Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turning Point Brands (NY: TPB )

32.64 -0.22 (-0.67%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 36.12 37.24 35.69 37.15 276,558 +0.69(+1.90%)
Nov 29, 2021 36.78 36.78 35.89 36.45 174,616 -0.26(-0.72%)
Nov 26, 2021 35.90 37.52 35.41 36.72 121,670 +0.25(+0.70%)
Nov 24, 2021 36.64 37.70 36.39 36.46 120,856 -0.33(-0.90%)
Nov 23, 2021 36.42 37.11 36.18 36.80 205,405 +0.23(+0.64%)
Nov 22, 2021 36.39 37.04 36.33 36.56 166,776 +0.00(+0.00%)
Nov 19, 2021 36.90 37.56 36.38 36.56 120,386 -0.72(-1.94%)
Nov 18, 2021 37.72 37.37 36.98 37.29 344,180 -0.29(-0.78%)
Nov 17, 2021 37.88 38.59 37.01 37.58 264,068 -0.35(-0.93%)
Nov 16, 2021 39.06 39.06 37.72 37.93 190,701 -1.08(-2.76%)
Nov 15, 2021 40.79 40.92 38.98 39.01 184,878 -1.73(-4.25%)
Nov 12, 2021 40.37 41.66 40.37 40.74 380,937 +0.25(+0.63%)
Nov 11, 2021 39.91 40.87 39.91 40.48 165,885 +0.63(+1.57%)
Nov 10, 2021 39.89 39.86 134,702 -0.33(-0.83%)
Nov 09, 2021 40.13 40.82 39.92 40.19 159,667 +0.05(+0.12%)
Nov 08, 2021 39.81 40.45 39.72 40.14 163,228 +0.33(+0.84%)
Nov 05, 2021 39.40 40.51 39.40 39.81 190,148 +0.50(+1.27%)
Nov 04, 2021 39.36 40.61 39.15 39.31 272,609 +0.22(+0.55%)
Nov 03, 2021 38.75 39.47 38.62 39.09 289,410 -0.01(-0.02%)
Nov 02, 2021 38.52 39.13 37.36 39.10 397,550 +0.55(+1.42%)
Nov 01, 2021 37.32 38.68 37.14 38.56 298,611 +1.24(+3.33%)
Oct 29, 2021 36.87 37.72 36.37 37.31 430,900 +0.60(+1.62%)
Oct 28, 2021 37.12 37.68 36.53 36.72 531,525 -0.23(-0.63%)
Oct 27, 2021 37.38 38.59 36.18 36.95 652,115 -0.73(-1.95%)
Oct 26, 2021 45.35 37.10 37.69 1,629,174 -9.83(-20.70%)
Oct 25, 2021 46.45 47.62 46.04 47.52 148,076 +1.09(+2.34%)
Oct 22, 2021 46.04 46.71 45.81 46.44 119,295 +0.47(+1.02%)
Oct 21, 2021 45.60 46.24 45.24 45.97 140,653 +0.34(+0.75%)
Oct 20, 2021 45.81 46.12 45.01 45.62 96,080 -0.11(-0.24%)
Oct 19, 2021 45.60 46.02 45.38 45.73 71,344 +0.22(+0.47%)
Oct 18, 2021 46.75 46.87 45.29 45.52 75,179 -1.35(-2.88%)
Oct 15, 2021 47.80 47.80 46.83 46.87 128,342 -0.39(-0.83%)
Oct 14, 2021 47.69 47.95 47.02 47.26 60,396 +0.01(+0.02%)
Oct 13, 2021 46.92 47.97 46.82 47.25 146,137 +0.31(+0.67%)
Oct 12, 2021 47.00 47.45 46.78 46.93 134,420 +0.01(+0.02%)
Oct 11, 2021 48.09 48.15 46.88 46.92 117,945 -0.01(-0.02%)
Oct 08, 2021 47.25 47.66 46.65 46.93 96,850 -0.02(-0.04%)
