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 46.61 47.10 46.19 46.58 264,799 -0.32(-0.69%)
Sep 29, 2021 46.13 47.24 45.71 46.90 148,990 +0.78(+1.69%)
Sep 28, 2021 44.55 46.24 43.92 46.12 318,286 +1.28(+2.85%)
Sep 27, 2021 43.90 45.13 43.61 44.85 242,396 +1.15(+2.63%)
Sep 24, 2021 43.87 44.19 43.30 43.69 163,327 +0.12(+0.27%)
Sep 23, 2021 43.70 44.24 43.23 43.58 137,075 -0.02(-0.04%)
Sep 22, 2021 43.30 44.28 42.10 43.60 121,316 +0.69(+1.61%)
Sep 21, 2021 43.70 44.39 42.80 42.90 440,290 -0.57(-1.30%)
Sep 20, 2021 42.38 43.62 41.33 43.47 223,495 +0.45(+1.04%)
Sep 17, 2021 46.11 46.43 43.01 43.02 700,654 -4.26(-9.02%)
Sep 16, 2021 47.07 47.61 46.77 47.28 69,178 +0.16(+0.34%)
Sep 15, 2021 46.36 47.25 46.12 47.12 89,383 +0.76(+1.64%)
Sep 14, 2021 46.87 46.87 45.59 46.36 120,006 +0.22(+0.49%)
Sep 13, 2021 46.77 47.25 45.02 46.14 188,552 -0.33(-0.71%)
Sep 10, 2021 48.04 48.04 46.43 46.47 139,410 -1.26(-2.63%)
Sep 09, 2021 48.23 48.85 47.73 47.73 101,590 -0.83(-1.71%)
Sep 08, 2021 48.91 48.91 47.76 48.56 93,426 -0.20(-0.42%)
Sep 07, 2021 50.38 50.38 48.37 48.76 159,187 -1.91(-3.77%)
Sep 03, 2021 50.79 50.84 50.14 50.67 103,095 +0.00(+0.00%)
Sep 02, 2021 49.33 50.80 49.19 50.67 245,477 +1.55(+3.15%)
Sep 01, 2021 48.33 49.46 48.10 49.12 178,918 +0.63(+1.31%)
Aug 31, 2021 48.82 49.57 48.07 48.49 259,308 -0.36(-0.74%)
Aug 30, 2021 48.95 49.39 48.36 48.85 102,506 +0.01(+0.02%)
Aug 27, 2021 48.60 49.40 48.58 48.84 126,783 +0.60(+1.25%)
Aug 26, 2021 48.43 49.55 48.02 48.23 165,861 +0.21(+0.45%)
Aug 25, 2021 46.93 48.44 46.72 48.02 203,520 +1.09(+2.33%)
Aug 24, 2021 47.36 47.71 46.90 46.93 109,739 -0.40(-0.84%)
Aug 23, 2021 47.21 47.80 47.07 47.33 102,873 +0.10(+0.21%)
Aug 20, 2021 47.02 47.59 46.59 47.23 69,528 +0.88(+1.89%)
Aug 19, 2021 45.56 46.56 45.56 46.35 82,507 -0.09(-0.19%)
Aug 18, 2021 47.57 48.07 46.25 46.44 170,112 -1.31(-2.73%)
Aug 17, 2021 47.80 48.21 47.04 47.75 149,861 -0.44(-0.91%)
Aug 16, 2021 45.07 48.30 45.07 48.19 345,632 +3.53(+7.90%)
Aug 13, 2021 46.30 46.31 44.33 44.66 1,264,599 -1.25(-2.72%)
Aug 12, 2021 47.58 47.73 45.32 45.91 262,652 -1.74(-3.66%)
Aug 11, 2021 46.30 48.57 46.30 47.65 200,078 +1.62(+3.51%)
Aug 10, 2021 45.82 47.43 44.51 46.03 607,510 +0.21(+0.47%)
Aug 09, 2021 48.06 48.06 45.55 45.82 405,379 -2.60(-5.37%)
Aug 06, 2021 49.65 49.90 47.80 48.42 220,090 -1.00(-2.03%)
Aug 05, 2021 50.10 50.44 49.42 49.42 176,143 -0.76(-1.51%)
Aug 04, 2021 50.39 50.43 49.81 50.18 143,410 -0.51(-1.00%)
