Skip to main content

Turning Point Brands (NY: TPB )

32.53 +0.58 (+1.82%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.78 32.02 30.17 31.88 195,873 -0.21(-0.66%)
Jul 30, 2020 32.31 32.59 31.26 32.09 193,634 -0.63(-1.93%)
Jul 29, 2020 32.87 33.51 32.29 32.72 267,496 +0.49(+1.53%)
Jul 28, 2020 30.15 33.27 30.15 32.23 687,334 +2.77(+9.41%)
Jul 27, 2020 28.75 29.68 28.60 29.45 148,434 +0.69(+2.39%)
Jul 24, 2020 29.08 29.51 28.50 28.77 137,183 -0.62(-2.11%)
Jul 23, 2020 29.70 30.17 28.84 29.39 171,131 -0.05(-0.16%)
Jul 22, 2020 28.83 30.37 27.95 29.43 555,346 +0.51(+1.78%)
Jul 21, 2020 28.28 29.33 28.07 28.92 198,279 +1.14(+4.12%)
Jul 20, 2020 29.04 29.09 27.40 27.78 198,888 -1.26(-4.34%)
Jul 17, 2020 28.70 29.38 27.75 29.04 455,182 +0.41(+1.42%)
Jul 16, 2020 28.30 29.45 27.94 28.63 156,246 +0.39(+1.37%)
Jul 15, 2020 28.22 29.42 27.99 28.24 611,150 +0.58(+2.10%)
Jul 14, 2020 25.74 27.70 25.64 27.66 282,089 +1.96(+7.62%)
Jul 13, 2020 25.57 26.45 25.51 25.70 225,531 +0.33(+1.30%)
Jul 10, 2020 25.17 25.69 24.90 25.37 365,548 +0.34(+1.36%)
Jul 09, 2020 26.24 26.61 24.80 25.03 1,382,194 -0.62(-2.42%)
Jul 08, 2020 24.23 25.77 24.09 25.65 233,986 +1.98(+8.35%)
Jul 07, 2020 23.55 23.96 23.36 23.68 56,147 -0.06(-0.25%)
Jul 06, 2020 24.48 24.48 23.68 23.73 41,600 -0.47(-1.92%)
Jul 02, 2020 23.69 24.43 23.69 24.20 61,990 +0.83(+3.57%)
Jul 01, 2020 24.11 24.67 23.27 23.36 64,695 -0.79(-3.25%)
Jun 30, 2020 24.01 24.39 23.79 24.15 55,124 -0.08(-0.32%)
Jun 29, 2020 23.13 24.24 23.08 24.23 42,497 +1.36(+5.93%)
Jun 26, 2020 23.45 23.80 22.86 22.87 116,039 -0.73(-3.08%)
Jun 25, 2020 23.29 23.66 23.05 23.60 49,902 +0.18(+0.79%)
Jun 24, 2020 24.00 24.13 23.15 23.41 89,050 -0.66(-2.74%)
Jun 23, 2020 24.32 24.71 24.05 24.07 74,990 +0.00(+0.00%)
Jun 22, 2020 24.79 24.96 23.61 24.07 82,218 -0.71(-2.86%)
Jun 19, 2020 24.39 25.93 24.23 24.78 127,281 +0.51(+2.12%)
Jun 18, 2020 24.12 24.41 23.84 24.27 67,188 -0.13(-0.52%)
Jun 17, 2020 24.45 24.73 23.96 24.39 78,167 +0.01(+0.04%)
Jun 16, 2020 25.06 25.06 24.22 24.38 47,733 +0.07(+0.28%)
Jun 15, 2020 23.36 24.46 23.05 24.32 78,857 +0.51(+2.15%)
Jun 12, 2020 24.06 24.24 23.16 23.80 79,476 +0.48(+2.07%)
Jun 11, 2020 22.96 23.95 22.96 23.32 89,875 -0.59(-2.47%)
Jun 10, 2020 24.44 24.69 23.43 23.91 57,358 -0.67(-2.72%)
Jun 09, 2020 24.39 24.66 24.04 24.58 76,986 -0.24(-0.97%)
Jun 08, 2020 24.58 24.99 24.35 24.82 100,693 +0.58(+2.40%)
Jun 05, 2020 24.19 24.66 24.06 24.24 90,431 +0.61(+2.58%)
Jun 04, 2020 23.02 24.03 22.83 23.63 89,715 +0.46(+2.01%)
