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 (%)
Sep 30, 2021 46.60 47.09 46.19 46.58 264,835 -0.32(-0.69%)
Sep 29, 2021 46.13 47.23 45.70 46.90 149,010 +0.78(+1.69%)
Sep 28, 2021 44.55 46.23 43.91 46.12 318,330 +1.28(+2.85%)
Sep 27, 2021 43.89 45.12 43.60 44.84 242,429 +1.15(+2.63%)
Sep 24, 2021 43.86 44.19 43.30 43.69 163,349 +0.12(+0.27%)
Sep 23, 2021 43.70 44.23 43.22 43.57 137,093 -0.02(-0.04%)
Sep 22, 2021 43.30 44.28 42.10 43.59 121,333 +0.69(+1.61%)
Sep 21, 2021 43.70 44.38 42.79 42.90 440,350 -0.57(-1.30%)
Sep 20, 2021 42.37 43.61 41.33 43.46 223,526 +0.45(+1.04%)
Sep 17, 2021 46.11 46.42 43.01 43.02 700,750 -4.26(-9.02%)
Sep 16, 2021 47.06 47.60 46.77 47.28 69,187 +0.16(+0.34%)
Sep 15, 2021 46.36 47.24 46.11 47.12 89,395 +0.76(+1.64%)
Sep 14, 2021 46.86 46.86 45.59 46.36 120,023 +0.22(+0.49%)
Sep 13, 2021 46.77 47.24 45.02 46.13 188,578 -0.33(-0.71%)
Sep 10, 2021 48.03 48.03 46.43 46.46 139,429 -1.26(-2.63%)
Sep 09, 2021 48.23 48.84 47.72 47.72 101,604 -0.83(-1.71%)
Sep 08, 2021 48.90 48.90 47.75 48.55 93,439 -0.20(-0.42%)
Sep 07, 2021 50.37 50.37 48.36 48.75 159,209 -1.91(-3.77%)
Sep 03, 2021 50.78 50.83 50.14 50.66 103,109 +0.00(+0.00%)
Sep 02, 2021 49.32 50.79 49.18 50.66 245,510 +1.55(+3.15%)
Sep 01, 2021 48.33 49.46 48.09 49.11 178,942 +0.63(+1.31%)
Aug 31, 2021 48.81 49.56 48.06 48.48 259,344 -0.36(-0.74%)
Aug 30, 2021 48.94 49.39 48.35 48.84 102,520 +0.01(+0.02%)
Aug 27, 2021 48.60 49.40 48.57 48.83 126,801 +0.60(+1.25%)
Aug 26, 2021 48.42 49.54 48.01 48.23 165,883 +0.21(+0.45%)
Aug 25, 2021 46.92 48.43 46.72 48.01 203,547 +1.09(+2.33%)
Aug 24, 2021 47.35 47.70 46.89 46.92 109,754 -0.40(-0.84%)
Aug 23, 2021 47.20 47.79 47.07 47.32 102,887 +0.10(+0.21%)
Aug 20, 2021 47.01 47.58 46.59 47.22 69,538 +0.88(+1.89%)
Aug 19, 2021 45.56 46.55 45.56 46.35 82,519 -0.09(-0.19%)
Aug 18, 2021 47.57 48.06 46.24 46.44 170,136 -1.31(-2.73%)
Aug 17, 2021 47.79 48.21 47.03 47.74 149,881 -0.44(-0.91%)
Aug 16, 2021 45.06 48.30 45.06 48.18 345,679 +3.53(+7.90%)
Aug 13, 2021 46.29 46.30 44.32 44.65 1,264,772 -1.25(-2.72%)
Aug 12, 2021 47.57 47.72 45.31 45.90 262,688 -1.74(-3.66%)
Aug 11, 2021 46.30 48.56 46.30 47.64 200,105 +1.62(+3.51%)
Aug 10, 2021 45.81 47.42 44.51 46.03 607,593 +0.21(+0.47%)
Aug 09, 2021 48.05 48.05 45.55 45.81 405,435 -2.60(-5.37%)
Aug 06, 2021 49.64 49.89 47.80 48.41 220,120 -1.00(-2.03%)
Aug 05, 2021 50.09 50.43 49.42 49.42 176,167 -0.76(-1.51%)
Aug 04, 2021 50.38 50.42 49.81 50.18 143,429 -0.51(-1.00%)