Aug 03, 2021 52.08 52.72 50.34 50.69 184,368 -1.54(-2.95%)
Aug 02, 2021 51.82 53.10 51.82 52.23 244,500 +0.57(+1.09%)
Jul 30, 2021 50.91 53.10 50.91 51.66 280,645 +1.18(+2.34%)
Jul 29, 2021 50.29 50.56 49.70 50.49 181,777 +0.38(+0.76%)
Jul 28, 2021 51.33 52.09 49.66 50.11 275,984 -0.30(-0.60%)
Jul 27, 2021 48.38 51.90 47.29 50.41 431,263 +4.80(+10.53%)
Jul 26, 2021 44.97 45.91 44.48 45.60 149,836 +1.22(+2.74%)
Jul 23, 2021 43.34 44.52 42.46 44.39 87,511 +1.25(+2.89%)
Jul 22, 2021 43.87 43.87 42.81 43.14 114,962 -0.39(-0.90%)
Jul 21, 2021 43.49 44.30 42.87 43.53 92,337 +0.49(+1.13%)
Jul 20, 2021 43.67 44.35 42.63 43.04 148,496 -0.38(-0.88%)
Jul 19, 2021 43.61 44.49 43.17 43.42 173,446 -1.15(-2.58%)
Jul 16, 2021 45.40 45.47 43.85 44.57 100,794 -0.49(-1.08%)
Jul 15, 2021 45.51 45.75 44.77 45.06 107,730 -0.58(-1.28%)
Jul 14, 2021 45.26 45.81 44.82 45.64 96,610 +0.76(+1.69%)
Jul 13, 2021 45.64 46.13 44.52 44.88 104,322 -0.91(-1.98%)
Jul 12, 2021 45.12 46.49 44.67 45.79 111,885 +0.64(+1.42%)
Jul 09, 2021 45.70 45.98 44.94 45.15 96,905 -0.06(-0.13%)
Jul 08, 2021 44.31 45.69 43.64 45.20 347,299 +0.38(+0.85%)
Jul 07, 2021 45.02 45.92 44.34 44.82 327,155 -0.28(-0.63%)
Jul 06, 2021 45.09 45.50 44.22 45.11 150,498 +0.12(+0.26%)
Jul 02, 2021 45.82 45.88 44.95 44.99 110,485 -0.75(-1.64%)
Jul 01, 2021 44.61 45.90 44.15 45.74 152,400 +1.14(+2.56%)
Jun 30, 2021 42.73 44.81 42.73 44.60 184,308 +1.51(+3.51%)
Jun 29, 2021 42.87 43.26 42.68 43.09 103,529 +0.26(+0.61%)
Jun 28, 2021 42.04 42.87 41.55 42.83 102,357 +0.89(+2.11%)
Jun 25, 2021 43.27 44.04 41.81 41.94 363,635 -1.21(-2.80%)
Jun 24, 2021 41.77 43.25 41.75 43.15 161,999 +1.55(+3.72%)
Jun 23, 2021 42.05 42.47 41.50 41.60 130,094 -0.39(-0.93%)
Jun 22, 2021 41.93 42.21 41.57 41.99 111,570 +0.05(+0.12%)
Jun 21, 2021 41.38 42.36 41.01 41.94 185,637 +0.88(+2.14%)
Jun 18, 2021 41.24 41.39 40.44 41.06 186,397 -0.62(-1.50%)
Jun 17, 2021 42.99 43.06 41.52 41.69 169,004 -1.48(-3.42%)
Jun 16, 2021 43.49 43.74 42.72 43.16 117,307 -0.43(-0.98%)
Jun 15, 2021 44.11 44.52 43.56 43.59 194,804 -0.54(-1.21%)
Jun 14, 2021 44.16 44.46 43.79 44.13 99,117 +0.27(+0.62%)
Jun 11, 2021 44.16 44.31 43.54 43.85 69,086 +0.02(+0.04%)
Jun 10, 2021 43.93 44.75 43.75 43.83 136,245 +0.17(+0.38%)
Jun 09, 2021 44.80 44.99 43.62 43.67 75,568 -0.83(-1.86%)
Jun 08, 2021 44.93 45.19 43.40 44.50 209,049 -0.38(-0.85%)
Jun 07, 2021 42.70 45.20 42.70 44.88 257,235 +2.27(+5.32%)
Jun 04, 2021 41.85 42.71 41.64 42.61 227,522 +0.94(+2.27%)