Jun 03, 2020 23.89 24.13 23.03 23.16 98,960 -0.35(-1.48%)
Jun 02, 2020 23.56 23.85 23.17 23.51 62,450 -0.01(-0.04%)
Jun 01, 2020 23.41 23.93 23.24 23.52 56,759 +0.31(+1.33%)
May 29, 2020 24.09 24.40 22.93 23.21 102,524 -1.10(-4.54%)
May 28, 2020 24.19 25.37 23.95 24.32 96,389 +0.25(+1.05%)
May 27, 2020 23.22 24.14 23.17 24.06 88,745 +1.07(+4.67%)
May 26, 2020 22.73 23.14 22.61 22.99 99,276 +0.77(+3.48%)
May 22, 2020 22.13 22.22 21.53 22.22 72,448 +0.32(+1.46%)
May 21, 2020 21.60 22.12 21.15 21.90 52,483 +0.22(+1.03%)
May 20, 2020 21.33 21.71 20.85 21.67 47,025 +0.92(+4.43%)
May 19, 2020 20.85 21.47 20.47 20.75 70,933 -0.17(-0.83%)
May 18, 2020 21.01 22.06 20.90 20.93 96,439 +0.11(+0.51%)
May 15, 2020 20.80 21.35 20.51 20.82 56,532 +0.06(+0.28%)
May 14, 2020 20.65 21.10 20.14 20.76 144,771 -0.34(-1.60%)
May 13, 2020 22.14 22.62 20.37 21.10 107,264 -1.15(-5.17%)
May 12, 2020 22.66 22.77 22.13 22.25 77,694 -0.41(-1.79%)
May 11, 2020 22.80 22.83 21.70 22.66 86,479 -0.44(-1.89%)
May 08, 2020 22.21 23.26 22.14 23.10 103,970 +1.27(+5.81%)
May 07, 2020 22.51 22.82 21.67 21.83 100,069 -0.40(-1.78%)
May 06, 2020 22.45 22.75 21.37 22.23 108,156 -0.15(-0.69%)
May 05, 2020 22.96 23.67 22.31 22.38 178,518 -0.15(-0.69%)
May 04, 2020 22.32 23.54 22.17 22.53 131,218 -0.11(-0.47%)
May 01, 2020 22.18 23.15 21.64 22.64 167,841 +0.10(+0.43%)
Apr 30, 2020 21.42 23.37 20.79 22.54 224,767 +1.12(+5.24%)
Apr 29, 2020 22.85 22.98 21.20 21.42 198,034 -0.86(-3.86%)
Apr 28, 2020 22.74 24.19 21.62 22.28 267,738 +1.36(+6.52%)
Apr 27, 2020 20.51 21.53 20.07 20.92 153,601 +0.90(+4.49%)
Apr 24, 2020 19.47 20.14 19.39 20.02 54,569 +0.53(+2.73%)
Apr 23, 2020 19.53 20.02 19.31 19.49 78,232 +0.09(+0.45%)
Apr 22, 2020 19.54 20.10 19.28 19.40 157,059 +0.36(+1.88%)
Apr 21, 2020 18.96 19.44 18.87 19.04 81,659 -0.36(-1.85%)
Apr 20, 2020 20.00 20.28 19.29 19.40 117,612 -0.75(-3.74%)
Apr 17, 2020 20.73 21.26 19.56 20.15 115,236 -0.15(-0.76%)
Apr 16, 2020 20.35 21.05 19.68 20.31 121,589 -0.14(-0.66%)
Apr 15, 2020 20.66 21.22 19.87 20.44 109,922 -0.82(-3.87%)
Apr 14, 2020 21.64 22.00 20.51 21.27 120,472 -0.03(-0.14%)
Apr 13, 2020 21.71 21.78 20.52 21.30 112,464 +0.07(+0.32%)
Apr 09, 2020 19.92 21.44 19.74 21.23 192,645 +1.41(+7.13%)
Apr 08, 2020 20.02 20.32 18.50 19.82 242,929 -0.85(-4.12%)
Apr 07, 2020 20.75 21.52 20.35 20.67 74,625 +0.53(+2.64%)
Apr 06, 2020 21.26 21.26 19.68 20.14 101,663 -0.04(-0.19%)
Apr 03, 2020 19.15 20.77 19.01 20.17 145,104 +0.99(+5.14%)
