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, 2022 22.92 23.37 22.49 23.18 240,460 +0.13(+0.55%)
Oct 28, 2022 22.76 23.36 22.74 23.05 126,482 -0.05(-0.21%)
Oct 27, 2022 23.26 23.85 22.83 23.10 167,743 -0.12(-0.51%)
Oct 26, 2022 21.55 23.67 21.40 23.22 486,079 +1.81(+8.46%)
Oct 25, 2022 20.40 21.76 20.40 21.41 292,279 +1.24(+6.15%)
Oct 24, 2022 20.43 20.60 20.02 20.17 155,054 -0.15(-0.73%)
Oct 21, 2022 20.23 20.41 19.94 20.31 135,151 +0.12(+0.58%)
Oct 20, 2022 20.24 20.53 20.03 20.20 90,688 +0.10(+0.49%)
Oct 19, 2022 20.32 20.53 19.81 20.10 112,275 -0.32(-1.59%)
Oct 18, 2022 19.95 20.85 19.61 20.42 177,014 +0.68(+3.44%)
Oct 17, 2022 19.14 20.24 18.85 19.74 190,558 -0.96(-4.66%)
Oct 14, 2022 20.73 21.23 20.63 20.71 122,437 -0.18(-0.85%)
Oct 13, 2022 19.55 20.94 19.53 20.88 207,168 +1.10(+5.57%)
Oct 12, 2022 19.36 20.00 19.14 19.78 144,688 +0.37(+1.93%)
Oct 11, 2022 19.41 19.64 18.94 19.41 195,836 -0.26(-1.30%)
Oct 10, 2022 19.82 20.45 18.50 19.66 538,931 -1.23(-5.88%)
Oct 07, 2022 21.39 21.66 20.85 20.89 122,431 -0.50(-2.34%)
Oct 06, 2022 21.42 21.42 20.87 21.40 148,630 +0.00(+0.00%)
Oct 05, 2022 21.25 21.59 20.96 21.40 61,993 -0.16(-0.73%)
Oct 04, 2022 21.73 21.98 21.32 21.55 92,089 +0.02(+0.09%)
Oct 03, 2022 21.01 21.73 21.01 21.53 138,645 +0.65(+3.11%)
Sep 30, 2022 20.64 21.17 20.48 20.88 263,378 +0.28(+1.34%)
Sep 29, 2022 20.51 20.64 20.13 20.61 195,767 +0.05(+0.24%)
Sep 28, 2022 19.94 20.87 19.82 20.56 194,448 +0.62(+3.11%)
Sep 27, 2022 20.16 20.51 19.76 19.94 133,794 -0.16(-0.78%)
Sep 26, 2022 20.18 20.56 19.91 20.10 123,253 -0.08(-0.39%)
Sep 23, 2022 21.12 21.12 20.01 20.18 234,966 -1.16(-5.44%)
Sep 22, 2022 21.45 21.57 21.29 21.34 148,308 -0.24(-1.09%)
Sep 21, 2022 21.87 22.00 21.53 21.57 147,543 -0.23(-1.04%)
Sep 20, 2022 22.17 22.21 21.64 21.80 326,028 -0.54(-2.42%)
Sep 19, 2022 21.98 22.47 21.98 22.34 105,172 +0.21(+0.93%)
Sep 16, 2022 22.43 22.46 22.06 22.13 198,262 -0.46(-2.05%)
Sep 15, 2022 22.28 22.83 22.23 22.60 146,310 +0.06(+0.26%)
Sep 14, 2022 22.50 22.66 21.86 22.54 155,605 +0.06(+0.26%)
Sep 13, 2022 22.82 23.20 22.21 22.48 189,619 -0.83(-3.58%)
Sep 12, 2022 23.76 23.81 23.21 23.31 136,139 -0.24(-1.00%)
Sep 09, 2022 23.04 23.62 22.90 23.55 100,325 +0.44(+1.91%)
Sep 08, 2022 22.83 23.24 22.63 23.11 80,492 +0.04(+0.17%)
Sep 07, 2022 22.53 23.29 22.34 23.07 291,313 +0.52(+2.31%)
Sep 06, 2022 22.76 22.88 22.42 22.55 149,683 -0.26(-1.12%)
Sep 02, 2022 23.15 23.26 22.71 22.80 104,275 -0.14(-0.60%)