Jun 03, 2021 42.04 42.21 41.61 41.66 125,735 -0.54(-1.27%)
Jun 02, 2021 42.00 42.85 41.39 42.20 75,568 +0.19(+0.46%)
Jun 01, 2021 42.05 43.18 41.94 42.00 165,182 +0.38(+0.91%)
May 28, 2021 42.36 42.37 41.09 41.62 1,075,887 -0.77(-1.81%)
May 27, 2021 42.65 43.24 42.17 42.39 152,678 -0.07(-0.16%)
May 26, 2021 42.71 43.21 42.36 42.46 85,708 -0.03(-0.07%)
May 25, 2021 42.68 43.22 42.23 42.49 181,232 -0.13(-0.30%)
May 24, 2021 42.80 42.95 41.70 42.62 147,314 -0.08(-0.18%)
May 21, 2021 43.37 43.90 42.63 42.70 147,795 -0.25(-0.59%)
May 20, 2021 43.15 43.39 42.75 42.95 218,087 -0.20(-0.47%)
May 19, 2021 42.38 43.31 41.73 43.15 215,239 +0.20(+0.48%)
May 18, 2021 44.17 44.17 42.90 42.95 557,476 -0.90(-2.04%)
May 17, 2021 44.28 44.95 43.80 43.84 100,135 -0.72(-1.62%)
May 14, 2021 44.07 44.96 43.80 44.56 59,199 +0.84(+1.91%)
May 13, 2021 44.05 44.72 43.07 43.73 130,749 -0.23(-0.53%)
May 12, 2021 44.61 44.84 43.78 43.96 103,443 -1.02(-2.27%)
May 11, 2021 44.60 45.19 43.94 44.98 215,486 -0.22(-0.50%)
May 10, 2021 45.33 45.61 44.55 45.21 235,625 -0.63(-1.38%)
May 07, 2021 45.65 46.60 45.61 45.84 129,060 +0.19(+0.43%)
May 06, 2021 46.83 46.83 44.77 45.64 145,957 -1.24(-2.64%)
May 05, 2021 46.77 47.39 46.39 46.88 253,617 +0.30(+0.65%)
May 04, 2021 46.34 46.61 45.26 46.58 156,359 +0.10(+0.21%)
May 03, 2021 47.68 48.01 46.41 46.48 212,995 -1.03(-2.17%)
Apr 30, 2021 47.51 47.74 46.32 47.51 304,658 +0.03(+0.06%)
Apr 29, 2021 47.38 48.52 46.24 47.48 383,715 -0.29(-0.61%)
Apr 28, 2021 50.61 50.64 47.43 47.78 295,312 -1.85(-3.73%)
Apr 27, 2021 50.72 52.04 49.58 49.62 463,191 +2.35(+4.96%)
Apr 26, 2021 46.90 47.74 45.64 47.28 183,533 +0.52(+1.10%)
Apr 23, 2021 45.46 46.82 45.26 46.76 131,624 +1.27(+2.78%)
Apr 22, 2021 45.95 47.01 45.12 45.50 159,361 -0.33(-0.72%)
Apr 21, 2021 44.65 45.89 44.31 45.83 220,555 +1.06(+2.37%)
Apr 20, 2021 45.67 45.96 43.36 44.77 268,153 -0.98(-2.15%)
Apr 19, 2021 48.09 48.49 45.31 45.75 287,987 -2.73(-5.62%)
Apr 16, 2021 48.64 48.80 47.74 48.48 99,258 +0.24(+0.50%)
Apr 15, 2021 48.76 48.76 47.45 48.23 86,704 -0.10(-0.20%)
Apr 14, 2021 48.59 48.96 47.71 48.33 110,543 -0.32(-0.66%)
Apr 13, 2021 48.99 48.99 47.84 48.65 103,945 -0.34(-0.70%)
Apr 12, 2021 50.05 50.31 48.45 48.99 92,657 -0.97(-1.95%)
Apr 09, 2021 50.35 50.92 49.65 49.97 47,162 -0.64(-1.27%)
Apr 08, 2021 49.34 50.66 48.57 50.61 83,184 +1.53(+3.11%)
Apr 07, 2021 50.01 50.01 47.84 49.08 111,143 -0.40(-0.81%)
Apr 06, 2021 49.61 50.11 48.93 49.48 64,740 -0.14(-0.27%)