Apr 02, 2020 19.27 20.12 18.89 19.19 107,070 -0.40(-2.03%)
Apr 01, 2020 19.55 20.18 18.52 19.58 203,211 -0.84(-4.12%)
Mar 31, 2020 20.59 22.14 19.57 20.43 341,874 -0.40(-1.91%)
Mar 30, 2020 20.01 21.57 20.01 20.82 89,435 +0.91(+4.57%)
Mar 27, 2020 19.63 20.83 19.18 19.91 79,890 -0.80(-3.88%)
Mar 26, 2020 21.09 21.72 20.03 20.72 135,522 -0.38(-1.79%)
Mar 25, 2020 19.42 21.77 19.42 21.09 333,916 +2.05(+10.77%)
Mar 24, 2020 16.60 19.26 16.47 19.04 177,814 +3.09(+19.34%)
Mar 23, 2020 15.86 16.49 14.42 15.96 130,389 +0.14(+0.86%)
Mar 20, 2020 16.56 16.93 14.99 15.82 216,726 -0.92(-5.49%)
Mar 19, 2020 14.21 16.91 13.63 16.74 242,814 +2.42(+16.89%)
Mar 18, 2020 14.58 16.62 13.86 14.32 306,140 -0.81(-5.35%)
Mar 17, 2020 15.29 16.22 14.50 15.13 348,228 +0.25(+1.68%)
Mar 16, 2020 16.95 17.74 14.64 14.88 302,433 -3.39(-18.58%)
Mar 13, 2020 17.43 18.28 16.43 18.27 199,933 +1.79(+10.88%)
Mar 12, 2020 18.37 18.88 16.30 16.48 274,760 -3.09(-15.77%)
Mar 11, 2020 20.68 21.20 18.94 19.57 174,863 -1.63(-7.69%)
Mar 10, 2020 21.70 22.12 20.42 21.20 184,778 -0.04(-0.18%)
Mar 09, 2020 22.16 22.38 20.97 21.23 311,506 -1.87(-8.10%)
Mar 06, 2020 22.83 23.41 22.46 23.11 139,165 -0.48(-2.04%)
Mar 05, 2020 25.08 25.17 23.40 23.59 121,740 -1.42(-5.67%)
Mar 04, 2020 25.02 25.40 24.59 25.00 117,760 +0.33(+1.33%)
Mar 03, 2020 25.00 25.65 24.33 24.68 164,446 -0.28(-1.12%)
Mar 02, 2020 25.27 25.53 24.35 24.96 197,093 -0.26(-1.03%)
Feb 28, 2020 24.07 25.28 23.38 25.22 295,337 +0.71(+2.91%)
Feb 27, 2020 23.85 25.11 23.22 24.50 240,912 +0.06(+0.24%)
Feb 26, 2020 21.76 25.83 21.65 24.45 461,453 +2.61(+11.97%)
Feb 25, 2020 23.09 23.09 21.56 21.83 238,791 -1.14(-4.95%)
Feb 24, 2020 22.93 23.23 22.57 22.97 185,427 -0.41(-1.77%)
Feb 21, 2020 22.76 23.42 22.40 23.38 115,314 +0.75(+3.32%)
Feb 20, 2020 22.52 22.99 22.33 22.63 107,467 +0.00(+0.00%)
Feb 19, 2020 21.81 22.65 21.81 22.63 101,085 +0.91(+4.17%)
Feb 18, 2020 20.93 21.78 20.93 21.73 231,664 +0.75(+3.59%)
Feb 14, 2020 21.35 21.58 20.88 20.97 128,795 -0.38(-1.76%)
Feb 13, 2020 21.31 21.86 21.31 21.35 79,685 -0.01(-0.05%)
Feb 12, 2020 21.24 21.50 21.10 21.36 322,715 +0.16(+0.77%)
Feb 11, 2020 21.46 21.53 21.13 21.20 129,374 -0.16(-0.77%)
Feb 10, 2020 20.95 22.11 20.92 21.36 155,221 +0.60(+2.88%)
Feb 07, 2020 21.22 21.35 20.35 20.76 223,784 -0.51(-2.40%)
Feb 06, 2020 20.73 21.40 20.52 21.27 363,966 +0.42(+2.04%)
Feb 05, 2020 21.09 21.45 20.64 20.85 207,475 -0.10(-0.46%)
Feb 04, 2020 21.96 22.05 20.92 20.95 236,113 -0.83(-3.81%)
Feb 03, 2020 22.05 22.19 21.49 21.77 151,055 -0.25(-1.14%)
