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 (%)
Mar 29, 2019 43.62 44.53 43.44 44.25 287,253 +0.60(+1.39%)
Mar 28, 2019 42.49 43.80 42.49 43.65 123,091 +1.05(+2.46%)
Mar 27, 2019 43.42 43.59 40.96 42.60 175,201 -0.92(-2.12%)
Mar 26, 2019 44.14 44.70 43.46 43.52 127,282 -0.16(-0.37%)
Mar 25, 2019 42.96 43.97 42.21 43.69 236,395 +0.76(+1.77%)
Mar 22, 2019 44.98 45.54 42.86 42.93 131,128 -2.29(-5.07%)
Mar 21, 2019 45.40 46.02 45.11 45.22 101,726 -0.47(-1.02%)
Mar 20, 2019 46.80 47.28 44.84 45.69 112,646 -1.22(-2.60%)
Mar 19, 2019 47.80 47.98 46.80 46.91 96,915 -0.77(-1.61%)
Mar 18, 2019 45.98 48.03 45.98 47.67 122,484 +1.62(+3.52%)
Mar 15, 2019 46.56 47.34 45.55 46.05 128,750 -0.53(-1.13%)
Mar 14, 2019 45.66 46.88 45.19 46.58 118,288 +0.83(+1.82%)
Mar 13, 2019 45.14 45.79 44.72 45.75 105,030 +0.77(+1.71%)
Mar 12, 2019 46.04 46.81 44.85 44.98 194,600 -0.18(-0.40%)
Mar 11, 2019 42.01 46.16 41.80 45.16 268,198 +2.94(+6.95%)
Mar 08, 2019 41.30 42.25 40.98 42.22 117,178 +0.41(+0.99%)
Mar 07, 2019 40.51 42.05 40.07 41.81 169,351 +1.43(+3.54%)
Mar 06, 2019 42.95 43.05 40.10 40.38 197,978 -2.51(-5.86%)
Mar 05, 2019 40.06 44.03 39.38 42.90 508,009 +4.86(+12.79%)
Mar 04, 2019 39.20 39.44 38.02 38.03 177,250 -1.12(-2.87%)
Mar 01, 2019 39.42 39.98 39.10 39.16 120,306 -0.07(-0.17%)
Feb 28, 2019 38.31 39.39 38.27 39.22 173,341 +0.93(+2.43%)
Feb 27, 2019 37.81 38.33 37.62 38.29 132,588 +0.32(+0.83%)
Feb 26, 2019 38.31 38.56 37.75 37.98 90,042 -0.54(-1.39%)
Feb 25, 2019 39.46 39.68 38.48 38.51 89,092 -0.82(-2.07%)
Feb 22, 2019 39.06 39.88 39.00 39.33 57,129 +0.30(+0.76%)
Feb 21, 2019 38.46 39.21 37.77 39.03 82,067 +0.54(+1.40%)
Feb 20, 2019 37.06 38.92 37.00 38.49 99,047 +1.51(+4.07%)
Feb 19, 2019 37.11 37.62 36.96 36.99 83,396 -0.19(-0.52%)
Feb 15, 2019 37.14 37.39 36.99 37.18 53,063 +0.37(+1.02%)
Feb 14, 2019 36.76 37.14 36.76 36.81 110,041 -0.22(-0.60%)
Feb 13, 2019 36.76 37.38 36.71 37.03 89,710 +0.41(+1.13%)
Feb 12, 2019 35.94 36.81 35.80 36.61 138,094 +0.63(+1.76%)
Feb 11, 2019 35.78 36.07 35.01 35.98 111,269 +0.42(+1.19%)
Feb 08, 2019 32.75 35.56 32.75 35.56 203,185 +2.58(+7.82%)
Feb 07, 2019 33.30 33.30 32.34 32.98 73,848 -0.43(-1.29%)
Feb 06, 2019 34.24 34.86 32.98 33.41 83,670 -0.96(-2.79%)
Feb 05, 2019 35.09 35.67 34.21 34.37 108,662 -0.59(-1.67%)
Feb 04, 2019 34.99 35.28 34.02 34.95 119,656 -0.10(-0.27%)
Feb 01, 2019 34.08 35.27 33.89 35.05 133,963 +1.08(+3.19%)
Jan 31, 2019 32.73 34.09 32.71 33.97 109,717 +1.40(+4.30%)
Jan 30, 2019 31.42 32.67 31.28 32.57 92,329 +1.43(+4.59%)
Jan 29, 2019 30.99 31.16 30.37 31.14 52,028 +0.22(+0.71%)
Jan 28, 2019 30.70 31.13 30.47 30.92 63,099 +0.02(+0.06%)
Jan 25, 2019 30.96 31.74 30.82 30.90 60,778 -0.06(-0.19%)
Jan 24, 2019 31.75 31.80 30.82 30.95 136,407 -0.78(-2.45%)
Jan 23, 2019 31.77 32.06 31.43 31.73 67,061 +0.10(+0.30%)
Jan 22, 2019 31.68 31.84 31.14 31.64 187,089 -0.03(-0.09%)
Jan 18, 2019 30.38 31.97 30.23 31.66 186,088 +1.30(+4.30%)
Jan 17, 2019 30.75 31.26 29.60 30.36 113,227 -0.46(-1.49%)
Jan 16, 2019 29.82 31.20 29.77 30.82 256,924 +1.14(+3.85%)