Oct 07, 2021 47.32 48.35 46.82 46.95 79,333 -0.05(-0.10%)
Oct 06, 2021 46.69 47.21 45.95 47.00 118,367 -0.03(-0.06%)
Oct 05, 2021 47.57 47.96 46.83 47.03 82,908 -0.22(-0.46%)
Oct 04, 2021 47.20 47.54 46.53 47.25 91,951 -0.18(-0.37%)
Oct 01, 2021 47.20 47.74 46.56 47.42 143,289 +0.74(+1.59%)
Sep 30, 2021 46.71 47.20 46.29 46.68 264,244 -0.32(-0.69%)
Sep 29, 2021 46.23 47.33 45.80 47.00 148,678 +0.78(+1.69%)
Sep 28, 2021 44.65 46.34 44.01 46.22 317,620 +1.28(+2.85%)
Sep 27, 2021 43.99 45.22 43.70 44.94 241,888 +1.15(+2.63%)
Sep 24, 2021 43.96 44.28 43.40 43.79 162,985 +0.12(+0.27%)
Sep 23, 2021 43.80 44.33 43.32 43.67 136,788 -0.02(-0.04%)
Sep 22, 2021 43.40 44.38 42.19 43.69 121,062 +0.69(+1.61%)
Sep 21, 2021 43.80 44.48 42.89 42.99 439,368 -0.57(-1.30%)
Sep 20, 2021 42.47 43.71 41.42 43.56 223,028 +0.45(+1.04%)
Sep 17, 2021 46.21 46.52 43.10 43.11 699,187 -4.27(-9.02%)
Sep 16, 2021 47.17 47.71 46.87 47.38 69,033 +0.16(+0.34%)
Sep 15, 2021 46.46 47.35 46.22 47.22 89,196 +0.76(+1.64%)
Sep 14, 2021 46.97 46.97 45.69 46.46 119,755 +0.22(+0.49%)
Sep 13, 2021 46.87 47.35 45.12 46.24 188,157 -0.33(-0.71%)
Sep 10, 2021 48.14 48.14 46.53 46.57 139,118 -1.26(-2.63%)
Sep 09, 2021 48.34 48.95 47.83 47.83 101,378 -0.83(-1.71%)
Sep 08, 2021 49.01 49.01 47.86 48.66 93,231 -0.21(-0.42%)
Sep 07, 2021 50.48 50.48 48.47 48.86 158,854 -1.91(-3.77%)
Sep 03, 2021 50.89 50.94 50.25 50.78 102,879 +0.00(+0.00%)
Sep 02, 2021 49.43 50.90 49.29 50.78 244,963 +1.55(+3.15%)
Sep 01, 2021 48.43 49.57 48.20 49.22 178,543 +0.63(+1.31%)
Aug 31, 2021 48.92 49.67 48.17 48.59 258,765 -0.36(-0.74%)
Aug 30, 2021 49.05 49.50 48.46 48.95 102,291 +0.01(+0.02%)
Aug 27, 2021 48.71 49.51 48.68 48.94 126,518 +0.61(+1.25%)
Aug 26, 2021 48.53 49.65 48.12 48.34 165,513 +0.21(+0.45%)
Aug 25, 2021 47.03 48.54 46.82 48.12 203,094 +1.09(+2.33%)
Aug 24, 2021 47.46 47.81 47.00 47.03 109,509 -0.40(-0.84%)
Aug 23, 2021 47.31 47.90 47.17 47.43 102,658 +0.10(+0.21%)
Aug 20, 2021 47.12 47.69 46.69 47.33 69,383 +0.88(+1.89%)
Aug 19, 2021 45.66 46.66 45.66 46.45 82,335 -0.09(-0.19%)
Aug 18, 2021 47.67 48.17 46.34 46.54 169,756 -1.31(-2.73%)
Aug 17, 2021 47.90 48.32 47.13 47.85 149,547 -0.44(-0.91%)
Aug 16, 2021 45.16 48.40 45.16 48.29 344,908 +3.53(+7.90%)
Aug 13, 2021 46.39 46.41 44.42 44.75 1,261,951 -1.25(-2.72%)