Sep 01, 2022 22.70 22.99 22.59 22.94 118,860 +0.06(+0.26%)
Aug 31, 2022 22.64 23.09 22.50 22.88 316,019 +0.02(+0.09%)
Aug 30, 2022 23.29 23.29 22.73 22.86 150,828 -0.38(-1.65%)
Aug 29, 2022 23.39 23.47 23.14 23.24 153,910 -0.33(-1.41%)
Aug 26, 2022 23.95 24.07 23.44 23.58 87,009 -0.29(-1.23%)
Aug 25, 2022 23.54 23.94 23.29 23.87 94,810 +0.30(+1.29%)
Aug 24, 2022 23.51 23.75 23.17 23.57 121,265 -0.12(-0.50%)
Aug 23, 2022 24.28 24.72 23.55 23.68 151,801 -0.82(-3.36%)
Aug 22, 2022 23.57 24.64 23.46 24.51 311,975 +0.90(+3.82%)
Aug 19, 2022 24.23 24.23 23.42 23.61 378,030 -0.75(-3.06%)
Aug 18, 2022 24.32 24.59 24.01 24.35 190,106 +0.30(+1.26%)
Aug 17, 2022 25.09 25.09 23.99 24.05 269,091 -1.35(-5.33%)
Aug 16, 2022 25.22 25.69 25.02 25.40 177,381 +0.18(+0.70%)
Aug 15, 2022 25.06 25.87 24.94 25.23 160,545 +0.09(+0.35%)
Aug 12, 2022 24.72 25.20 24.59 25.14 143,663 +0.66(+2.69%)
Aug 11, 2022 24.44 24.64 24.02 24.48 96,872 +0.38(+1.59%)
Aug 10, 2022 24.05 24.31 23.83 24.10 94,567 +0.19(+0.78%)
Aug 09, 2022 24.61 24.61 23.70 23.91 130,799 -0.75(-3.02%)
Aug 08, 2022 24.07 24.82 24.07 24.66 391,421 +0.51(+2.11%)
Aug 05, 2022 23.55 24.20 23.40 24.15 144,511 +0.38(+1.61%)
Aug 04, 2022 23.22 23.84 22.90 23.76 184,187 +0.66(+2.85%)
Aug 03, 2022 23.54 23.55 22.95 23.11 268,834 -0.44(-1.87%)
Aug 02, 2022 23.45 23.76 23.21 23.55 262,342 -0.09(-0.37%)
Aug 01, 2022 23.56 23.92 23.22 23.64 282,649 +0.09(+0.37%)
Jul 29, 2022 24.43 24.43 23.30 23.55 407,248 -1.26(-5.06%)
Jul 28, 2022 23.33 24.84 23.33 24.80 678,590 +1.25(+5.29%)
Jul 27, 2022 25.44 25.44 21.62 23.56 2,269,705 -5.74(-19.59%)
Jul 26, 2022 30.20 30.26 28.29 29.30 152,675 -0.63(-2.10%)
Jul 25, 2022 29.80 30.26 29.53 29.92 155,673 +0.07(+0.23%)
Jul 22, 2022 29.59 30.04 29.17 29.86 237,853 +0.48(+1.64%)
Jul 21, 2022 28.80 29.38 28.44 29.38 124,660 +0.30(+1.05%)
Jul 20, 2022 28.45 29.15 28.20 29.07 166,003 +0.73(+2.56%)
Jul 19, 2022 27.60 28.57 27.59 28.35 127,591 +0.87(+3.18%)
Jul 18, 2022 27.20 28.06 27.20 27.47 102,597 +0.22(+0.79%)
Jul 15, 2022 26.99 27.86 26.52 27.26 193,064 +0.78(+2.97%)
Jul 14, 2022 26.37 26.76 25.97 26.47 112,538 -0.22(-0.81%)
Jul 13, 2022 27.04 27.49 26.65 26.69 68,221 -0.56(-2.05%)
Jul 12, 2022 26.73 27.61 26.73 27.25 115,557 +0.56(+2.10%)
Jul 11, 2022 26.55 26.88 26.50 26.69 81,149 -0.10(-0.37%)
Jul 08, 2022 26.98 27.38 26.57 26.79 166,525 -0.39(-1.44%)
Jul 07, 2022 27.08 27.41 26.79 27.18 195,635 +0.38(+1.43%)
Jul 06, 2022 27.93 28.00 26.74 26.80 98,946 -0.97(-3.50%)