Jan 31, 2020 22.57 22.77 21.98 22.03 141,446 -0.59(-2.60%)
Jan 30, 2020 23.23 23.24 22.06 22.61 195,052 -0.78(-3.34%)
Jan 29, 2020 23.36 23.63 23.02 23.39 101,224 -0.03(-0.12%)
Jan 28, 2020 24.27 24.31 23.39 23.42 141,582 -0.85(-3.50%)
Jan 27, 2020 24.59 24.99 24.24 24.27 81,831 -0.57(-2.29%)
Jan 24, 2020 25.32 25.32 24.60 24.84 157,312 -0.44(-1.75%)
Jan 23, 2020 25.91 25.91 25.16 25.28 85,385 -0.67(-2.56%)
Jan 22, 2020 26.14 26.51 25.73 25.95 72,699 -0.15(-0.59%)
Jan 21, 2020 26.34 26.43 25.83 26.10 86,138 -0.40(-1.49%)
Jan 17, 2020 27.25 27.25 26.43 26.50 52,057 -0.62(-2.28%)
Jan 16, 2020 26.95 27.68 26.95 27.12 83,541 +0.25(+0.93%)
Jan 15, 2020 27.31 27.41 26.30 26.87 150,942 -0.42(-1.55%)
Jan 14, 2020 28.05 28.45 27.20 27.29 145,374 -0.72(-2.58%)
Jan 13, 2020 27.94 28.09 27.55 28.01 81,793 +0.08(+0.28%)
Jan 10, 2020 28.01 28.24 27.68 27.94 126,721 -0.03(-0.10%)
Jan 09, 2020 27.47 28.08 27.31 27.97 78,837 +0.40(+1.47%)
Jan 08, 2020 27.69 27.87 26.68 27.56 168,759 -0.13(-0.45%)
Jan 07, 2020 26.80 27.86 26.77 27.69 119,727 +0.68(+2.54%)
Jan 06, 2020 26.99 27.44 26.58 27.00 99,230 +0.11(+0.39%)
Jan 03, 2020 26.82 27.29 26.54 26.89 110,959 -0.12(-0.43%)
Jan 02, 2020 27.43 28.04 26.52 27.01 194,740 -0.57(-2.06%)
Dec 31, 2019 26.55 27.64 26.52 27.58 229,799 +0.95(+3.55%)
Dec 30, 2019 26.61 26.81 26.11 26.63 118,925 +0.05(+0.18%)
Dec 27, 2019 26.33 26.78 26.25 26.59 76,219 +0.34(+1.29%)
Dec 26, 2019 26.52 26.77 26.05 26.25 69,948 -0.17(-0.66%)
Dec 24, 2019 26.01 26.81 25.90 26.42 81,093 +0.53(+2.05%)
Dec 23, 2019 25.74 26.14 25.55 25.89 78,569 +0.26(+1.02%)
Dec 20, 2019 25.54 25.92 25.41 25.63 99,448 +0.21(+0.83%)
Dec 19, 2019 25.80 25.98 25.28 25.42 89,476 -0.23(-0.88%)
Dec 18, 2019 25.02 25.69 24.90 25.65 101,142 +0.59(+2.34%)
Dec 17, 2019 25.06 25.46 24.84 25.06 122,539 +0.01(+0.04%)
Dec 16, 2019 25.30 25.37 24.76 25.05 122,255 -0.10(-0.38%)
Dec 13, 2019 25.12 25.31 24.96 25.15 74,686 +0.06(+0.23%)
Dec 12, 2019 25.39 25.77 24.91 25.09 160,389 -0.30(-1.18%)
Dec 11, 2019 25.81 26.17 25.19 25.39 110,419 -0.50(-1.93%)
Dec 10, 2019 25.71 26.03 25.61 25.89 121,496 +0.12(+0.45%)
Dec 09, 2019 25.22 25.99 25.22 25.77 164,307 +0.50(+1.98%)
Dec 06, 2019 25.63 25.96 25.18 25.27 192,169 -0.33(-1.28%)
Dec 05, 2019 25.75 26.02 25.51 25.60 88,445 -0.14(-0.56%)
Dec 04, 2019 26.04 26.27 25.65 25.74 108,600 -0.30(-1.15%)
Dec 03, 2019 25.91 26.46 25.85 26.04 134,115 +0.03(+0.11%)
Dec 02, 2019 26.52 26.52 25.70 26.01 325,685 -0.57(-2.14%)