Aug 03, 2021 52.08 52.71 50.33 50.68 184,393 -1.54(-2.95%)
Aug 02, 2021 51.81 53.09 51.81 52.22 244,533 +0.57(+1.09%)
Jul 30, 2021 50.91 53.09 50.91 51.66 280,683 +1.18(+2.34%)
Jul 29, 2021 50.28 50.56 49.69 50.48 181,801 +0.38(+0.76%)
Jul 28, 2021 51.33 52.08 49.65 50.10 276,021 -0.30(-0.60%)
Jul 27, 2021 48.37 51.89 47.29 50.40 431,322 +4.80(+10.53%)
Jul 26, 2021 44.96 45.90 44.48 45.60 149,856 +1.22(+2.74%)
Jul 23, 2021 43.34 44.52 42.45 44.38 87,523 +1.25(+2.89%)
Jul 22, 2021 43.86 43.86 42.80 43.13 114,978 -0.39(-0.90%)
Jul 21, 2021 43.48 44.29 42.86 43.52 92,349 +0.49(+1.13%)
Jul 20, 2021 43.67 44.35 42.62 43.03 148,516 -0.38(-0.88%)
Jul 19, 2021 43.60 44.49 43.16 43.41 173,469 -1.15(-2.58%)
Jul 16, 2021 45.39 45.46 43.84 44.56 100,808 -0.49(-1.08%)
Jul 15, 2021 45.50 45.74 44.77 45.05 107,745 -0.58(-1.28%)
Jul 14, 2021 45.26 45.80 44.82 45.64 96,623 +0.76(+1.69%)
Jul 13, 2021 45.64 46.12 44.52 44.88 104,336 -0.91(-1.98%)
Jul 12, 2021 45.11 46.49 44.66 45.78 111,901 +0.64(+1.42%)
Jul 09, 2021 45.69 45.98 44.93 45.14 96,919 -0.06(-0.13%)
Jul 08, 2021 44.30 45.68 43.64 45.20 347,347 +0.38(+0.85%)
Jul 07, 2021 45.01 45.91 44.33 44.82 327,200 -0.28(-0.63%)
Jul 06, 2021 45.08 45.49 44.21 45.10 150,518 +0.12(+0.26%)
Jul 02, 2021 45.81 45.87 44.94 44.98 110,500 -0.75(-1.64%)
Jul 01, 2021 44.60 45.89 44.15 45.73 152,421 +1.14(+2.56%)
Jun 30, 2021 42.72 44.81 42.72 44.59 184,334 +1.51(+3.51%)
Jun 29, 2021 42.87 43.26 42.67 43.08 103,543 +0.26(+0.61%)
Jun 28, 2021 42.03 42.86 41.54 42.82 102,371 +0.89(+2.11%)
Jun 25, 2021 43.27 44.04 41.81 41.93 363,685 -1.21(-2.80%)
Jun 24, 2021 41.77 43.24 41.75 43.14 162,021 +1.55(+3.72%)
Jun 23, 2021 42.04 42.47 41.50 41.59 130,112 -0.39(-0.93%)
Jun 22, 2021 41.92 42.20 41.56 41.98 111,586 +0.05(+0.12%)
Jun 21, 2021 41.38 42.36 41.01 41.93 185,663 +0.88(+2.14%)
Jun 18, 2021 41.23 41.39 40.43 41.06 186,422 -0.62(-1.50%)
Jun 17, 2021 42.99 43.05 41.51 41.68 169,027 -1.48(-3.42%)
Jun 16, 2021 43.49 43.74 42.72 43.16 117,323 -0.43(-0.98%)
Jun 15, 2021 44.10 44.51 43.56 43.58 194,831 -0.54(-1.21%)
Jun 14, 2021 44.15 44.45 43.78 44.12 99,130 +0.27(+0.62%)
Jun 11, 2021 44.15 44.30 43.54 43.85 69,095 +0.02(+0.04%)
Jun 10, 2021 43.93 44.74 43.74 43.83 136,264 +0.17(+0.38%)
Jun 09, 2021 44.79 44.99 43.61 43.66 75,578 -0.83(-1.86%)
Jun 08, 2021 44.93 45.18 43.39 44.49 209,077 -0.38(-0.85%)
Jun 07, 2021 42.69 45.19 42.69 44.87 257,270 +2.27(+5.32%)
Jun 04, 2021 41.84 42.71 41.64 42.60 227,553 +0.94(+2.27%)
