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 (%)
May 31, 2018 25.71 26.09 25.49 25.87 65,776 +0.18(+0.71%)
May 30, 2018 24.73 25.89 24.68 25.69 69,412 +0.96(+3.90%)
May 29, 2018 24.96 25.17 24.29 24.73 102,825 -0.23(-0.92%)
May 25, 2018 24.95 24.95 24.95 0 +0.15(+0.62%)
May 24, 2018 23.96 24.97 23.70 24.80 121,090 +0.96(+4.05%)
May 23, 2018 23.57 24.03 23.57 23.84 76,833 +0.24(+1.01%)
May 22, 2018 22.83 23.73 22.83 23.60 49,309 +0.75(+3.30%)
May 21, 2018 22.91 23.26 22.59 22.84 81,709 +0.13(+0.59%)
May 18, 2018 23.41 23.83 22.49 22.71 185,148 -0.57(-2.46%)
May 17, 2018 22.93 23.53 22.82 23.28 68,554 +0.60(+2.65%)
May 16, 2018 22.30 23.13 22.30 22.68 191,320 +0.39(+1.76%)
May 15, 2018 21.95 22.32 21.71 22.29 69,517 +0.32(+1.43%)
May 14, 2018 22.13 22.73 21.80 21.97 90,347 -0.04(-0.17%)
May 11, 2018 21.89 22.50 21.88 22.01 63,551 +0.25(+1.14%)
May 10, 2018 20.58 22.62 20.58 21.76 122,720 +1.27(+6.20%)
May 09, 2018 20.68 20.83 20.16 20.49 36,020 -0.15(-0.74%)
May 08, 2018 21.15 21.15 20.53 20.65 50,017 -0.44(-2.08%)
May 07, 2018 21.05 21.46 20.85 21.09 31,892 +0.18(+0.87%)
May 04, 2018 20.98 21.31 20.86 20.90 57,583 -0.08(-0.36%)
May 03, 2018 20.74 21.25 20.74 20.98 42,633 +0.24(+1.15%)
May 02, 2018 20.54 21.00 20.53 20.74 40,134 +0.17(+0.84%)
May 01, 2018 20.24 20.78 20.00 20.57 95,258 +0.30(+1.46%)
Apr 30, 2018 20.06 20.27 19.99 20.27 26,678 +0.21(+1.05%)
Apr 27, 2018 20.26 20.28 19.89 20.06 50,812 -0.11(-0.57%)
Apr 26, 2018 19.87 20.38 19.69 20.18 40,920 +0.37(+1.88%)
Apr 25, 2018 19.85 20.03 19.57 19.81 23,276 -0.07(-0.34%)
Apr 24, 2018 20.00 20.34 19.57 19.87 42,830 -0.06(-0.29%)
Apr 23, 2018 19.78 20.24 19.69 19.93 33,553 +0.17(+0.87%)
Apr 20, 2018 20.21 20.35 19.69 19.76 32,178 -0.45(-2.22%)
Apr 19, 2018 20.40 20.40 19.75 20.21 65,938 -0.09(-0.42%)
Apr 18, 2018 20.84 20.85 20.17 20.29 77,943 -0.43(-2.07%)
Apr 17, 2018 20.89 21.01 20.57 20.72 39,553 -0.11(-0.50%)
Apr 16, 2018 20.64 21.05 20.37 20.83 32,725 +0.26(+1.25%)
Apr 13, 2018 20.16 20.67 19.89 20.57 32,300 +0.53(+2.62%)
Apr 12, 2018 20.22 20.56 20.03 20.04 25,844 -0.10(-0.47%)
Apr 11, 2018 20.29 20.57 19.96 20.14 16,903 -0.28(-1.36%)
Apr 10, 2018 19.67 20.79 19.57 20.42 83,454 +0.85(+4.35%)
Apr 09, 2018 19.28 20.00 19.20 19.57 80,780 +0.37(+1.94%)
Apr 06, 2018 19.30 19.63 18.99 19.19 22,577 -0.05(-0.25%)
Apr 05, 2018 19.18 19.41 18.93 19.24 73,722 +0.15(+0.80%)
Apr 04, 2018 18.71 19.35 18.71 19.09 45,169 +0.27(+1.42%)