Jul 05, 2022 27.04 27.77 26.43 27.77 115,351 +0.31(+1.14%)
Jul 01, 2022 26.54 27.58 26.27 27.45 125,963 +0.83(+3.13%)
Jun 30, 2022 26.31 26.84 26.14 26.62 135,112 -0.01(-0.04%)
Jun 29, 2022 28.27 28.27 26.51 26.63 174,925 -1.48(-5.27%)
Jun 28, 2022 29.10 29.65 28.10 28.11 420,754 -0.74(-2.55%)
Jun 27, 2022 28.90 29.31 28.68 28.85 272,919 +0.09(+0.31%)
Jun 24, 2022 27.50 28.95 27.48 28.76 273,966 +1.36(+4.98%)
Jun 23, 2022 26.15 27.42 25.90 27.39 377,972 +1.36(+5.24%)
Jun 22, 2022 26.70 27.38 25.76 26.03 265,763 -0.73(-2.71%)
Jun 21, 2022 27.36 27.67 26.63 26.76 169,204 -0.63(-2.29%)
Jun 17, 2022 26.61 27.75 26.61 27.38 374,153 +0.95(+3.60%)
Jun 16, 2022 26.39 26.77 25.91 26.43 194,440 -0.42(-1.57%)
Jun 15, 2022 26.92 27.39 26.60 26.85 121,944 +0.12(+0.44%)
Jun 14, 2022 26.63 26.86 26.26 26.74 182,249 +0.42(+1.60%)
Jun 13, 2022 27.14 27.45 25.92 26.32 204,065 -0.82(-3.03%)
Jun 10, 2022 27.01 27.62 26.97 27.14 243,001 -0.15(-0.54%)
Jun 09, 2022 27.90 28.19 27.21 27.28 169,855 -0.91(-3.23%)
Jun 08, 2022 28.23 28.74 28.03 28.20 162,403 -0.41(-1.44%)
Jun 07, 2022 27.79 28.83 27.59 28.61 266,850 +1.02(+3.69%)
Jun 06, 2022 27.66 27.96 27.33 27.59 405,707 -0.05(-0.18%)
Jun 03, 2022 28.63 28.90 27.60 27.64 97,905 -1.22(-4.24%)
Jun 02, 2022 28.60 29.00 28.25 28.86 131,291 +0.24(+0.86%)
Jun 01, 2022 28.41 28.77 28.13 28.62 121,784 -0.01(-0.03%)
May 31, 2022 28.15 28.87 27.78 28.63 215,980 +0.29(+1.04%)
May 27, 2022 28.05 28.36 27.84 28.33 117,485 +0.42(+1.51%)
May 26, 2022 27.74 28.36 27.74 27.91 146,183 +0.24(+0.88%)
May 25, 2022 26.70 28.00 26.43 27.67 170,102 +0.88(+3.29%)
May 24, 2022 27.15 27.32 26.50 26.79 185,771 -0.38(-1.41%)
May 23, 2022 26.92 27.35 26.48 27.17 139,385 +0.56(+2.10%)
May 20, 2022 26.90 26.90 26.17 26.61 139,480 +0.01(+0.04%)
May 19, 2022 27.22 27.44 26.36 26.60 174,692 -0.49(-1.81%)
May 18, 2022 27.79 28.06 26.91 27.09 214,447 -0.82(-2.95%)
May 17, 2022 28.27 28.72 27.63 27.91 245,807 -0.31(-1.11%)
May 16, 2022 27.96 28.69 27.58 28.22 192,007 +0.32(+1.16%)
May 13, 2022 27.61 28.51 27.61 27.90 369,348 +0.55(+2.00%)
May 12, 2022 27.11 28.51 27.04 27.35 331,333 +0.07(+0.25%)
May 11, 2022 26.22 27.93 25.95 27.28 300,046 +1.38(+5.33%)
May 10, 2022 26.82 27.05 25.02 25.90 550,147 -0.57(-2.15%)
May 09, 2022 27.38 27.97 26.35 26.47 255,010 -1.17(-4.25%)
May 06, 2022 28.20 28.84 27.32 27.65 218,454 -0.62(-2.18%)
May 05, 2022 30.30 30.30 28.11 28.26 203,764 -2.17(-7.14%)
May 04, 2022 30.21 30.64 29.84 30.44 178,360 +0.12(+0.39%)
