Skip to main content

Turning Point Brands (NY: TPB )

32.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 22.92 23.37 22.48 23.17 240,493 +0.13(+0.55%)
Oct 28, 2022 22.76 23.36 22.74 23.05 126,499 -0.05(-0.21%)
Oct 27, 2022 23.26 23.84 22.83 23.09 167,766 -0.12(-0.51%)
Oct 26, 2022 21.55 23.66 21.39 23.21 486,145 +1.81(+8.46%)
Oct 25, 2022 20.40 21.76 20.40 21.40 292,319 +1.24(+6.15%)
Oct 24, 2022 20.43 20.60 20.02 20.16 155,075 -0.15(-0.73%)
Oct 21, 2022 20.23 20.41 19.94 20.31 135,169 +0.12(+0.58%)
Oct 20, 2022 20.24 20.53 20.03 20.19 90,700 +0.10(+0.49%)
Oct 19, 2022 20.32 20.53 19.81 20.09 112,291 -0.32(-1.59%)
Oct 18, 2022 19.95 20.85 19.60 20.42 177,038 +0.68(+3.44%)
Oct 17, 2022 19.14 20.24 18.85 19.74 190,584 -0.96(-4.66%)
Oct 14, 2022 20.72 21.23 20.63 20.70 122,453 -0.18(-0.85%)
Oct 13, 2022 19.54 20.94 19.52 20.88 207,196 +1.10(+5.57%)
Oct 12, 2022 19.36 20.00 19.14 19.78 144,708 +0.37(+1.93%)
Oct 11, 2022 19.41 19.64 18.93 19.41 195,863 -0.26(-1.30%)
Oct 10, 2022 19.82 20.45 18.50 19.66 539,004 -1.23(-5.89%)
Oct 07, 2022 21.38 21.66 20.85 20.89 122,447 -0.50(-2.34%)
Oct 06, 2022 21.41 21.41 20.87 21.39 148,651 +0.00(+0.00%)
Oct 05, 2022 21.25 21.59 20.96 21.39 62,002 -0.16(-0.73%)
Oct 04, 2022 21.73 21.97 21.32 21.55 92,102 +0.02(+0.09%)
Oct 03, 2022 21.01 21.72 21.01 21.53 138,664 +0.65(+3.11%)
Sep 30, 2022 20.64 21.17 20.48 20.88 263,414 +0.28(+1.34%)
Sep 29, 2022 20.51 20.64 20.12 20.61 195,794 +0.05(+0.24%)
Sep 28, 2022 19.94 20.87 19.82 20.56 194,474 +0.62(+3.11%)
Sep 27, 2022 20.15 20.51 19.76 19.94 133,812 -0.16(-0.78%)
Sep 26, 2022 20.17 20.56 19.91 20.09 123,270 -0.08(-0.39%)
Sep 23, 2022 21.12 21.12 20.01 20.17 234,998 -1.16(-5.44%)
Sep 22, 2022 21.45 21.57 21.28 21.33 148,328 -0.24(-1.09%)
Sep 21, 2022 21.86 21.99 21.53 21.57 147,563 -0.23(-1.04%)
Sep 20, 2022 22.17 22.21 21.64 21.80 326,072 -0.54(-2.42%)
Sep 19, 2022 21.97 22.46 21.97 22.34 105,186 +0.21(+0.93%)
Sep 16, 2022 22.43 22.46 22.06 22.13 198,289 -0.46(-2.05%)
Sep 15, 2022 22.28 22.83 22.23 22.59 146,330 +0.06(+0.26%)
Sep 14, 2022 22.49 22.66 21.85 22.53 155,626 +0.06(+0.26%)
Sep 13, 2022 22.82 23.20 22.21 22.47 189,645 -0.83(-3.58%)
Sep 12, 2022 23.76 23.80 23.21 23.31 136,157 -0.24(-1.00%)
Sep 09, 2022 23.03 23.61 22.90 23.54 100,339 +0.44(+1.91%)
Sep 08, 2022 22.83 23.24 22.62 23.10 80,503 +0.04(+0.17%)
Sep 07, 2022 22.52 23.29 22.34 23.06 291,353 +0.52(+2.31%)
Sep 06, 2022 22.76 22.88 22.42 22.54 149,704 -0.25(-1.12%)