Jan 15, 2019 27.78 29.85 27.78 29.68 163,615 +1.91(+6.87%)
Jan 14, 2019 27.87 28.27 27.56 27.77 103,119 -0.33(-1.16%)
Jan 11, 2019 28.08 28.35 27.87 28.10 71,933 -0.06(-0.20%)
Jan 10, 2019 28.02 28.35 27.82 28.15 186,353 -0.15(-0.54%)
Jan 09, 2019 28.50 28.96 28.18 28.31 117,938 -0.22(-0.77%)
Jan 08, 2019 27.51 28.69 26.85 28.53 187,756 +1.29(+4.76%)
Jan 07, 2019 27.82 28.43 27.16 27.23 107,821 -0.64(-2.31%)
Jan 04, 2019 26.55 27.99 26.12 27.87 116,240 +1.70(+6.49%)
Jan 03, 2019 25.94 26.71 25.60 26.18 57,907 -0.16(-0.62%)
Jan 02, 2019 25.69 26.55 25.31 26.34 92,714 +0.23(+0.88%)
Dec 31, 2018 26.90 27.34 25.43 26.11 308,792 -0.69(-2.58%)
Dec 28, 2018 26.94 27.29 26.48 26.80 44,306 -0.05(-0.18%)
Dec 27, 2018 27.02 27.03 26.19 26.85 86,717 -0.47(-1.72%)
Dec 26, 2018 26.38 27.51 26.09 27.32 90,770 +1.11(+4.25%)
Dec 24, 2018 26.90 27.04 26.14 26.21 46,391 -0.85(-3.15%)
Dec 21, 2018 26.81 27.72 26.70 27.06 187,131 +0.19(+0.71%)
Dec 20, 2018 26.13 27.09 25.93 26.87 122,094 +0.73(+2.81%)
Dec 19, 2018 26.18 27.13 25.80 26.13 157,549 -0.07(-0.26%)
Dec 18, 2018 26.48 26.81 25.88 26.20 134,353 -0.28(-1.05%)
Dec 17, 2018 27.43 27.55 26.35 26.48 147,267 -0.97(-3.52%)
Dec 14, 2018 28.23 28.81 27.24 27.45 72,052 -1.09(-3.83%)
Dec 13, 2018 28.79 29.37 28.21 28.54 88,976 -0.01(-0.03%)
Dec 12, 2018 27.97 28.97 27.91 28.55 103,558 +0.83(+3.01%)
Dec 11, 2018 27.93 28.20 27.29 27.71 83,547 +0.08(+0.28%)
Dec 10, 2018 27.51 28.01 27.27 27.64 96,419 +0.15(+0.56%)
Dec 07, 2018 28.25 28.78 27.42 27.48 167,808 -0.48(-1.71%)
Dec 06, 2018 28.17 28.47 27.33 27.96 183,384 -0.48(-1.68%)
Dec 04, 2018 29.00 29.29 28.01 28.44 193,914 -0.76(-2.59%)
Dec 03, 2018 29.14 29.32 27.77 29.20 248,133 +0.66(+2.32%)
Nov 30, 2018 28.15 28.63 27.53 28.54 358,590 +0.41(+1.46%)
Nov 29, 2018 28.25 28.83 27.24 28.13 311,427 -0.11(-0.41%)
Nov 28, 2018 28.64 28.73 27.13 28.24 247,360 -0.56(-1.93%)
Nov 27, 2018 29.08 29.88 28.77 28.80 140,609 -0.55(-1.86%)
Nov 26, 2018 30.42 30.43 29.05 29.34 158,708 -0.90(-2.98%)
Nov 23, 2018 30.22 30.49 29.97 30.24 48,243 -0.12(-0.41%)
Nov 21, 2018 30.37 30.37 30.37 0 -0.40(-1.31%)
Nov 20, 2018 31.13 31.51 30.31 30.77 131,015 -0.80(-2.55%)
Nov 19, 2018 32.59 32.90 31.20 31.57 115,384 -1.25(-3.82%)
Nov 16, 2018 33.08 33.43 32.44 32.83 146,192 -0.40(-1.21%)
Nov 15, 2018 31.60 33.56 31.20 33.23 284,319 +1.55(+4.90%)
Nov 14, 2018 33.12 33.12 31.13 31.68 136,507 -1.11(-3.39%)
Nov 13, 2018 33.76 34.01 32.59 32.79 115,894 -1.27(-3.74%)
Nov 12, 2018 35.43 35.52 34.01 34.06 83,407 -1.60(-4.48%)
Nov 09, 2018 35.92 36.19 35.08 35.66 136,272 -0.83(-2.28%)
Nov 08, 2018 35.43 36.87 35.43 36.50 104,180 +0.75(+2.09%)
Nov 07, 2018 38.38 38.95 34.08 35.75 218,212 -4.42(-11.01%)
Nov 06, 2018 39.95 40.45 39.64 40.17 99,043 +0.08(+0.19%)
Nov 05, 2018 39.43 40.79 39.43 40.10 92,904 +0.67(+1.70%)
Nov 02, 2018 39.92 40.69 39.22 39.43 115,283 -0.39(-0.99%)
Nov 01, 2018 39.59 40.92 39.37 39.82 104,877 +0.46(+1.17%)
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%)
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.