Jun 03, 2021 42.04 42.21 41.61 41.66 125,752 -0.54(-1.27%)
Jun 02, 2021 42.00 42.85 41.39 42.19 75,578 +0.19(+0.46%)
Jun 01, 2021 42.05 43.18 41.93 42.00 165,204 +0.38(+0.91%)
May 28, 2021 42.36 42.37 41.08 41.62 1,076,034 -0.77(-1.81%)
May 27, 2021 42.64 43.23 42.16 42.39 152,699 -0.07(-0.16%)
May 26, 2021 42.71 43.21 42.36 42.46 85,719 -0.03(-0.07%)
May 25, 2021 42.67 43.21 42.23 42.48 181,256 -0.13(-0.30%)
May 24, 2021 42.80 42.94 41.70 42.61 147,335 -0.08(-0.18%)
May 21, 2021 43.36 43.90 42.62 42.69 147,816 -0.25(-0.59%)
May 20, 2021 43.15 43.38 42.75 42.94 218,116 -0.20(-0.47%)
May 19, 2021 42.38 43.30 41.73 43.15 215,269 +0.20(+0.48%)
May 18, 2021 44.17 44.17 42.89 42.94 557,552 -0.90(-2.04%)
May 17, 2021 44.28 44.95 43.80 43.84 100,149 -0.72(-1.62%)
May 14, 2021 44.06 44.96 43.80 44.56 59,207 +0.84(+1.91%)
May 13, 2021 44.04 44.71 43.06 43.72 130,767 -0.23(-0.53%)
May 12, 2021 44.61 44.83 43.77 43.95 103,457 -1.02(-2.27%)
May 11, 2021 44.60 45.18 43.93 44.98 215,515 -0.22(-0.50%)
May 10, 2021 45.33 45.61 44.55 45.20 235,658 -0.63(-1.38%)
May 07, 2021 45.65 46.59 45.60 45.83 129,077 +0.19(+0.43%)
May 06, 2021 46.83 46.83 44.76 45.64 145,977 -1.24(-2.64%)
May 05, 2021 46.77 47.38 46.39 46.87 253,652 +0.30(+0.65%)
May 04, 2021 46.33 46.60 45.26 46.57 156,380 +0.10(+0.21%)
May 03, 2021 47.67 48.00 46.41 46.47 213,024 -1.03(-2.17%)
Apr 30, 2021 47.51 47.73 46.31 47.51 304,700 +0.03(+0.06%)
Apr 29, 2021 47.37 48.52 46.23 47.48 383,767 -0.29(-0.61%)
Apr 28, 2021 50.60 50.63 47.42 47.77 295,352 -1.85(-3.73%)
Apr 27, 2021 50.72 52.03 49.57 49.62 463,255 +2.35(+4.96%)
Apr 26, 2021 46.89 47.73 45.63 47.27 183,558 +0.52(+1.10%)
Apr 23, 2021 45.45 46.82 45.26 46.76 131,642 +1.27(+2.78%)
Apr 22, 2021 45.94 47.00 45.11 45.49 159,383 -0.33(-0.72%)
Apr 21, 2021 44.65 45.88 44.30 45.82 220,585 +1.06(+2.37%)
Apr 20, 2021 45.67 45.95 43.35 44.76 268,190 -0.98(-2.15%)
Apr 19, 2021 48.08 48.48 45.31 45.74 288,026 -2.72(-5.62%)
Apr 16, 2021 48.63 48.79 47.73 48.47 99,271 +0.24(+0.50%)
Apr 15, 2021 48.75 48.75 47.45 48.23 86,716 -0.10(-0.20%)
Apr 14, 2021 48.59 48.96 47.70 48.32 110,558 -0.32(-0.66%)
Apr 13, 2021 48.99 48.99 47.84 48.64 103,959 -0.34(-0.70%)
Apr 12, 2021 50.05 50.30 48.44 48.99 92,669 -0.97(-1.95%)
Apr 09, 2021 50.35 50.91 49.65 49.96 47,169 -0.64(-1.27%)
Apr 08, 2021 49.34 50.65 48.57 50.60 83,195 +1.53(+3.11%)
Apr 07, 2021 50.01 50.01 47.84 49.07 111,158 -0.40(-0.81%)
Apr 06, 2021 49.61 50.10 48.93 49.47 64,749 -0.14(-0.27%)