Apr 03, 2018 18.53 19.09 18.53 18.82 54,679 +0.42(+2.28%)
Apr 02, 2018 18.58 19.09 18.26 18.40 43,861 -0.17(-0.93%)
Mar 29, 2018 18.57 18.57 18.57 0 -0.05(-0.26%)
Mar 28, 2018 18.70 19.06 18.62 18.62 171,143 -0.18(-0.97%)
Mar 27, 2018 19.10 19.10 18.67 18.80 32,016 -0.24(-1.25%)
Mar 26, 2018 19.54 19.55 18.78 19.04 36,935 -0.27(-1.39%)
Mar 23, 2018 19.39 19.75 19.20 19.31 29,529 -0.11(-0.54%)
Mar 22, 2018 19.59 20.00 19.32 19.41 26,722 -0.17(-0.88%)
Mar 21, 2018 20.09 20.10 19.37 19.59 90,438 -0.51(-2.56%)
Mar 20, 2018 19.35 20.25 19.35 20.10 40,570 +0.31(+1.54%)
Mar 19, 2018 19.40 20.03 19.31 19.80 71,096 +0.39(+2.02%)
Mar 16, 2018 20.54 20.80 19.36 19.40 261,274 -1.14(-5.57%)
Mar 15, 2018 20.47 20.78 20.43 20.55 58,052 +0.03(+0.14%)
Mar 14, 2018 20.65 20.74 20.06 20.52 61,596 +0.03(+0.14%)
Mar 13, 2018 20.61 20.98 20.43 20.49 38,900 -0.08(-0.37%)
Mar 12, 2018 20.81 20.85 20.37 20.57 34,262 -0.10(-0.46%)
Mar 09, 2018 20.56 20.84 19.91 20.66 23,293 +0.24(+1.17%)
Mar 08, 2018 20.20 20.47 19.74 20.42 26,737 +0.20(+0.99%)
Mar 07, 2018 20.71 20.22 22,856 +0.31(+1.58%)
Mar 06, 2018 19.88 20.22 19.66 19.91 14,264 +0.16(+0.82%)
Mar 05, 2018 19.59 20.06 19.45 19.75 16,060 +0.13(+0.68%)
Mar 02, 2018 19.83 19.98 19.24 19.61 27,823 +0.12(+0.64%)
Mar 01, 2018 19.86 19.86 19.10 19.49 42,460 -0.44(-2.20%)
Feb 28, 2018 20.42 20.72 19.79 19.93 45,083 -0.51(-2.47%)
Feb 27, 2018 20.79 20.98 20.36 20.43 54,390 -0.39(-1.88%)
Feb 26, 2018 20.72 20.99 20.63 20.82 18,278 +0.31(+1.49%)
Feb 23, 2018 19.59 20.63 19.39 20.52 32,996 +1.09(+5.59%)
Feb 22, 2018 19.71 20.04 19.39 19.43 36,616 -0.36(-1.83%)
Feb 21, 2018 20.07 20.49 19.79 19.80 61,730 -0.28(-1.38%)
Feb 20, 2018 20.36 20.79 19.95 20.07 27,864 -0.34(-1.68%)
Feb 16, 2018 20.41 20.41 20.41 0 +0.17(+0.85%)
Feb 15, 2018 20.15 20.51 19.83 20.24 33,736 +0.10(+0.47%)
Feb 14, 2018 20.41 20.86 19.93 20.15 31,239 -0.41(-1.99%)
Feb 13, 2018 19.77 20.56 19.77 20.56 30,520 +0.68(+3.41%)
Feb 12, 2018 19.79 20.21 19.50 19.88 33,638 +0.02(+0.10%)
Feb 09, 2018 19.71 20.17 19.28 19.86 38,593 +0.31(+1.61%)
Feb 08, 2018 20.09 20.26 19.52 19.55 48,128 -0.62(-3.07%)
Feb 07, 2018 20.16 20.63 19.96 20.17 26,814 +0.03(+0.14%)
Feb 06, 2018 20.20 20.87 19.95 20.14 76,285 -0.55(-2.67%)
Feb 05, 2018 20.86 21.11 20.25 20.69 63,115 -0.29(-1.36%)
Feb 02, 2018 20.96 21.17 20.31 20.98 52,553 -0.08(-0.36%)
Feb 01, 2018 21.03 21.62 20.88 21.05 162,603 +0.08(+0.36%)
Jan 31, 2018 20.98 21.21 20.84 20.98 61,157 +0.02(+0.09%)
