27 25.52 24.35 24.95 197,120 -0.26(-1.03%)
Feb 28, 2020 24.07 25.28 23.37 25.21 295,377 +0.71(+2.91%)
Feb 27, 2020 23.84 25.11 23.22 24.50 240,945 +0.06(+0.24%)
Feb 26, 2020 21.76 25.83 21.65 24.44 461,516 +2.61(+11.97%)
Feb 25, 2020 23.08 23.08 21.56 21.83 238,823 -1.14(-4.95%)
Feb 24, 2020 22.93 23.23 22.56 22.97 185,452 -0.41(-1.77%)
Feb 21, 2020 22.75 23.42 22.40 23.38 115,330 +0.75(+3.32%)
Feb 20, 2020 22.51 22.99 22.33 22.63 107,482 +0.00(+0.00%)
Feb 19, 2020 21.81 22.65 21.81 22.63 101,099 +0.91(+4.17%)
Feb 18, 2020 20.92 21.78 20.92 21.72 231,696 +0.75(+3.59%)
Feb 14, 2020 21.35 21.57 20.87 20.97 128,813 -0.38(-1.76%)
Feb 13, 2020 21.31 21.86 21.31 21.35 79,696 -0.01(-0.05%)
Feb 12, 2020 21.24 21.50 21.10 21.36 322,759 +0.16(+0.77%)
Feb 11, 2020 21.45 21.53 21.13 21.19 129,391 -0.16(-0.77%)
Feb 10, 2020 20.95 22.11 20.92 21.36 155,242 +0.60(+2.88%)
Feb 07, 2020 21.22 21.35 20.34 20.76 223,815 -0.51(-2.40%)
Feb 06, 2020 20.73 21.40 20.52 21.27 364,016 +0.42(+2.03%)
Feb 05, 2020 21.09 21.44 20.63 20.85 207,504 -0.10(-0.46%)
Feb 04, 2020 21.95 22.05 20.91 20.94 236,145 -0.83(-3.81%)
Feb 03, 2020 22.05 22.19 21.48 21.77 151,076 -0.25(-1.14%)
Jan 31, 2020 22.56 22.76 21.97 22.02 141,466 -0.59(-2.60%)
Jan 30, 2020 23.23 23.24 22.06 22.61 195,079 -0.78(-3.34%)
Jan 29, 2020 23.35 23.62 23.02 23.39 101,238 -0.03(-0.12%)
Jan 28, 2020 24.27 24.31 23.39 23.42 141,602 -0.85(-3.50%)
Jan 27, 2020 24.59 24.98 24.24 24.27 81,842 -0.57(-2.29%)
Jan 24, 2020 25.32 25.32 24.60 24.84 157,334 -0.44(-1.75%)
Jan 23, 2020 25.91 25.91 25.16 25.28 85,397 -0.67(-2.56%)
Jan 22, 2020 26.14 26.51 25.73 25.95 72,709 -0.15(-0.59%)
Jan 21, 2020 26.33 26.43 25.83 26.10 86,150 -0.40(-1.49%)
Jan 17, 2020 27.25 27.25 26.43 26.50 52,064 -0.62(-2.28%)
Jan 16, 2020 26.95 27.67 26.95 27.11 83,553 +0.25(+0.93%)
Jan 15, 2020 27.31 27.40 26.29 26.86 150,963 -0.42(-1.55%)
Jan 14, 2020 28.05 28.44 27.20 27.29 145,394 -0.72(-2.58%)
Jan 13, 2020 27.93 28.09 27.55 28.01 81,804 +0.08(+0.28%)
Jan 10, 2020 28.01 28.24 27.67 27.93 126,738 -0.03(-0.10%)
Jan 09, 2020 27.47 28.08 27.31 27.96 78,848 +0.41(+1.47%)
Jan 08, 2020 27.68 27.86 26.67 27.56 168,782 -0.13(-0.45%)
Jan 07, 2020 26.79 27.86 26.77 27.68 119,744 +0.68(+2.54%)
Jan 06, 2020 26.99 27.44 26.57 27.00 99,244 +0.11(+0.39%)
Jan 03, 2020 26.81 27.29 26.53 26.89 110,974 -0.12(-0.43%)
Jan 02, 2020 27.43 28.04 26.52 27.01 194,766 -0.57(-2.06%)