Apr 05, 2021 51.46 51.46 49.09 49.61 149,942 -1.36(-2.67%)
Apr 01, 2021 51.18 53.37 50.61 50.98 261,194 +0.20(+0.40%)
Mar 31, 2021 50.08 51.53 50.08 50.77 207,012 +0.89(+1.78%)
Mar 30, 2021 49.34 50.26 48.52 49.89 213,920 +0.50(+1.00%)
Mar 29, 2021 50.61 51.49 49.05 49.39 140,800 -1.48(-2.91%)
Mar 26, 2021 51.02 51.17 50.16 50.87 211,976 +0.30(+0.60%)
Mar 25, 2021 49.34 50.83 48.34 50.57 223,904 +0.81(+1.62%)
Mar 24, 2021 49.60 50.52 49.23 49.76 179,743 +0.38(+0.77%)
Mar 23, 2021 51.42 51.97 48.75 49.38 340,857 -2.26(-4.37%)
Mar 22, 2021 50.77 51.97 49.84 51.64 135,631 +0.89(+1.74%)
Mar 19, 2021 50.42 51.13 49.35 50.75 192,967 +0.55(+1.09%)
Mar 18, 2021 50.27 51.47 50.08 50.21 117,613 -0.39(-0.78%)
Mar 17, 2021 49.12 50.81 48.93 50.60 122,022 +1.03(+2.08%)
Mar 16, 2021 51.12 51.85 48.97 49.57 164,847 -1.73(-3.37%)
Mar 15, 2021 51.14 52.06 50.63 51.30 98,810 +0.03(+0.06%)
Mar 12, 2021 50.17 51.43 50.17 51.27 158,610 +1.17(+2.33%)
Mar 11, 2021 49.58 50.37 48.99 50.11 170,444 +0.94(+1.92%)
Mar 10, 2021 49.10 50.67 48.63 49.16 190,024 +0.79(+1.63%)
Mar 09, 2021 47.93 48.89 47.05 48.38 215,880 +1.26(+2.68%)
Mar 08, 2021 46.53 47.81 46.53 47.11 223,382 +0.32(+0.69%)
Mar 05, 2021 46.48 47.02 44.53 46.79 313,929 +0.59(+1.28%)
Mar 04, 2021 47.61 48.51 45.28 46.20 313,995 -1.41(-2.96%)
Mar 03, 2021 48.71 49.09 47.61 47.61 291,024 -0.88(-1.82%)
Mar 02, 2021 50.04 50.04 47.48 48.49 243,689 -1.66(-3.31%)
Mar 01, 2021 48.65 50.84 48.65 50.16 183,282 +2.32(+4.86%)
Feb 26, 2021 49.47 49.60 47.64 47.83 175,376 -1.20(-2.44%)
Feb 25, 2021 50.48 51.18 48.59 49.03 174,688 -1.73(-3.41%)
Feb 24, 2021 50.11 51.39 49.68 50.76 279,140 +0.90(+1.81%)
Feb 23, 2021 47.86 50.08 46.67 49.85 317,869 +1.49(+3.08%)
Feb 22, 2021 49.64 49.64 48.02 48.37 185,493 -1.68(-3.36%)
Feb 19, 2021 50.45 51.33 49.63 50.05 190,805 -0.26(-0.52%)
Feb 18, 2021 51.09 51.99 49.46 50.31 269,107 -1.20(-2.32%)
Feb 17, 2021 51.26 51.89 49.93 51.51 251,614 -0.45(-0.86%)
Feb 16, 2021 55.00 55.06 51.14 51.95 628,211 -5.41(-9.42%)
Feb 12, 2021 55.49 59.38 53.86 57.36 518,415 +1.56(+2.79%)
Feb 11, 2021 54.05 56.01 52.05 55.80 379,364 +2.52(+4.73%)
Feb 10, 2021 54.39 55.69 50.92 53.29 305,759 -1.84(-3.33%)
Feb 09, 2021 54.02 55.84 53.89 55.12 272,555 +0.93(+1.72%)
Feb 08, 2021 53.05 55.06 52.81 54.19 279,897 +1.45(+2.75%)
Feb 05, 2021 52.50 53.63 51.57 52.74 271,962 +0.80(+1.53%)
Feb 04, 2021 50.56 52.22 50.56 51.94 143,570 +1.43(+2.83%)
Feb 03, 2021 50.35 51.95 49.47 50.52 188,544 +1.31(+2.67%)