Jan 30, 2018 20.97 21.12 20.63 20.96 56,342 -0.06(-0.27%)
Jan 29, 2018 20.36 21.22 20.30 21.02 68,009 +0.56(+2.75%)
Jan 26, 2018 20.53 20.60 20.02 20.45 34,244 -0.15(-0.74%)
Jan 25, 2018 21.04 21.15 20.32 20.61 39,609 -0.17(-0.83%)
Jan 24, 2018 21.12 21.25 20.57 20.78 62,238 -0.13(-0.64%)
Jan 23, 2018 20.51 21.34 20.45 20.91 100,581 +0.52(+2.57%)
Jan 22, 2018 20.42 20.08 20.39 53,429 +0.26(+1.28%)
Jan 19, 2018 19.90 20.51 19.89 20.13 56,352 +0.28(+1.39%)
Jan 18, 2018 20.26 20.26 19.83 19.85 25,485 -0.43(-2.12%)
Jan 17, 2018 20.37 20.78 20.13 20.28 43,291 -0.09(-0.42%)
Jan 16, 2018 21.51 21.66 20.19 20.37 108,306 -0.97(-4.56%)
Jan 12, 2018 21.34 21.34 21.34 0 +0.71(+3.42%)
Jan 11, 2018 20.46 21.38 20.18 20.63 127,025 +0.21(+1.03%)
Jan 10, 2018 20.56 19.96 20.42 76,744 +0.25(+1.23%)
Jan 09, 2018 21.10 21.77 20.13 20.18 110,759 -0.64(-3.07%)
Jan 08, 2018 20.44 21.92 20.27 20.82 197,725 +0.60(+2.97%)
Jan 05, 2018 19.45 20.36 19.43 20.21 95,268 +0.70(+3.57%)
Jan 04, 2018 19.36 20.01 19.15 19.52 78,382 -0.18(-0.92%)
Jan 03, 2018 19.89 20.52 19.61 19.70 228,709 -0.13(-0.67%)
Jan 02, 2018 20.18 20.45 20.18 19.83 214,698 -0.31(-1.56%)
Dec 29, 2017 20.15 20.15 20.15 0 +0.41(+2.08%)
Dec 28, 2017 18.66 19.87 18.47 19.74 106,467 +1.22(+6.59%)
Dec 27, 2017 17.53 18.72 17.53 18.52 86,467 +0.95(+5.43%)
Dec 26, 2017 17.29 17.67 17.12 17.56 29,532 +0.26(+1.49%)
Dec 22, 2017 16.96 17.42 16.92 17.31 26,398 +0.23(+1.34%)
Dec 21, 2017 16.92 17.27 16.92 17.08 14,403 -0.08(-0.44%)
Dec 20, 2017 17.23 17.23 16.73 17.15 34,669 +0.07(+0.39%)
Dec 19, 2017 17.37 17.40 16.97 17.09 11,839 -0.22(-1.27%)
Dec 18, 2017 17.40 17.63 17.23 17.31 25,606 +0.06(+0.33%)
Dec 15, 2017 17.03 17.53 17.02 17.25 96,149 +0.31(+1.80%)
Dec 14, 2017 17.13 17.16 16.93 16.94 24,713 -0.14(-0.84%)
Dec 13, 2017 16.88 17.37 16.88 17.09 38,246 +0.25(+1.47%)
Dec 12, 2017 16.64 17.10 16.63 16.84 23,262 +0.18(+1.09%)
Dec 11, 2017 16.58 16.88 16.36 16.66 25,940 +0.03(+0.17%)
Dec 08, 2017 16.85 17.06 16.44 16.63 44,516 +0.00(+0.00%)
Dec 07, 2017 16.72 16.85 16.44 51,531 +0.00(+0.00%)
Dec 06, 2017 16.70 16.97 16.47 16.72 33,342 +0.30(+1.80%)
Dec 05, 2017 16.60 16.60 16.40 16.43 24,984 -0.01(-0.06%)
Dec 04, 2017 16.98 16.98 16.38 16.44 18,722 -0.36(-2.16%)
Dec 01, 2017 16.97 17.10 16.49 16.80 16,731 +0.17(+1.03%)
Nov 30, 2017 16.88 17.60 16.54 16.63 109,196 -0.09(-0.51%)
Nov 29, 2017 16.56 16.87 16.31 16.72 70,117 +0.16(+0.98%)