Nov 29, 2019 26.43 27.14 26.23 26.58 70,012 +0.14(+0.55%)
Nov 27, 2019 26.79 26.97 26.06 26.44 131,402 -0.11(-0.40%)
Nov 26, 2019 26.26 27.00 25.88 26.54 294,369 +0.71(+2.76%)
Nov 25, 2019 25.75 26.14 25.38 25.83 146,223 +0.13(+0.49%)
Nov 22, 2019 25.60 25.79 25.17 25.70 90,891 +0.23(+0.91%)
Nov 21, 2019 24.93 26.03 24.64 25.47 184,973 +0.53(+2.12%)
Nov 20, 2019 24.47 25.46 23.59 24.94 226,544 +0.38(+1.53%)
Nov 19, 2019 26.77 26.77 24.17 24.57 370,547 -1.92(-7.23%)
Nov 18, 2019 25.53 26.79 25.27 26.48 290,267 +1.02(+4.01%)
Nov 15, 2019 25.41 25.92 25.10 25.46 220,112 +0.03(+0.11%)
Nov 14, 2019 25.26 25.73 25.10 25.43 164,976 +0.16(+0.65%)
Nov 13, 2019 25.14 25.70 25.14 25.27 171,297 -0.07(-0.27%)
Nov 12, 2019 24.88 25.41 24.76 25.34 134,347 +0.50(+2.02%)
Nov 11, 2019 25.66 25.80 24.79 24.84 284,898 -0.84(-3.26%)
Nov 08, 2019 24.32 25.77 24.30 25.68 283,580 +1.41(+5.79%)
Nov 07, 2019 25.35 25.35 23.99 24.27 173,709 -1.06(-4.18%)
Nov 06, 2019 24.35 25.68 23.95 25.33 271,203 +0.75(+3.06%)
Nov 05, 2019 24.38 24.82 23.61 24.58 185,583 +0.08(+0.31%)
Nov 04, 2019 23.52 25.94 23.03 24.50 433,309 +0.98(+4.18%)
Nov 01, 2019 23.11 26.41 22.17 23.52 813,448 +3.43(+17.06%)
Oct 31, 2019 19.91 20.17 19.60 20.09 310,235 +0.31(+1.56%)
Oct 30, 2019 20.25 20.40 19.35 19.78 266,335 -0.50(-2.47%)
Oct 29, 2019 20.61 20.75 20.04 20.28 186,426 -0.44(-2.14%)
Oct 28, 2019 20.45 20.90 20.37 20.73 360,094 +0.27(+1.32%)
Oct 25, 2019 20.06 20.50 19.72 20.46 272,153 +0.35(+1.72%)
Oct 24, 2019 20.25 20.32 19.35 20.11 195,136 -0.11(-0.52%)
Oct 23, 2019 20.99 21.16 20.07 20.22 297,456 -0.81(-3.85%)
Oct 22, 2019 20.82 21.34 20.70 21.03 181,003 +0.12(+0.55%)
Oct 21, 2019 20.88 21.20 20.23 20.91 506,281 -0.56(-2.60%)
Oct 18, 2019 22.42 22.42 21.43 21.47 238,394 -1.19(-5.27%)
Oct 17, 2019 21.63 22.96 21.39 22.66 250,335 +1.16(+5.37%)
Oct 16, 2019 21.44 21.74 21.10 21.51 98,777 -0.04(-0.18%)
Oct 15, 2019 21.11 21.92 21.03 21.55 301,683 +0.45(+2.14%)
Oct 14, 2019 21.73 21.94 20.58 21.09 391,771 -0.79(-3.61%)
Oct 11, 2019 22.93 22.93 21.63 21.88 252,001 -0.86(-3.77%)
Oct 10, 2019 23.10 23.35 22.70 22.74 370,199 -0.36(-1.54%)
Oct 09, 2019 23.15 23.38 22.58 23.09 238,701 +0.00(+0.00%)
Oct 08, 2019 22.89 23.24 22.21 23.09 308,084 -0.02(-0.08%)
Oct 07, 2019 22.95 23.62 22.51 23.11 384,540 +0.14(+0.63%)
Oct 04, 2019 22.41 22.99 21.83 22.97 183,132 +0.58(+2.58%)
Oct 03, 2019 22.16 22.61 21.95 22.39 257,926 +0.25(+1.13%)
Oct 02, 2019 22.20 23.08 21.86 22.14 277,818 -0.21(-0.95%)
Oct 01, 2019 22.34 22.93 21.93 22.35 358,227 +0.15(+0.69%)