Feb 02, 2021 50.66 53.37 48.61 49.20 238,222 -0.98(-1.96%)
Feb 01, 2021 47.55 50.86 45.52 50.18 468,458 +4.39(+9.60%)
Jan 29, 2021 45.74 46.56 44.77 45.79 269,493 -0.15(-0.32%)
Jan 28, 2021 44.28 46.30 44.06 45.94 177,997 +1.92(+4.37%)
Jan 27, 2021 43.96 44.72 42.55 44.01 293,415 -0.77(-1.72%)
Jan 26, 2021 43.85 45.27 43.10 44.78 224,886 +0.95(+2.17%)
Jan 25, 2021 43.76 44.71 42.56 43.83 120,510 -0.16(-0.35%)
Jan 22, 2021 43.34 44.15 42.65 43.98 95,557 +0.14(+0.31%)
Jan 21, 2021 43.88 44.55 43.13 43.85 112,074 +0.04(+0.09%)
Jan 20, 2021 43.90 44.55 42.60 43.81 133,759 -0.06(-0.13%)
Jan 19, 2021 43.56 44.50 43.42 43.87 136,211 +0.91(+2.13%)
Jan 15, 2021 42.88 43.31 41.33 42.95 166,633 -0.38(-0.87%)
Jan 14, 2021 43.38 44.97 43.17 43.33 88,525 +0.17(+0.38%)
Jan 13, 2021 42.86 43.49 42.66 43.17 121,956 +0.08(+0.18%)
Jan 12, 2021 43.88 45.19 42.74 43.09 104,976 -0.82(-1.86%)
Jan 11, 2021 43.66 45.05 43.66 43.90 101,973 -0.35(-0.79%)
Jan 08, 2021 46.68 46.76 43.32 44.25 148,941 -2.20(-4.73%)
Jan 07, 2021 46.85 47.20 45.14 46.45 212,066 +0.98(+2.16%)
Jan 06, 2021 42.76 45.94 42.76 45.47 292,677 +3.01(+7.10%)
Jan 05, 2021 41.81 42.60 41.54 42.46 112,246 +0.63(+1.51%)
Jan 04, 2021 43.54 43.55 40.97 41.82 112,865 -1.50(-3.46%)
Dec 31, 2020 43.32 43.32 43.32 84,134 -0.03(-0.07%)
Dec 30, 2020 43.87 44.35 42.83 43.35 84,134 -0.33(-0.76%)
Dec 29, 2020 45.17 45.17 43.27 43.68 100,043 -1.45(-3.21%)
Dec 28, 2020 46.26 46.62 44.73 45.13 132,860 -0.56(-1.23%)
Dec 24, 2020 44.89 46.06 44.89 45.69 72,413 +0.94(+2.11%)
Dec 23, 2020 43.45 44.90 43.45 44.75 92,869 +1.26(+2.91%)
Dec 22, 2020 43.73 43.74 42.91 43.49 109,184 +0.51(+1.18%)
Dec 21, 2020 42.39 43.20 41.33 42.98 163,782 -0.12(-0.27%)
Dec 18, 2020 42.06 43.10 41.85 43.10 388,606 +1.08(+2.57%)
Dec 17, 2020 41.71 42.60 41.32 42.02 103,636 +0.54(+1.31%)
Dec 16, 2020 40.78 41.94 40.78 41.47 135,621 +0.66(+1.62%)
Dec 15, 2020 41.32 42.10 40.62 40.81 172,420 -0.46(-1.11%)
Dec 14, 2020 42.86 42.95 40.88 41.27 185,781 -1.31(-3.08%)
Dec 11, 2020 42.10 43.05 41.56 42.58 206,167 +0.64(+1.53%)
Dec 10, 2020 41.43 42.20 40.93 41.94 179,135 +0.57(+1.38%)
Dec 09, 2020 41.27 41.52 40.06 41.37 318,362 +0.12(+0.28%)
Dec 08, 2020 39.09 41.51 39.08 41.25 314,635 +1.78(+4.50%)
Dec 07, 2020 39.61 40.00 39.02 39.47 129,335 +0.33(+0.84%)
Dec 04, 2020 39.18 40.04 39.08 39.14 138,818 +0.36(+0.93%)
Dec 03, 2020 38.44 39.08 38.28 38.78 49,570 +0.12(+0.30%)
Dec 02, 2020 38.92 39.06 37.73 38.67 94,215 -0.52(-1.34%)
Dec 01, 2020 38.28 39.42 38.20 39.19 93,749 +1.30(+3.43%)