Nov 28, 2017 16.45 16.64 16.27 16.55 39,092 +0.10(+0.58%)
Nov 27, 2017 16.61 16.68 16.37 16.46 39,877 -0.11(-0.69%)
Nov 24, 2017 16.69 16.69 16.50 16.57 11,290 -0.08(-0.46%)
Nov 22, 2017 16.55 16.65 16.50 16.65 36,533 +0.12(+0.75%)
Nov 21, 2017 16.24 16.62 16.24 16.52 53,895 +0.33(+2.06%)
Nov 20, 2017 15.81 16.41 15.63 16.19 51,956 +0.28(+1.73%)
Nov 17, 2017 15.97 16.15 15.73 15.92 47,157 -0.15(-0.95%)
Nov 16, 2017 15.53 16.38 15.53 16.07 27,554 +0.68(+4.45%)
Nov 15, 2017 15.35 15.81 15.31 15.38 24,257 -0.12(-0.80%)
Nov 14, 2017 15.26 15.90 14.95 15.51 68,385 +0.40(+2.64%)
Nov 13, 2017 14.82 15.20 14.76 15.11 120,432 +0.26(+1.73%)
Nov 10, 2017 14.91 15.29 14.76 14.85 103,094 +0.01(+0.06%)
Nov 09, 2017 15.22 15.22 14.59 14.84 55,338 -0.39(-2.56%)
Nov 08, 2017 15.52 15.54 14.80 15.23 94,589 -0.39(-2.50%)
Nov 07, 2017 16.11 16.13 15.62 15.62 43,426 -0.49(-3.01%)
Nov 06, 2017 16.22 16.30 16.07 16.11 23,307 -0.17(-1.05%)
Nov 03, 2017 16.20 16.39 16.20 16.28 30,631 -0.14(-0.87%)
Nov 02, 2017 16.70 16.72 16.33 16.42 32,614 -0.14(-0.86%)
Nov 01, 2017 16.67 17.11 16.51 16.56 27,191 -0.09(-0.51%)
Oct 31, 2017 16.65 16.73 16.47 16.65 50,837 -0.05(-0.29%)
Oct 30, 2017 16.91 16.91 16.52 16.70 31,663 -0.38(-2.23%)
Oct 27, 2017 16.99 17.38 16.94 17.08 33,721 +0.05(+0.28%)
Oct 26, 2017 16.87 17.29 16.82 17.03 20,996 +0.11(+0.68%)
Oct 25, 2017 17.19 17.29 16.84 16.91 21,435 -0.33(-1.93%)
Oct 24, 2017 17.12 17.73 17.12 17.25 38,290 +0.15(+0.89%)
Oct 23, 2017 17.32 17.60 16.95 17.10 42,299 -0.16(-0.94%)
Oct 20, 2017 17.69 17.69 16.90 17.26 215,315 -0.32(-1.84%)
Oct 19, 2017 17.77 17.77 17.43 17.58 13,103 -0.15(-0.86%)
Oct 18, 2017 17.84 18.07 17.69 17.73 28,588 -0.14(-0.80%)
Oct 17, 2017 17.81 17.98 17.66 17.88 15,184 +0.17(+0.97%)
Oct 16, 2017 17.63 17.84 17.31 17.70 31,045 -0.02(-0.11%)
Oct 13, 2017 17.89 17.90 17.54 17.72 20,093 -0.02(-0.11%)
Oct 12, 2017 17.17 17.89 17.14 17.74 48,485 +0.49(+2.81%)
Oct 11, 2017 17.12 17.52 17.03 17.26 47,042 +0.24(+1.40%)
Oct 10, 2017 16.59 17.28 16.59 17.02 95,271 +0.45(+2.70%)
Oct 09, 2017 16.51 16.74 16.41 16.57 35,816 +0.14(+0.87%)
Oct 06, 2017 16.24 16.56 16.00 16.43 35,817 +0.22(+1.35%)
Oct 05, 2017 16.49 16.83 16.20 16.21 19,234 -0.34(-2.07%)
Oct 04, 2017 16.50 16.71 16.19 16.55 84,208 +0.17(+1.05%)
Oct 03, 2017 16.34 16.54 16.32 16.38 78,865 +0.05(+0.29%)
Oct 02, 2017 16.38 16.86 16.20 16.33 52,668 +0.16(+1.00%)
Sep 29, 2017 16.15 16.33 16.13 16.17 44,027 +0.01(+0.06%)