Sep 30, 2019 21.79 22.43 21.29 22.20 767,472 +0.20(+0.92%)
Sep 27, 2019 22.66 22.83 21.77 22.00 241,822 -0.65(-2.89%)
Sep 26, 2019 22.62 23.55 22.17 22.65 275,620 -0.01(-0.04%)
Sep 25, 2019 23.72 24.07 22.42 22.66 327,771 -1.00(-4.23%)
Sep 24, 2019 23.22 23.73 22.57 23.66 412,461 +0.48(+2.08%)
Sep 23, 2019 24.01 24.76 23.17 23.18 447,824 -0.88(-3.64%)
Sep 20, 2019 23.26 24.92 23.26 24.06 432,433 +0.99(+4.30%)
Sep 19, 2019 24.60 24.60 22.76 23.07 366,795 -1.35(-5.54%)
Sep 18, 2019 25.25 25.46 23.80 24.42 179,734 -0.83(-3.27%)
Sep 17, 2019 24.21 26.11 24.15 25.25 368,107 +1.23(+5.12%)
Sep 16, 2019 25.47 25.47 23.69 24.02 712,916 -1.64(-6.40%)
Sep 13, 2019 26.94 27.25 25.57 25.66 277,423 -1.37(-5.08%)
Sep 12, 2019 26.00 27.66 25.87 27.03 440,493 +1.20(+4.65%)
Sep 11, 2019 27.46 28.35 25.65 25.83 693,045 -1.73(-6.28%)
Sep 10, 2019 29.10 29.64 27.05 27.56 462,000 -1.71(-5.84%)
Sep 09, 2019 30.87 31.08 28.06 29.27 442,162 -1.73(-5.58%)
Sep 06, 2019 30.71 31.72 30.48 31.00 248,702 +0.47(+1.54%)
Sep 05, 2019 31.09 32.69 30.49 30.53 450,229 -0.33(-1.06%)
Sep 04, 2019 33.29 33.76 30.75 30.86 584,744 -2.34(-7.04%)
Sep 03, 2019 34.26 34.69 32.90 33.19 196,264 -1.26(-3.65%)
Aug 30, 2019 34.09 34.53 33.46 34.45 110,303 +0.34(+0.99%)
Aug 29, 2019 34.12 34.68 33.77 34.12 221,514 +0.27(+0.80%)
Aug 28, 2019 33.13 33.95 32.60 33.85 270,197 +0.65(+1.97%)
Aug 27, 2019 35.56 35.56 33.06 33.19 270,125 -2.06(-5.83%)
Aug 26, 2019 35.52 35.68 34.66 35.25 165,920 -0.13(-0.38%)
Aug 23, 2019 37.14 37.48 34.97 35.38 234,030 -1.85(-4.96%)
Aug 22, 2019 36.52 37.47 36.08 37.23 154,265 +0.76(+2.08%)
Aug 21, 2019 36.55 36.81 35.69 36.47 165,922 +0.20(+0.56%)
Aug 20, 2019 36.08 36.62 35.35 36.27 137,318 +0.03(+0.08%)
Aug 19, 2019 35.50 37.07 35.41 36.24 168,720 +0.98(+2.78%)
Aug 16, 2019 35.49 36.05 35.03 35.26 226,538 +0.01(+0.03%)
Aug 15, 2019 35.26 36.03 34.71 35.25 153,615 +0.01(+0.03%)
Aug 14, 2019 35.71 36.53 34.63 35.24 181,450 -1.00(-2.76%)
Aug 13, 2019 36.16 36.54 35.54 36.24 177,254 +0.01(+0.03%)
Aug 12, 2019 36.45 36.45 35.28 36.23 140,096 -0.45(-1.23%)
Aug 09, 2019 37.29 38.01 36.38 36.68 250,888 -0.70(-1.88%)
Aug 08, 2019 37.91 37.91 36.33 37.38 193,151 -0.24(-0.64%)
Aug 07, 2019 37.90 38.88 37.26 37.62 250,644 -0.73(-1.90%)
Aug 06, 2019 37.04 38.39 36.99 38.35 390,596 +1.55(+4.20%)
Aug 05, 2019 36.93 37.93 36.03 36.81 300,631 -0.64(-1.72%)
Aug 02, 2019 35.88 37.78 35.01 37.45 347,975 +1.65(+4.62%)
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.