Sep 02, 2022 23.14 23.25 22.71 22.80 104,289 -0.14(-0.60%)
Sep 01, 2022 22.70 22.98 22.58 22.94 118,876 +0.06(+0.26%)
Aug 31, 2022 22.63 23.08 22.49 22.88 316,062 +0.02(+0.09%)
Aug 30, 2022 23.29 23.29 22.73 22.86 150,848 -0.38(-1.65%)
Aug 29, 2022 23.39 23.47 23.13 23.24 153,931 -0.33(-1.41%)
Aug 26, 2022 23.95 24.06 23.44 23.57 87,021 -0.29(-1.23%)
Aug 25, 2022 23.53 23.94 23.28 23.87 94,823 +0.30(+1.29%)
Aug 24, 2022 23.50 23.75 23.17 23.56 121,282 -0.12(-0.50%)
Aug 23, 2022 24.28 24.72 23.55 23.68 151,822 -0.82(-3.36%)
Aug 22, 2022 23.56 24.63 23.46 24.51 312,017 +0.90(+3.82%)
Aug 19, 2022 24.23 24.23 23.42 23.60 378,082 -0.75(-3.06%)
Aug 18, 2022 24.32 24.58 24.01 24.35 190,132 +0.30(+1.26%)
Aug 17, 2022 25.08 25.08 23.99 24.04 269,128 -1.35(-5.33%)
Aug 16, 2022 25.21 25.68 25.02 25.40 177,405 +0.18(+0.70%)
Aug 15, 2022 25.05 25.87 24.94 25.22 160,567 +0.09(+0.35%)
Aug 12, 2022 24.72 25.19 24.58 25.13 143,682 +0.66(+2.69%)
Aug 11, 2022 24.44 24.63 24.02 24.48 96,886 +0.38(+1.59%)
Aug 10, 2022 24.04 24.31 23.83 24.09 94,580 +0.19(+0.78%)
Aug 09, 2022 24.60 24.60 23.70 23.91 130,817 -0.75(-3.02%)
Aug 08, 2022 24.06 24.82 24.06 24.65 391,474 +0.51(+2.11%)
Aug 05, 2022 23.54 24.20 23.40 24.14 144,530 +0.38(+1.61%)
Aug 04, 2022 23.22 23.84 22.90 23.76 184,212 +0.66(+2.85%)
Aug 03, 2022 23.53 23.54 22.95 23.10 268,871 -0.44(-1.88%)
Aug 02, 2022 23.45 23.76 23.21 23.54 262,378 -0.09(-0.37%)
Aug 01, 2022 23.55 23.92 23.22 23.63 282,687 +0.09(+0.38%)
Jul 29, 2022 24.43 24.43 23.30 23.54 407,304 -1.26(-5.06%)
Jul 28, 2022 23.33 24.84 23.33 24.80 678,683 +1.25(+5.29%)
Jul 27, 2022 25.44 25.44 21.62 23.55 2,270,015 -5.74(-19.59%)
Jul 26, 2022 30.20 30.25 28.28 29.29 152,695 -0.63(-2.10%)
Jul 25, 2022 29.79 30.25 29.53 29.92 155,694 +0.07(+0.23%)
Jul 22, 2022 29.59 30.04 29.17 29.85 237,885 +0.48(+1.64%)
Jul 21, 2022 28.79 29.37 28.44 29.37 124,677 +0.30(+1.05%)
Jul 20, 2022 28.45 29.15 28.19 29.07 166,026 +0.73(+2.56%)
Jul 19, 2022 27.60 28.57 27.59 28.34 127,608 +0.87(+3.18%)
Jul 18, 2022 27.19 28.06 27.19 27.47 102,611 +0.22(+0.79%)
Jul 15, 2022 26.99 27.86 26.52 27.25 193,091 +0.78(+2.97%)
Jul 14, 2022 26.37 26.75 25.97 26.47 112,553 -0.22(-0.81%)
Jul 13, 2022 27.04 27.49 26.64 26.68 68,230 -0.56(-2.05%)
Jul 12, 2022 26.72 27.61 26.72 27.24 115,572 +0.56(+2.10%)
Jul 11, 2022 26.55 26.88 26.50 26.68 81,160 -0.10(-0.37%)
Jul 08, 2022 26.98 27.38 26.57 26.78 166,548 -0.39(-1.44%)
Jul 07, 2022 27.08 27.41 26.78 27.17 195,661 +0.38(+1.43%)