Sep 28, 2017 16.17 16.47 16.03 16.16 102,493 -0.06(-0.35%)
Sep 27, 2017 16.28 16.51 16.18 16.22 14,419 -0.11(-0.70%)
Sep 26, 2017 16.36 16.47 16.14 16.33 36,698 +0.01(+0.06%)
Sep 25, 2017 16.41 16.50 16.24 16.32 9,239 -0.15(-0.92%)
Sep 22, 2017 16.27 16.59 16.22 16.48 10,821 +0.14(+0.87%)
Sep 21, 2017 16.78 16.78 16.18 16.33 7,837 -0.25(-1.49%)
Sep 20, 2017 16.66 16.74 16.40 16.58 21,807 -0.16(-0.97%)
Sep 19, 2017 16.45 16.93 16.42 16.74 23,033 +0.16(+0.98%)
Sep 18, 2017 15.91 16.94 15.91 16.58 74,920 +0.68(+4.25%)
Sep 15, 2017 16.27 16.35 15.76 15.91 83,745 -0.31(-1.94%)
Sep 14, 2017 15.93 16.33 15.90 16.22 23,940 +0.21(+1.31%)
Sep 13, 2017 16.05 16.20 15.80 16.01 35,013 -0.21(-1.29%)
Sep 12, 2017 16.30 16.36 16.09 16.22 6,552 -0.04(-0.23%)
Sep 11, 2017 15.83 16.35 15.83 16.26 12,251 +0.36(+2.27%)
Sep 08, 2017 15.43 16.14 15.43 15.90 30,531 +0.29(+1.89%)
Sep 07, 2017 15.50 15.68 15.35 15.60 16,125 +0.02(+0.12%)
Sep 06, 2017 15.39 15.79 15.39 15.58 12,051 +0.04(+0.24%)
Sep 05, 2017 16.08 16.34 15.46 15.54 21,559 -0.60(-3.71%)
Sep 01, 2017 16.32 16.41 15.80 16.14 18,974 -0.22(-1.34%)
Aug 31, 2017 16.39 16.39 15.85 16.36 40,750 -0.03(-0.17%)
Aug 30, 2017 16.07 16.55 16.07 16.39 15,919 +0.24(+1.47%)
Aug 29, 2017 16.05 16.33 16.01 16.15 15,027 +0.06(+0.35%)
Aug 28, 2017 16.25 16.34 15.97 16.10 22,142 -0.07(-0.41%)
Aug 25, 2017 16.27 16.51 16.14 16.16 19,311 -0.04(-0.23%)
Aug 24, 2017 16.02 16.27 15.55 16.20 28,553 +0.03(+0.18%)
Aug 23, 2017 15.94 16.36 15.94 16.17 15,313 +0.10(+0.59%)
Aug 22, 2017 16.22 16.39 15.70 16.08 48,987 +0.08(+0.48%)
Aug 21, 2017 16.12 16.31 15.90 16.00 13,196 +0.11(+0.72%)
Aug 18, 2017 15.34 16.04 15.24 15.89 14,589 +0.32(+2.08%)
Aug 17, 2017 15.31 15.89 15.14 15.56 16,158 -0.15(-0.97%)
Aug 16, 2017 15.15 15.91 15.15 15.72 11,510 +0.83(+5.56%)
Aug 15, 2017 15.50 15.50 14.80 14.89 22,621 -0.29(-1.88%)
Aug 14, 2017 15.90 16.02 15.16 15.17 52,302 -0.96(-5.95%)
Aug 11, 2017 15.18 16.46 14.83 16.13 41,814 +1.08(+7.21%)
Aug 10, 2017 14.27 15.59 14.06 15.05 43,882 +0.75(+5.26%)
Aug 09, 2017 14.27 14.44 14.18 14.30 10,598 -0.03(-0.20%)
Aug 08, 2017 14.35 14.79 14.28 14.33 11,451 -0.18(-1.25%)
Aug 07, 2017 14.38 14.65 14.38 14.51 10,227 +0.14(+0.99%)
Aug 04, 2017 14.38 14.45 14.34 14.37 7,823 +0.36(+2.58%)
Aug 03, 2017 14.38 14.39 13.81 14.00 17,927 -0.28(-1.93%)
Aug 02, 2017 14.92 14.92 14.27 14.28 9,197 -0.29(-2.02%)
Aug 01, 2017 14.86 14.86 14.49 14.57 6,661 -0.10(-0.65%)