Apr 05, 2021 51.46 51.46 49.08 49.61 149,962 -1.36(-2.67%)
Apr 01, 2021 51.17 53.36 50.60 50.97 261,230 +0.20(+0.40%)
Mar 31, 2021 50.08 51.52 50.08 50.77 207,040 +0.89(+1.78%)
Mar 30, 2021 49.34 50.25 48.52 49.88 213,949 +0.50(+1.00%)
Mar 29, 2021 50.60 51.49 49.04 49.38 140,819 -1.48(-2.91%)
Mar 26, 2021 51.01 51.16 50.15 50.86 212,005 +0.30(+0.60%)
Mar 25, 2021 49.34 50.82 48.33 50.56 223,935 +0.81(+1.62%)
Mar 24, 2021 49.59 50.51 49.22 49.75 179,767 +0.38(+0.77%)
Mar 23, 2021 51.41 51.96 48.74 49.37 340,904 -2.26(-4.37%)
Mar 22, 2021 50.77 51.96 49.83 51.63 135,649 +0.89(+1.75%)
Mar 19, 2021 50.42 51.13 49.35 50.75 192,993 +0.54(+1.09%)
Mar 18, 2021 50.26 51.47 50.08 50.20 117,629 -0.39(-0.78%)
Mar 17, 2021 49.11 50.80 48.93 50.60 122,038 +1.03(+2.08%)
Mar 16, 2021 51.11 51.84 48.96 49.57 164,870 -1.73(-3.37%)
Mar 15, 2021 51.13 52.05 50.62 51.30 98,824 +0.03(+0.06%)
Mar 12, 2021 50.16 51.42 50.16 51.27 158,632 +1.17(+2.33%)
Mar 11, 2021 49.58 50.37 48.99 50.10 170,467 +0.94(+1.92%)
Mar 10, 2021 49.09 50.66 48.62 49.16 190,050 +0.79(+1.63%)
Mar 09, 2021 47.92 48.88 47.05 48.37 215,909 +1.26(+2.68%)
Mar 08, 2021 46.52 47.80 46.52 47.11 223,413 +0.32(+0.69%)
Mar 05, 2021 46.47 47.02 44.52 46.79 313,972 +0.59(+1.28%)
Mar 04, 2021 47.60 48.51 45.28 46.19 314,038 -1.41(-2.96%)
Mar 03, 2021 48.70 49.08 47.60 47.60 291,064 -0.88(-1.82%)
Mar 02, 2021 50.03 50.03 47.48 48.49 243,722 -1.66(-3.31%)
Mar 01, 2021 48.64 50.83 48.64 50.15 183,307 +2.32(+4.86%)
Feb 26, 2021 49.46 49.59 47.63 47.83 175,400 -1.20(-2.44%)
Feb 25, 2021 50.47 51.17 48.58 49.02 174,712 -1.73(-3.41%)
Feb 24, 2021 50.10 51.38 49.67 50.75 279,178 +0.90(+1.81%)
Feb 23, 2021 47.85 50.07 46.66 49.85 317,912 +1.49(+3.08%)
Feb 22, 2021 49.63 49.63 48.01 48.36 185,518 -1.68(-3.36%)
Feb 19, 2021 50.44 51.32 49.62 50.04 190,831 -0.26(-0.52%)
Feb 18, 2021 51.08 51.99 49.45 50.30 269,143 -1.20(-2.32%)
Feb 17, 2021 51.26 51.88 49.92 51.50 251,649 -0.45(-0.86%)
Feb 16, 2021 54.99 55.05 51.13 51.95 628,297 -5.40(-9.42%)
Feb 12, 2021 55.49 59.37 53.85 57.35 518,486 +1.56(+2.79%)
Feb 11, 2021 54.05 56.00 52.04 55.80 379,415 +2.52(+4.73%)
Feb 10, 2021 54.39 55.68 50.92 53.28 305,801 -1.84(-3.33%)
Feb 09, 2021 54.01 55.84 53.88 55.12 272,592 +0.93(+1.72%)
Feb 08, 2021 53.05 55.05 52.80 54.18 279,935 +1.45(+2.75%)
Feb 05, 2021 52.49 53.62 51.57 52.73 271,999 +0.80(+1.53%)
Feb 04, 2021 50.56 52.21 50.56 51.94 143,589 +1.43(+2.83%)
Feb 03, 2021 50.34 51.95 49.47 50.51 188,570 +1.31(+2.67%)