Dec 31, 2019 26.54 27.63 26.52 27.58 229,830 +0.94(+3.55%)
Dec 30, 2019 26.60 26.80 26.11 26.63 118,941 +0.05(+0.18%)
Dec 27, 2019 26.32 26.78 26.25 26.58 76,229 +0.34(+1.29%)
Dec 26, 2019 26.52 26.77 26.05 26.25 69,958 -0.17(-0.66%)
Dec 24, 2019 26.00 26.80 25.90 26.42 81,104 +0.53(+2.05%)
Dec 23, 2019 25.73 26.14 25.55 25.89 78,580 +0.26(+1.02%)
Dec 20, 2019 25.54 25.92 25.41 25.63 99,461 +0.21(+0.83%)
Dec 19, 2019 25.79 25.98 25.28 25.42 89,488 -0.23(-0.88%)
Dec 18, 2019 25.02 25.69 24.90 25.64 101,156 +0.59(+2.34%)
Dec 17, 2019 25.06 25.46 24.83 25.06 122,556 +0.01(+0.04%)
Dec 16, 2019 25.30 25.36 24.76 25.05 122,271 -0.10(-0.38%)
Dec 13, 2019 25.11 25.31 24.96 25.14 74,696 +0.06(+0.23%)
Dec 12, 2019 25.38 25.76 24.91 25.08 160,411 -0.30(-1.18%)
Dec 11, 2019 25.81 26.16 25.19 25.38 110,434 -0.50(-1.93%)
Dec 10, 2019 25.71 26.03 25.60 25.88 121,513 +0.12(+0.45%)
Dec 09, 2019 25.22 25.99 25.22 25.77 164,329 +0.50(+1.98%)
Dec 06, 2019 25.62 25.96 25.18 25.27 192,195 -0.33(-1.28%)
Dec 05, 2019 25.75 26.02 25.51 25.59 88,457 -0.14(-0.56%)
Dec 04, 2019 26.04 26.27 25.64 25.74 108,615 -0.30(-1.15%)
Dec 03, 2019 25.90 26.46 25.84 26.04 134,134 +0.03(+0.11%)
Dec 02, 2019 26.52 26.52 25.70 26.01 325,730 -0.57(-2.14%)
Nov 29, 2019 26.42 27.13 26.23 26.58 70,021 +0.14(+0.55%)
Nov 27, 2019 26.79 26.97 26.06 26.43 131,420 -0.11(-0.40%)
Nov 26, 2019 26.26 27.00 25.87 26.54 294,409 +0.71(+2.76%)
Nov 25, 2019 25.75 26.13 25.37 25.83 146,243 +0.13(+0.49%)
Nov 22, 2019 25.59 25.79 25.17 25.70 90,903 +0.23(+0.91%)
Nov 21, 2019 24.93 26.03 24.64 25.47 184,998 +0.53(+2.12%)
Nov 20, 2019 24.47 25.46 23.58 24.94 226,575 +0.38(+1.53%)
Nov 19, 2019 26.77 26.77 24.17 24.56 370,598 -1.92(-7.23%)
Nov 18, 2019 25.53 26.79 25.27 26.48 290,307 +1.02(+4.01%)
Nov 15, 2019 25.41 25.91 25.09 25.46 220,142 +0.03(+0.11%)
Nov 14, 2019 25.26 25.73 25.09 25.43 164,998 +0.16(+0.65%)
Nov 13, 2019 25.13 25.70 25.13 25.27 171,321 -0.07(-0.27%)
Nov 12, 2019 24.87 25.41 24.76 25.33 134,365 +0.50(+2.02%)
Nov 11, 2019 25.65 25.80 24.79 24.83 284,937 -0.84(-3.26%)
Nov 08, 2019 24.31 25.77 24.30 25.67 283,618 +1.41(+5.79%)
Nov 07, 2019 25.34 25.34 23.99 24.27 173,733 -1.06(-4.18%)
Nov 06, 2019 24.34 25.68 23.94 25.32 271,240 +0.75(+3.05%)
Nov 05, 2019 24.37 24.82 23.60 24.57 185,609 +0.08(+0.31%)
Nov 04, 2019 23.52 25.94 23.02 24.50 433,368 +0.98(+4.18%)
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.