Jul 06, 2022 27.93 28.00 26.73 26.79 98,960 -0.97(-3.50%)
Jul 05, 2022 27.04 27.76 26.43 27.76 115,367 +0.31(+1.14%)
Jul 01, 2022 26.54 27.58 26.27 27.45 125,980 +0.83(+3.13%)
Jun 30, 2022 26.31 26.84 26.13 26.61 135,131 -0.01(-0.04%)
Jun 29, 2022 28.26 28.26 26.51 26.62 174,949 -1.48(-5.27%)
Jun 28, 2022 29.10 29.64 28.10 28.11 420,811 -0.74(-2.55%)
Jun 27, 2022 28.90 29.31 28.67 28.84 272,956 +0.09(+0.31%)
Jun 24, 2022 27.50 28.95 27.48 28.75 274,003 +1.36(+4.98%)
Jun 23, 2022 26.14 27.42 25.90 27.39 378,024 +1.36(+5.24%)
Jun 22, 2022 26.69 27.38 25.76 26.03 265,799 -0.73(-2.71%)
Jun 21, 2022 27.36 27.66 26.62 26.75 169,227 -0.63(-2.29%)
Jun 17, 2022 26.60 27.74 26.60 27.38 374,204 +0.95(+3.60%)
Jun 16, 2022 26.39 26.77 25.91 26.43 194,467 -0.42(-1.57%)
Jun 15, 2022 26.92 27.39 26.60 26.85 121,960 +0.12(+0.44%)
Jun 14, 2022 26.63 26.86 26.25 26.73 182,274 +0.42(+1.60%)
Jun 13, 2022 27.13 27.45 25.92 26.31 204,093 -0.82(-3.03%)
Jun 10, 2022 27.01 27.61 26.97 27.13 243,035 -0.15(-0.54%)
Jun 09, 2022 27.90 28.18 27.20 27.28 169,878 -0.91(-3.23%)
Jun 08, 2022 28.23 28.73 28.02 28.19 162,425 -0.41(-1.44%)
Jun 07, 2022 27.79 28.83 27.58 28.60 266,887 +1.02(+3.69%)
Jun 06, 2022 27.65 27.95 27.33 27.58 405,762 -0.05(-0.18%)
Jun 03, 2022 28.62 28.90 27.59 27.63 97,918 -1.22(-4.24%)
Jun 02, 2022 28.59 28.99 28.25 28.86 131,309 +0.24(+0.86%)
Jun 01, 2022 28.41 28.77 28.12 28.61 121,801 -0.01(-0.03%)
May 31, 2022 28.14 28.87 27.78 28.62 216,009 +0.29(+1.04%)
May 27, 2022 28.04 28.36 27.83 28.33 117,501 +0.42(+1.51%)
May 26, 2022 27.74 28.36 27.74 27.91 146,203 +0.24(+0.88%)
May 25, 2022 26.69 28.00 26.43 27.66 170,126 +0.88(+3.29%)
May 24, 2022 27.14 27.32 26.50 26.78 185,797 -0.38(-1.41%)
May 23, 2022 26.92 27.35 26.48 27.16 139,404 +0.56(+2.10%)
May 20, 2022 26.90 26.90 26.16 26.61 139,499 +0.01(+0.04%)
May 19, 2022 27.21 27.44 26.36 26.60 174,716 -0.49(-1.81%)
May 18, 2022 27.79 28.05 26.91 27.09 214,476 -0.82(-2.95%)
May 17, 2022 28.27 28.72 27.62 27.91 245,841 -0.31(-1.11%)
May 16, 2022 27.96 28.69 27.57 28.22 192,034 +0.32(+1.16%)
May 13, 2022 27.60 28.50 27.60 27.90 369,399 +0.55(+2.00%)
May 12, 2022 27.10 28.50 27.04 27.35 331,378 +0.07(+0.25%)
May 11, 2022 26.21 27.93 25.95 27.28 300,087 +1.38(+5.33%)
May 10, 2022 26.82 27.05 25.02 25.90 550,222 -0.57(-2.14%)
May 09, 2022 27.38 27.97 26.35 26.47 255,045 -1.17(-4.25%)
May 06, 2022 28.20 28.84 27.32 27.64 218,484 -0.62(-2.18%)
May 05, 2022 30.30 30.30 28.10 28.26 203,792 -2.17(-7.14%)