Jul 31, 2017 14.96 14.98 14.56 14.67 24,843 -0.21(-1.41%)
Jul 28, 2017 14.67 14.96 14.66 14.88 19,084 -0.01(-0.06%)
Jul 27, 2017 14.88 14.93 14.75 14.89 10,996 +0.09(+0.58%)
Jul 26, 2017 14.07 14.94 13.98 14.80 29,979 +0.74(+5.28%)
Jul 25, 2017 14.04 14.10 13.75 14.06 14,109 +0.25(+1.79%)
Jul 24, 2017 14.36 14.47 13.81 13.81 15,361 -0.51(-3.59%)
Jul 21, 2017 14.54 14.54 14.18 14.33 25,982 -0.31(-2.14%)
Jul 20, 2017 14.67 14.70 14.51 14.64 4,016 -0.10(-0.71%)
Jul 19, 2017 14.39 14.75 14.39 14.75 4,739 +0.37(+2.58%)
Jul 18, 2017 14.27 14.52 14.23 14.37 10,678 +0.07(+0.46%)
Jul 17, 2017 14.38 14.39 14.21 14.31 15,643 -0.10(-0.73%)
Jul 14, 2017 14.27 14.54 14.21 14.41 15,538 +0.16(+1.13%)
Jul 13, 2017 14.50 14.50 14.13 14.25 14,634 -0.19(-1.32%)
Jul 12, 2017 14.41 14.69 14.37 14.44 12,232 +0.09(+0.60%)
Jul 11, 2017 14.56 14.56 14.32 14.36 14,028 +0.18(+1.27%)
Jul 10, 2017 14.22 14.62 14.13 14.18 31,999 -0.05(-0.33%)
Jul 07, 2017 14.03 14.27 14.03 14.22 17,105 +0.17(+1.22%)
Jul 06, 2017 14.29 14.29 13.97 14.05 15,264 -0.18(-1.27%)
Jul 05, 2017 14.32 14.60 14.05 14.23 51,665 -0.21(-1.45%)
Jul 03, 2017 14.53 14.64 14.41 14.44 5,981 -0.15(-1.04%)
Jun 30, 2017 14.71 14.93 14.46 14.59 41,585 -0.18(-1.22%)
Jun 29, 2017 14.79 14.90 14.32 14.77 57,209 -0.25(-1.65%)
Jun 28, 2017 14.74 15.28 14.51 15.02 33,109 +0.26(+1.74%)
Jun 27, 2017 14.96 14.96 14.53 14.76 28,448 +0.00(+0.00%)
Jun 26, 2017 15.43 15.49 14.67 14.76 11,519 -0.74(-4.78%)
Jun 23, 2017 15.25 15.58 15.17 15.51 114,663 +0.30(+2.00%)
Jun 22, 2017 15.46 15.52 15.08 15.20 18,920 -0.29(-1.84%)
Jun 21, 2017 14.48 15.51 14.29 15.49 31,926 +0.99(+6.82%)
Jun 20, 2017 14.76 14.91 14.44 14.50 14,417 -0.28(-1.87%)
Jun 19, 2017 14.91 15.20 14.76 14.77 20,932 -0.01(-0.06%)
Jun 16, 2017 14.37 14.86 14.27 14.78 35,978 +0.16(+1.11%)
Jun 15, 2017 14.87 14.90 14.41 14.62 15,854 +0.11(+0.79%)
Jun 14, 2017 14.87 15.18 14.44 14.51 17,957 -0.44(-2.93%)
Jun 13, 2017 14.63 14.98 14.46 14.95 39,276 +0.33(+2.28%)
Jun 12, 2017 15.46 15.51 14.43 14.61 41,263 -1.19(-7.53%)
Jun 09, 2017 15.80 16.03 15.49 15.80 14,778 -0.14(-0.89%)
Jun 08, 2017 16.06 16.08 15.55 15.94 14,522 -0.06(-0.36%)
Jun 07, 2017 16.05 16.17 15.94 16.00 13,166 +0.05(+0.30%)
Jun 06, 2017 15.56 16.03 15.50 15.95 29,329 +0.39(+2.51%)
Jun 05, 2017 16.28 16.28 15.48 15.56 25,367 -0.25(-1.56%)
Jun 02, 2017 15.84 16.01 15.56 15.81 32,088 -0.03(-0.18%)
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.