Feb 02, 2021 50.65 53.37 48.60 49.20 238,254 -0.98(-1.96%)
Feb 01, 2021 47.54 50.85 45.51 50.18 468,522 +4.39(+9.60%)
Jan 29, 2021 45.74 46.55 44.76 45.78 269,530 -0.15(-0.32%)
Jan 28, 2021 44.28 46.29 44.06 45.93 178,021 +1.92(+4.37%)
Jan 27, 2021 43.96 44.71 42.55 44.01 293,455 -0.77(-1.72%)
Jan 26, 2021 43.84 45.26 43.09 44.77 224,917 +0.95(+2.17%)
Jan 25, 2021 43.75 44.70 42.56 43.82 120,526 -0.16(-0.35%)
Jan 22, 2021 43.33 44.14 42.64 43.98 95,570 +0.14(+0.31%)
Jan 21, 2021 43.87 44.54 43.12 43.84 112,089 +0.04(+0.09%)
Jan 20, 2021 43.90 44.54 42.59 43.80 133,777 -0.06(-0.13%)
Jan 19, 2021 43.56 44.49 43.42 43.86 136,230 +0.91(+2.13%)
Jan 15, 2021 42.88 43.31 41.32 42.95 166,656 -0.38(-0.88%)
Jan 14, 2021 43.37 44.97 43.16 43.32 88,537 +0.17(+0.38%)
Jan 13, 2021 42.86 43.48 42.65 43.16 121,972 +0.08(+0.18%)
Jan 12, 2021 43.87 45.18 42.73 43.08 104,990 -0.82(-1.86%)
Jan 11, 2021 43.66 45.05 43.66 43.90 101,987 -0.35(-0.79%)
Jan 08, 2021 46.68 46.76 43.31 44.25 148,962 -2.20(-4.73%)
Jan 07, 2021 46.84 47.19 45.13 46.45 212,094 +0.98(+2.16%)
Jan 06, 2021 42.75 45.93 42.75 45.46 292,717 +3.01(+7.10%)
Jan 05, 2021 41.81 42.60 41.54 42.45 112,261 +0.63(+1.51%)
Jan 04, 2021 43.54 43.55 40.96 41.82 112,880 -1.50(-3.46%)
Dec 31, 2020 43.31 43.31 43.31 84,146 -0.03(-0.07%)
Dec 30, 2020 43.86 44.35 42.82 43.34 84,146 -0.33(-0.76%)
Dec 29, 2020 45.16 45.16 43.27 43.67 100,057 -1.45(-3.21%)
Dec 28, 2020 46.25 46.61 44.72 45.12 132,878 -0.56(-1.23%)
Dec 24, 2020 44.88 46.05 44.88 45.69 72,423 +0.94(+2.11%)
Dec 23, 2020 43.44 44.89 43.44 44.74 92,882 +1.26(+2.91%)
Dec 22, 2020 43.72 43.73 42.91 43.48 109,199 +0.51(+1.18%)
Dec 21, 2020 42.38 43.20 41.33 42.97 163,804 -0.12(-0.27%)
Dec 18, 2020 42.05 43.09 41.85 43.09 388,659 +1.08(+2.57%)
Dec 17, 2020 41.70 42.60 41.31 42.01 103,651 +0.54(+1.31%)
Dec 16, 2020 40.78 41.93 40.78 41.47 135,640 +0.66(+1.62%)
Dec 15, 2020 41.31 42.09 40.61 40.81 172,444 -0.46(-1.11%)
Dec 14, 2020 42.86 42.95 40.88 41.26 185,806 -1.31(-3.08%)
Dec 11, 2020 42.10 43.04 41.56 42.57 206,195 +0.64(+1.53%)
Dec 10, 2020 41.42 42.20 40.92 41.93 179,159 +0.57(+1.38%)
Dec 09, 2020 41.26 41.52 40.06 41.36 318,405 +0.12(+0.28%)
Dec 08, 2020 39.09 41.51 39.08 41.24 314,678 +1.78(+4.50%)
Dec 07, 2020 39.60 39.99 39.01 39.47 129,353 +0.33(+0.84%)
Dec 04, 2020 39.18 40.04 39.08 39.14 138,837 +0.36(+0.93%)
Dec 03, 2020 38.44 39.08 38.27 38.78 49,577 +0.12(+0.30%)
Dec 02, 2020 38.91 39.05 37.72 38.66 94,227 -0.52(-1.34%)
Dec 01, 2020 38.27 39.41 38.20 39.19 93,762 +1.30(+3.43%)