May 04, 2022 30.21 30.63 29.84 30.43 178,384 +0.12(+0.39%)
May 03, 2022 30.86 31.14 29.64 30.32 214,694 -0.52(-1.68%)
May 02, 2022 30.70 31.99 30.34 30.83 455,040 +0.11(+0.35%)
Apr 29, 2022 30.48 31.22 30.27 30.73 350,783 +0.07(+0.22%)
Apr 28, 2022 29.63 30.68 29.21 30.66 231,004 +1.24(+4.23%)
Apr 27, 2022 29.37 30.09 28.58 29.41 380,746 -0.93(-3.06%)
Apr 26, 2022 29.84 30.38 29.60 30.34 172,921 +0.33(+1.11%)
Apr 25, 2022 29.95 30.28 29.59 30.01 147,451 -0.29(-0.97%)
Apr 22, 2022 30.68 30.87 30.11 30.31 123,866 -0.58(-1.87%)
Apr 21, 2022 31.08 31.11 30.66 30.88 115,559 -0.05(-0.16%)
Apr 20, 2022 30.85 31.30 30.72 30.93 89,737 +0.01(+0.03%)
Apr 19, 2022 30.55 31.25 30.55 30.92 83,585 +0.43(+1.41%)
Apr 18, 2022 30.28 30.83 30.19 30.49 164,703 +0.15(+0.48%)
Apr 14, 2022 30.38 31.23 30.27 30.34 129,046 -0.03(-0.10%)
Apr 13, 2022 30.70 31.03 30.17 30.37 96,270 -0.42(-1.37%)
Apr 12, 2022 30.96 31.36 30.52 30.80 102,073 -0.03(-0.10%)
Apr 11, 2022 30.62 31.43 30.62 30.82 140,729 +0.44(+1.45%)
Apr 08, 2022 31.26 31.63 30.35 30.38 120,380 -0.95(-3.03%)
Apr 07, 2022 31.32 31.68 30.66 31.33 184,244 -0.23(-0.74%)
Apr 06, 2022 31.48 32.45 31.41 31.57 245,300 -0.20(-0.62%)
Apr 05, 2022 32.62 32.95 31.60 31.76 110,701 -0.73(-2.26%)
Apr 04, 2022 33.25 33.28 32.27 32.50 122,249 -0.78(-2.35%)
Apr 01, 2022 32.97 33.58 32.81 33.28 147,323 -0.01(-0.03%)
Mar 31, 2022 31.35 33.45 31.35 33.29 483,524 +1.73(+5.49%)
Mar 30, 2022 31.91 32.47 31.39 31.56 124,563 -0.24(-0.77%)
Mar 29, 2022 32.95 33.14 31.47 31.80 153,378 -0.83(-2.55%)
Mar 28, 2022 33.08 33.33 32.43 32.64 219,608 -0.79(-2.37%)
Mar 25, 2022 31.83 33.50 31.83 33.43 192,828 +1.54(+4.82%)
Mar 24, 2022 31.13 32.03 31.13 31.89 280,022 +0.73(+2.36%)
Mar 23, 2022 31.62 32.09 31.04 31.16 221,435 -0.46(-1.46%)
Mar 22, 2022 31.39 31.91 31.39 31.62 196,902 +0.25(+0.81%)
Mar 21, 2022 32.55 32.60 31.23 31.36 108,988 -1.32(-4.04%)
Mar 18, 2022 31.78 32.88 31.16 32.68 457,806 +1.43(+4.57%)
Mar 17, 2022 30.40 31.76 30.10 31.26 550,362 +1.68(+5.69%)
Mar 16, 2022 29.40 29.82 29.01 29.57 223,251 +0.51(+1.75%)
Mar 15, 2022 29.90 30.21 28.57 29.06 247,524 -0.69(-2.33%)
Mar 14, 2022 28.83 29.93 28.37 29.76 330,283 +0.92(+3.18%)
Mar 11, 2022 29.13 29.53 28.57 28.84 247,844 -0.39(-1.34%)
Mar 10, 2022 29.35 29.61 29.09 29.23 234,570 -0.45(-1.51%)
Mar 09, 2022 29.99 30.19 29.49 29.68 358,650 -0.03(-0.10%)
Mar 08, 2022 30.74 30.74 29.62 29.71 484,556 -0.64(-2.12%)
Mar 07, 2022 31.28 31.31 30.19 30.35 438,275 -1.48(-4.66%)
Mar 04, 2022 31.62 32.75 31.14 31.84 127,680 -0.39(-1.21%)