May 03, 2022 30.87 31.14 29.64 30.32 214,664 -0.52(-1.68%)
May 02, 2022 30.70 31.99 30.35 30.84 454,978 +0.11(+0.35%)
Apr 29, 2022 30.49 31.22 30.27 30.73 350,735 +0.07(+0.22%)
Apr 28, 2022 29.63 30.68 29.21 30.66 230,973 +1.24(+4.23%)
Apr 27, 2022 29.37 30.09 28.59 29.42 380,694 -0.93(-3.06%)
Apr 26, 2022 29.84 30.39 29.60 30.35 172,897 +0.33(+1.11%)
Apr 25, 2022 29.96 30.28 29.60 30.02 147,431 -0.29(-0.97%)
Apr 22, 2022 30.68 30.88 30.11 30.31 123,849 -0.58(-1.87%)
Apr 21, 2022 31.08 31.11 30.66 30.89 115,543 -0.05(-0.16%)
Apr 20, 2022 30.86 31.31 30.72 30.94 89,725 +0.01(+0.03%)
Apr 19, 2022 30.55 31.25 30.55 30.93 83,574 +0.43(+1.41%)
Apr 18, 2022 30.28 30.84 30.19 30.50 164,680 +0.15(+0.48%)
Apr 14, 2022 30.39 31.23 30.27 30.35 129,029 -0.03(-0.10%)
Apr 13, 2022 30.70 31.03 30.17 30.38 96,257 -0.42(-1.37%)
Apr 12, 2022 30.97 31.36 30.53 30.80 102,059 -0.03(-0.10%)
Apr 11, 2022 30.62 31.44 30.62 30.83 140,710 +0.44(+1.45%)
Apr 08, 2022 31.26 31.63 30.36 30.39 120,364 -0.95(-3.03%)
Apr 07, 2022 31.33 31.68 30.66 31.34 184,219 -0.23(-0.74%)
Apr 06, 2022 31.48 32.45 31.42 31.57 245,266 -0.20(-0.62%)
Apr 05, 2022 32.62 32.96 31.60 31.77 110,686 -0.73(-2.26%)
Apr 04, 2022 33.26 33.29 32.28 32.50 122,232 -0.78(-2.35%)
Apr 01, 2022 32.97 33.59 32.82 33.29 147,302 -0.01(-0.03%)
Mar 31, 2022 31.36 33.45 31.36 33.30 483,458 +1.73(+5.49%)
Mar 30, 2022 31.92 32.47 31.40 31.56 124,546 -0.24(-0.77%)
Mar 29, 2022 32.95 33.15 31.47 31.81 153,357 -0.83(-2.55%)
Mar 28, 2022 33.08 33.33 32.43 32.64 219,578 -0.79(-2.37%)
Mar 25, 2022 31.84 33.51 31.84 33.43 192,802 +1.54(+4.82%)
Mar 24, 2022 31.13 32.03 31.13 31.90 279,984 +0.73(+2.36%)
Mar 23, 2022 31.62 32.09 31.04 31.16 221,405 -0.46(-1.46%)
Mar 22, 2022 31.40 31.92 31.40 31.62 196,875 +0.25(+0.81%)
Mar 21, 2022 32.55 32.60 31.23 31.37 108,973 -1.32(-4.04%)
Mar 18, 2022 31.79 32.89 31.16 32.69 457,744 +1.43(+4.57%)
Mar 17, 2022 30.41 31.77 30.10 31.26 550,287 +1.68(+5.69%)
Mar 16, 2022 29.40 29.82 29.02 29.58 223,220 +0.51(+1.75%)
Mar 15, 2022 29.91 30.22 28.58 29.07 247,490 -0.69(-2.33%)
Mar 14, 2022 28.83 29.94 28.37 29.76 330,238 +0.92(+3.18%)
Mar 11, 2022 29.14 29.54 28.58 28.84 247,810 -0.39(-1.34%)
Mar 10, 2022 29.35 29.61 29.10 29.23 234,538 -0.45(-1.51%)
Mar 09, 2022 30.00 30.19 29.50 29.68 358,601 -0.03(-0.10%)
Mar 08, 2022 30.75 30.75 29.62 29.71 484,490 -0.64(-2.12%)
Mar 07, 2022 31.29 31.31 30.19 30.36 438,215 -1.49(-4.66%)
Mar 04, 2022 31.63 32.75 31.15 31.84 127,663 -0.39(-1.21%)