Nov 30, 2020 38.25 38.45 36.93 37.89 156,430 -0.10(-0.26%)
Nov 27, 2020 37.14 38.17 36.45 37.99 86,400 +0.69(+1.85%)
Nov 25, 2020 37.86 38.25 36.81 37.30 121,723 -0.56(-1.49%)
Nov 24, 2020 37.66 38.75 37.40 37.86 116,313 +0.53(+1.43%)
Nov 23, 2020 37.61 37.85 36.73 37.33 95,763 +0.00(+0.00%)
Nov 20, 2020 37.39 37.70 36.61 37.33 99,479 -0.30(-0.80%)
Nov 19, 2020 37.27 38.13 37.08 37.63 74,461 +0.20(+0.55%)
Nov 18, 2020 39.48 40.61 37.23 37.42 178,635 -1.92(-4.89%)
Nov 17, 2020 38.08 39.46 37.87 39.35 127,335 +1.09(+2.84%)
Nov 16, 2020 38.10 38.31 37.74 38.26 151,514 +0.59(+1.57%)
Nov 13, 2020 36.98 37.70 36.83 37.67 340,660 +0.86(+2.35%)
Nov 12, 2020 37.87 37.97 36.46 36.80 122,226 -1.63(-4.24%)
Nov 11, 2020 38.10 38.43 37.01 38.43 163,959 +0.59(+1.57%)
Nov 10, 2020 37.26 38.11 36.66 37.84 171,430 +1.14(+3.10%)
Nov 09, 2020 39.32 40.50 36.71 36.71 154,917 -0.58(-1.56%)
Nov 06, 2020 36.89 37.78 36.15 37.29 174,449 +0.79(+2.15%)
Nov 05, 2020 35.46 36.89 35.35 36.50 154,998 +1.15(+3.24%)
Nov 04, 2020 35.66 36.02 35.15 35.36 119,263 -0.32(-0.90%)
Nov 03, 2020 36.15 36.41 34.57 35.68 175,714 -0.30(-0.84%)
Nov 02, 2020 36.68 37.07 35.71 35.98 140,107 -0.41(-1.12%)
Oct 30, 2020 35.59 37.26 35.59 36.39 138,818 +0.59(+1.65%)
Oct 29, 2020 36.64 36.67 34.78 35.79 222,543 -0.84(-2.31%)
Oct 28, 2020 36.96 37.39 35.34 36.64 338,165 +0.47(+1.29%)
Oct 27, 2020 33.91 38.28 33.80 36.17 787,110 +4.19(+13.12%)
Oct 26, 2020 30.41 31.99 30.36 31.98 146,539 +1.21(+3.95%)
Oct 23, 2020 30.69 30.86 30.55 30.76 46,341 +0.25(+0.83%)
Oct 22, 2020 29.88 31.05 29.47 30.51 131,186 +0.74(+2.48%)
Oct 21, 2020 30.01 30.05 29.68 29.77 77,547 -0.34(-1.13%)
Oct 20, 2020 30.78 30.78 29.72 30.11 92,557 -0.50(-1.65%)
Oct 19, 2020 31.12 31.38 30.55 30.62 83,109 -0.34(-1.10%)
Oct 16, 2020 30.94 31.51 30.70 30.96 172,183 -0.03(-0.09%)
Oct 15, 2020 29.82 31.12 29.80 30.99 136,383 +0.79(+2.60%)
Oct 14, 2020 29.86 30.39 29.52 30.20 122,178 +0.34(+1.14%)
Oct 13, 2020 29.47 29.89 28.86 29.86 123,432 +0.34(+1.15%)
Oct 12, 2020 29.33 29.64 28.77 29.52 88,115 +0.19(+0.66%)
Oct 09, 2020 29.18 29.91 29.06 29.33 74,867 +0.43(+1.48%)
Oct 08, 2020 29.90 29.97 28.52 28.90 176,864 -0.76(-2.55%)
Oct 07, 2020 29.05 29.88 28.91 29.66 86,297 +0.92(+3.21%)
Oct 06, 2020 29.65 29.95 28.52 28.73 116,802 -0.74(-2.50%)
Oct 05, 2020 27.33 29.52 26.87 29.47 352,798 +3.10(+11.75%)
Oct 02, 2020 25.33 26.66 25.24 26.37 106,688 +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.