Mar 03, 2022 31.97 32.31 31.06 32.23 236,094 +0.40(+1.26%)
Mar 02, 2022 31.73 32.07 31.05 31.83 167,272 +0.26(+0.84%)
Mar 01, 2022 32.55 33.14 31.21 31.56 176,998 -1.18(-3.61%)
Feb 28, 2022 32.71 33.21 31.60 32.75 382,840 -0.21(-0.62%)
Feb 25, 2022 32.85 33.83 32.62 32.95 171,098 -0.16(-0.47%)
Feb 24, 2022 32.27 34.54 32.27 33.11 204,871 +0.08(+0.24%)
Feb 23, 2022 31.57 33.60 31.07 33.03 312,704 +1.78(+5.69%)
Feb 22, 2022 34.93 34.93 31.03 31.25 339,060 -2.13(-6.38%)
Feb 18, 2022 33.38 0 -0.42(-1.24%)
Feb 17, 2022 34.13 34.16 33.49 33.80 66,637 -0.60(-1.73%)
Feb 16, 2022 34.26 34.63 33.66 34.40 73,653 +0.16(+0.46%)
Feb 15, 2022 34.06 34.49 33.83 34.24 58,619 +0.46(+1.36%)
Feb 14, 2022 35.01 35.45 33.71 33.78 100,140 -1.33(-3.78%)
Feb 11, 2022 34.21 35.52 34.20 35.11 308,126 +0.97(+2.83%)
Feb 10, 2022 34.58 36.14 33.96 34.14 162,000 -0.42(-1.22%)
Feb 09, 2022 33.42 34.62 33.31 34.56 143,783 +1.23(+3.69%)
Feb 08, 2022 33.50 33.78 33.14 33.33 196,555 +0.10(+0.29%)
Feb 07, 2022 32.93 33.49 32.48 33.23 209,144 +0.33(+1.01%)
Feb 04, 2022 32.94 33.16 32.32 32.90 170,046 -0.23(-0.71%)
Feb 03, 2022 33.34 33.78 32.71 33.14 159,989 -0.61(-1.80%)
Feb 02, 2022 34.29 34.29 33.44 33.74 108,698 -0.64(-1.88%)
Feb 01, 2022 34.43 34.52 33.86 34.39 92,220 -0.03(-0.09%)
Jan 31, 2022 33.28 34.45 34.42 176,299 +0.82(+2.44%)
Jan 28, 2022 32.06 33.66 32.01 33.60 132,814 +1.36(+4.21%)
Jan 27, 2022 33.07 33.81 31.80 32.24 216,729 -0.86(-2.60%)
Jan 26, 2022 34.09 34.43 32.87 33.10 223,310 -1.35(-3.91%)
Jan 25, 2022 34.01 34.79 32.97 34.45 97,277 +0.03(+0.09%)
Jan 24, 2022 33.30 34.60 32.73 34.42 193,304 +0.71(+2.12%)
Jan 21, 2022 34.50 34.69 33.47 33.70 138,797 -0.83(-2.40%)
Jan 20, 2022 34.63 35.12 34.35 34.53 177,173 -0.18(-0.51%)
Jan 19, 2022 35.01 35.01 34.03 34.71 115,852 -0.21(-0.62%)
Jan 18, 2022 35.66 35.66 34.73 34.92 171,311 -1.00(-2.77%)
Jan 14, 2022 35.92 0 -0.33(-0.92%)
Jan 13, 2022 37.13 37.74 36.10 36.25 176,477 -1.02(-2.73%)
Jan 12, 2022 36.89 37.47 36.76 37.27 175,042 +0.51(+1.38%)
Jan 11, 2022 35.95 37.23 35.60 36.76 230,237 +0.81(+2.26%)
Jan 10, 2022 36.30 36.67 35.79 35.95 137,428 -0.40(-1.10%)
Jan 07, 2022 34.97 36.72 34.97 36.35 195,348 +1.15(+3.28%)
Jan 06, 2022 35.33 35.79 34.92 35.20 115,897 -0.18(-0.50%)
Jan 05, 2022 35.94 36.24 35.28 35.37 162,284 -0.77(-2.13%)
Jan 04, 2022 36.11 36.76 35.87 36.15 191,126 +0.05(+0.14%)
Jan 03, 2022 37.00 37.53 35.85 36.10 171,774 -0.81(-2.20%)