Nov 30, 2020 38.24 38.44 36.92 37.89 156,452 -0.10(-0.26%)
Nov 27, 2020 37.14 38.17 36.45 37.98 86,412 +0.69(+1.85%)
Nov 25, 2020 37.86 38.25 36.81 37.29 121,739 -0.56(-1.49%)
Nov 24, 2020 37.65 38.75 37.39 37.86 116,329 +0.53(+1.43%)
Nov 23, 2020 37.60 37.85 36.73 37.32 95,777 +0.00(+0.00%)
Nov 20, 2020 37.38 37.69 36.60 37.32 99,493 -0.30(-0.80%)
Nov 19, 2020 37.26 38.13 37.08 37.62 74,471 +0.20(+0.54%)
Nov 18, 2020 39.48 40.60 37.23 37.42 178,660 -1.92(-4.89%)
Nov 17, 2020 38.08 39.46 37.87 39.34 127,353 +1.09(+2.84%)
Nov 16, 2020 38.10 38.30 37.74 38.25 151,535 +0.59(+1.57%)
Nov 13, 2020 36.97 37.69 36.83 37.66 340,707 +0.86(+2.35%)
Nov 12, 2020 37.87 37.96 36.46 36.80 122,243 -1.63(-4.24%)
Nov 11, 2020 38.10 38.43 37.00 38.43 163,982 +0.59(+1.57%)
Nov 10, 2020 37.25 38.11 36.66 37.84 171,453 +1.14(+3.10%)
Nov 09, 2020 39.31 40.50 36.70 36.70 154,938 -0.58(-1.56%)
Nov 06, 2020 36.89 37.78 36.15 37.28 174,473 +0.79(+2.15%)
Nov 05, 2020 35.46 36.89 35.34 36.50 155,019 +1.15(+3.24%)
Nov 04, 2020 35.65 36.01 35.15 35.35 119,279 -0.32(-0.90%)
Nov 03, 2020 36.15 36.41 34.56 35.67 175,738 -0.30(-0.84%)
Nov 02, 2020 36.67 37.07 35.70 35.97 140,126 -0.41(-1.12%)
Oct 30, 2020 35.58 37.25 35.58 36.38 138,837 +0.59(+1.65%)
Oct 29, 2020 36.63 36.66 34.78 35.79 222,574 -0.84(-2.31%)
Oct 28, 2020 36.95 37.38 35.34 36.63 338,211 +0.47(+1.29%)
Oct 27, 2020 33.90 38.27 33.80 36.17 787,217 +4.19(+13.12%)
Oct 26, 2020 30.41 31.98 30.36 31.97 146,559 +1.21(+3.95%)
Oct 23, 2020 30.68 30.86 30.55 30.76 46,347 +0.25(+0.83%)
Oct 22, 2020 29.88 31.05 29.47 30.51 131,204 +0.74(+2.48%)
Oct 21, 2020 30.00 30.05 29.67 29.77 77,558 -0.34(-1.13%)
Oct 20, 2020 30.78 30.78 29.72 30.11 92,569 -0.50(-1.65%)
Oct 19, 2020 31.12 31.38 30.55 30.61 83,121 -0.34(-1.10%)
Oct 16, 2020 30.93 31.51 30.70 30.95 172,207 -0.03(-0.09%)
Oct 15, 2020 29.82 31.12 29.80 30.98 136,402 +0.79(+2.60%)
Oct 14, 2020 29.86 30.39 29.52 30.20 122,195 +0.34(+1.14%)
Oct 13, 2020 29.47 29.89 28.86 29.86 123,449 +0.34(+1.15%)
Oct 12, 2020 29.32 29.63 28.77 29.52 88,127 +0.19(+0.66%)
Oct 09, 2020 29.18 29.90 29.06 29.32 74,877 +0.43(+1.48%)
Oct 08, 2020 29.89 29.96 28.52 28.89 176,888 -0.76(-2.55%)
Oct 07, 2020 29.05 29.88 28.90 29.65 86,309 +0.92(+3.21%)
Oct 06, 2020 29.64 29.94 28.52 28.73 116,818 -0.74(-2.50%)
Oct 05, 2020 27.32 29.52 26.87 29.47 352,847 +3.10(+11.75%)
Oct 02, 2020 25.33 26.66 25.23 26.37 106,702 +0.73(+2.84%)
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.