Mar 03, 2022 31.98 32.32 31.06 32.23 236,062 +0.40(+1.26%)
Mar 02, 2022 31.73 32.07 31.06 31.83 167,249 +0.26(+0.84%)
Mar 01, 2022 32.56 33.15 31.22 31.57 176,974 -1.18(-3.61%)
Feb 28, 2022 32.71 33.21 31.61 32.75 382,787 -0.21(-0.62%)
Feb 25, 2022 32.86 33.83 32.62 32.96 171,075 -0.16(-0.47%)
Feb 24, 2022 32.27 34.55 32.27 33.11 204,844 +0.08(+0.24%)
Feb 23, 2022 31.58 33.60 31.07 33.03 312,661 +1.78(+5.69%)
Feb 22, 2022 34.94 34.94 31.03 31.26 339,014 -2.13(-6.38%)
Feb 18, 2022 33.39 0 -0.42(-1.24%)
Feb 17, 2022 34.14 34.17 33.49 33.81 66,628 -0.60(-1.73%)
Feb 16, 2022 34.27 34.64 33.66 34.40 73,643 +0.16(+0.46%)
Feb 15, 2022 34.06 34.49 33.84 34.25 58,611 +0.46(+1.36%)
Feb 14, 2022 35.02 35.46 33.72 33.79 100,126 -1.33(-3.78%)
Feb 11, 2022 34.22 35.53 34.21 35.12 308,084 +0.97(+2.83%)
Feb 10, 2022 34.59 36.14 33.96 34.15 161,978 -0.42(-1.22%)
Feb 09, 2022 33.43 34.63 33.32 34.57 143,763 +1.23(+3.69%)
Feb 08, 2022 33.50 33.78 33.14 33.34 196,528 +0.10(+0.29%)
Feb 07, 2022 32.94 33.49 32.49 33.24 209,116 +0.33(+1.01%)
Feb 04, 2022 32.95 33.17 32.32 32.91 170,023 -0.23(-0.71%)
Feb 03, 2022 33.35 33.78 32.71 33.14 159,967 -0.61(-1.80%)
Feb 02, 2022 34.29 34.29 33.44 33.75 108,683 -0.64(-1.88%)
Feb 01, 2022 34.43 34.53 33.86 34.39 92,207 -0.03(-0.09%)
Jan 31, 2022 33.29 34.45 34.42 176,275 +0.82(+2.44%)
Jan 28, 2022 32.07 33.66 32.02 33.60 132,795 +1.36(+4.21%)
Jan 27, 2022 33.07 33.82 31.80 32.24 216,700 -0.86(-2.60%)
Jan 26, 2022 34.10 34.43 32.88 33.10 223,280 -1.35(-3.91%)
Jan 25, 2022 34.01 34.79 32.98 34.45 97,264 +0.03(+0.09%)
Jan 24, 2022 33.31 34.61 32.73 34.42 193,277 +0.71(+2.12%)
Jan 21, 2022 34.50 34.70 33.47 33.71 138,778 -0.83(-2.40%)
Jan 20, 2022 34.64 35.13 34.35 34.54 177,149 -0.18(-0.51%)
Jan 19, 2022 35.02 35.02 34.04 34.71 115,836 -0.21(-0.62%)
Jan 18, 2022 35.66 35.66 34.73 34.93 171,288 -1.00(-2.77%)
Jan 14, 2022 35.93 0 -0.33(-0.92%)
Jan 13, 2022 37.14 37.74 36.10 36.26 176,453 -1.02(-2.73%)
Jan 12, 2022 36.89 37.47 36.77 37.27 175,018 +0.51(+1.38%)
Jan 11, 2022 35.96 37.24 35.60 36.77 230,205 +0.81(+2.26%)
Jan 10, 2022 36.31 36.68 35.80 35.96 137,409 -0.40(-1.10%)
Jan 07, 2022 34.98 36.73 34.98 36.36 195,321 +1.15(+3.27%)
Jan 06, 2022 35.33 35.80 34.92 35.20 115,881 -0.18(-0.50%)
Jan 05, 2022 35.95 36.25 35.28 35.38 162,262 -0.77(-2.14%)
Jan 04, 2022 36.11 36.77 35.88 36.15 191,100 +0.05(+0.14%)
Jan 03, 2022 37.00 37.54 35.86 36.10 171,750 -0.81(-2.20%)
Dec 31, 2021 36.18 37.04 35.66 36.91 239,537 +0.57(+1.56%)