Dec 31, 2021 36.18 37.04 35.66 36.91 239,569 +0.57(+1.56%)
Dec 30, 2021 35.89 36.91 35.73 36.34 190,561 +0.48(+1.33%)
Dec 29, 2021 35.74 36.50 35.37 35.86 131,781 +0.06(+0.16%)
Dec 28, 2021 35.90 36.42 35.56 35.80 178,274 -0.07(-0.19%)
Dec 27, 2021 35.69 36.13 35.24 35.87 228,418 +0.09(+0.25%)
Dec 23, 2021 35.71 35.90 35.15 35.78 131,935 +0.14(+0.38%)
Dec 22, 2021 35.49 36.25 34.93 35.65 143,732 -0.05(-0.14%)
Dec 21, 2021 34.88 36.06 34.87 35.70 201,282 +1.01(+2.90%)
Dec 20, 2021 35.75 35.76 34.51 34.69 273,428 -1.59(-4.39%)
Dec 17, 2021 35.61 36.49 35.49 36.28 311,793 +0.80(+2.26%)
Dec 16, 2021 34.49 36.17 34.25 35.48 384,990 +0.92(+2.67%)
Dec 15, 2021 34.38 35.00 34.26 34.56 345,707 -0.02(-0.06%)
Dec 14, 2021 34.98 35.43 34.40 34.58 212,034 -0.54(-1.53%)
Dec 13, 2021 35.21 35.54 34.76 35.11 371,743 -0.27(-0.77%)
Dec 10, 2021 36.08 36.08 35.12 35.39 177,540 -0.20(-0.55%)
Dec 09, 2021 36.29 36.60 35.30 35.58 106,073 -0.93(-2.54%)
Dec 08, 2021 36.56 36.60 35.70 36.51 116,202 -0.08(-0.21%)
Dec 07, 2021 37.05 37.58 36.16 36.59 186,420 -0.36(-0.98%)
Dec 06, 2021 37.03 37.33 36.48 36.95 144,461 -0.11(-0.29%)
Dec 03, 2021 36.24 37.15 35.85 37.06 191,790 +0.88(+2.43%)
Dec 02, 2021 36.44 36.71 35.70 36.18 257,772 +0.08(+0.22%)
Dec 01, 2021 37.35 37.94 35.54 36.10 424,361 -0.97(-2.61%)
Nov 30, 2021 36.04 37.15 35.61 37.07 277,177 +0.69(+1.90%)
Nov 29, 2021 36.69 36.69 35.81 36.37 175,007 -0.26(-0.72%)
Nov 26, 2021 35.82 37.44 35.33 36.64 121,942 +0.25(+0.70%)
Nov 24, 2021 36.56 37.61 36.30 36.38 121,127 -0.33(-0.90%)
Nov 23, 2021 36.34 37.03 36.10 36.71 205,864 +0.23(+0.64%)
Nov 22, 2021 36.30 36.96 36.25 36.48 167,148 +0.00(+0.00%)
Nov 19, 2021 36.82 37.47 36.29 36.48 120,655 -0.72(-1.94%)
Nov 18, 2021 37.63 37.29 36.90 37.20 344,949 -0.29(-0.78%)
Nov 17, 2021 37.80 38.50 36.93 37.49 264,659 -0.35(-0.93%)
Nov 16, 2021 38.98 38.98 37.64 37.85 191,127 -1.07(-2.76%)
Nov 15, 2021 40.70 40.83 38.89 38.92 185,292 -1.73(-4.25%)
Nov 12, 2021 40.28 41.57 40.28 40.65 381,788 +0.25(+0.63%)
Nov 11, 2021 39.83 40.78 39.83 40.39 166,255 +0.62(+1.57%)
Nov 10, 2021 39.80 39.77 135,003 -0.33(-0.83%)
Nov 09, 2021 40.04 40.73 39.84 40.10 160,024 +0.05(+0.12%)
Nov 08, 2021 39.72 40.36 39.63 40.05 163,593 +0.33(+0.84%)
Nov 05, 2021 39.31 40.42 39.31 39.72 190,573 +0.50(+1.27%)
Nov 04, 2021 39.27 40.52 39.06 39.22 273,218 +0.21(+0.55%)
Nov 03, 2021 38.67 39.38 38.54 39.01 290,057 -0.01(-0.02%)
Nov 02, 2021 38.43 39.05 37.28 39.02 398,439 +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.