Dec 30, 2021 35.90 36.91 35.73 36.35 190,535 +0.48(+1.33%)
Dec 29, 2021 35.74 36.51 35.38 35.87 131,763 +0.06(+0.16%)
Dec 28, 2021 35.91 36.42 35.57 35.81 178,249 -0.07(-0.19%)
Dec 27, 2021 35.69 36.13 35.24 35.88 228,387 +0.09(+0.25%)
Dec 23, 2021 35.71 35.91 35.15 35.79 131,917 +0.14(+0.38%)
Dec 22, 2021 35.50 36.25 34.94 35.65 143,712 -0.05(-0.14%)
Dec 21, 2021 34.88 36.07 34.87 35.70 201,254 +1.01(+2.90%)
Dec 20, 2021 35.75 35.76 34.51 34.70 273,390 -1.59(-4.39%)
Dec 17, 2021 35.61 36.49 35.49 36.29 311,750 +0.80(+2.26%)
Dec 16, 2021 34.49 36.17 34.26 35.49 384,938 +0.92(+2.67%)
Dec 15, 2021 34.39 35.00 34.26 34.56 345,660 -0.02(-0.06%)
Dec 14, 2021 34.98 35.43 34.40 34.58 212,005 -0.54(-1.53%)
Dec 13, 2021 35.22 35.55 34.76 35.12 371,693 -0.27(-0.77%)
Dec 10, 2021 36.09 36.09 35.13 35.39 177,516 -0.20(-0.55%)
Dec 09, 2021 36.30 36.61 35.30 35.59 106,059 -0.93(-2.54%)
Dec 08, 2021 36.56 36.60 35.70 36.51 116,187 -0.08(-0.21%)
Dec 07, 2021 37.05 37.59 36.16 36.59 186,395 -0.36(-0.98%)
Dec 06, 2021 37.03 37.33 36.49 36.95 144,442 -0.11(-0.29%)
Dec 03, 2021 36.24 37.16 35.85 37.06 191,764 +0.88(+2.43%)
Dec 02, 2021 36.45 36.72 35.70 36.18 257,737 +0.08(+0.22%)
Dec 01, 2021 37.35 37.94 35.55 36.10 424,303 -0.97(-2.61%)
Nov 30, 2021 36.05 37.16 35.62 37.07 277,139 +0.69(+1.90%)
Nov 29, 2021 36.70 36.70 35.81 36.38 174,983 -0.26(-0.72%)
Nov 26, 2021 35.82 37.44 35.33 36.64 121,925 +0.25(+0.70%)
Nov 24, 2021 36.56 37.62 36.31 36.39 121,110 -0.33(-0.90%)
Nov 23, 2021 36.35 37.03 36.10 36.72 205,835 +0.23(+0.64%)
Nov 22, 2021 36.31 36.96 36.25 36.49 167,126 +0.00(+0.00%)
Nov 19, 2021 36.83 37.48 36.30 36.49 120,638 -0.72(-1.94%)
Nov 18, 2021 37.64 37.29 36.90 37.21 344,902 -0.29(-0.78%)
Nov 17, 2021 37.80 38.50 36.93 37.50 264,622 -0.35(-0.93%)
Nov 16, 2021 38.98 38.98 37.64 37.85 191,101 -1.07(-2.76%)
Nov 15, 2021 40.71 40.84 38.89 38.92 185,266 -1.73(-4.25%)
Nov 12, 2021 40.29 41.58 40.29 40.65 381,736 +0.25(+0.63%)
Nov 11, 2021 39.83 40.79 39.83 40.40 166,233 +0.62(+1.57%)
Nov 10, 2021 39.80 39.77 134,984 -0.33(-0.83%)
Nov 09, 2021 40.05 40.74 39.84 40.10 160,002 +0.05(+0.12%)
Nov 08, 2021 39.72 40.37 39.64 40.06 163,571 +0.33(+0.84%)
Nov 05, 2021 39.31 40.43 39.31 39.72 190,547 +0.50(+1.27%)
Nov 04, 2021 39.28 40.52 39.07 39.23 273,181 +0.21(+0.55%)
Nov 03, 2021 38.67 39.38 38.54 39.01 290,018 -0.01(-0.03%)
Nov 02, 2021 38.44 39.05 37.29 39.02 398,384 +0.55(+1.42%)
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.