Aug 12, 2021 47.68 47.83 45.42 46.00 262,102 -1.75(-3.66%)
Aug 11, 2021 46.40 48.67 46.40 47.75 199,659 +1.62(+3.51%)
Aug 10, 2021 45.91 47.52 44.61 46.13 606,238 +0.21(+0.47%)
Aug 09, 2021 48.16 48.16 45.65 45.91 404,531 -2.61(-5.37%)
Aug 06, 2021 49.75 50.01 47.90 48.52 219,630 -1.01(-2.03%)
Aug 05, 2021 50.20 50.54 49.53 49.53 175,774 -0.76(-1.51%)
Aug 04, 2021 50.49 50.54 49.92 50.29 143,109 -0.51(-1.00%)
Aug 03, 2021 52.19 52.83 50.44 50.80 183,982 -1.54(-2.95%)
Aug 02, 2021 51.93 53.21 51.93 52.34 243,988 +0.57(+1.09%)
Jul 30, 2021 51.02 53.21 51.02 51.77 280,057 +1.18(+2.34%)
Jul 29, 2021 50.40 50.67 49.80 50.59 181,396 +0.38(+0.76%)
Jul 28, 2021 51.44 52.20 49.76 50.21 275,406 -0.30(-0.60%)
Jul 27, 2021 48.48 52.01 47.39 50.51 430,360 +4.81(+10.53%)
Jul 26, 2021 45.06 46.00 44.58 45.70 149,522 +1.22(+2.74%)
Jul 23, 2021 43.43 44.62 42.55 44.48 87,328 +1.25(+2.89%)
Jul 22, 2021 43.96 43.96 42.90 43.23 114,721 -0.39(-0.90%)
Jul 21, 2021 43.58 44.39 42.96 43.62 92,143 +0.49(+1.13%)
Jul 20, 2021 43.77 44.44 42.72 43.13 148,185 -0.38(-0.88%)
Jul 19, 2021 43.70 44.59 43.26 43.51 173,082 -1.15(-2.58%)
Jul 16, 2021 45.49 45.56 43.94 44.66 100,583 -0.49(-1.08%)
Jul 15, 2021 45.60 45.85 44.87 45.15 107,505 -0.59(-1.28%)
Jul 14, 2021 45.36 45.90 44.92 45.74 96,408 +0.76(+1.69%)
Jul 13, 2021 45.74 46.23 44.62 44.98 104,104 -0.91(-1.98%)
Jul 12, 2021 45.21 46.59 44.76 45.88 111,651 +0.64(+1.42%)
Jul 09, 2021 45.80 46.08 45.03 45.24 96,703 -0.06(-0.13%)
Jul 08, 2021 44.40 45.79 43.74 45.30 346,572 +0.38(+0.85%)
Jul 07, 2021 45.11 46.01 44.43 44.92 326,470 -0.28(-0.63%)
Jul 06, 2021 45.18 45.59 44.31 45.20 150,183 +0.12(+0.26%)
Jul 02, 2021 45.91 45.97 45.04 45.08 110,253 -0.75(-1.64%)
Jul 01, 2021 44.70 45.99 44.24 45.84 152,081 +1.14(+2.56%)
Jun 30, 2021 42.82 44.91 42.82 44.69 183,923 +1.51(+3.51%)
Jun 29, 2021 42.96 43.36 42.76 43.18 103,312 +0.26(+0.61%)
Jun 28, 2021 42.13 42.96 41.64 42.92 102,143 +0.89(+2.11%)
Jun 25, 2021 43.37 44.14 41.90 42.03 362,874 -1.21(-2.80%)
Jun 24, 2021 41.86 43.34 41.84 43.24 161,660 +1.55(+3.72%)
Jun 23, 2021 42.13 42.56 41.59 41.69 129,822 -0.39(-0.93%)
Jun 22, 2021 42.02 42.30 41.66 42.08 111,337 +0.05(+0.12%)
Jun 21, 2021 41.47 42.45 41.10 42.03 185,249 +0.88(+2.14%)
Jun 18, 2021 41.32 41.48 40.52 41.15 186,007 -0.62(-1.50%)
Jun 17, 2021 43.08 43.15 41.61 41.77 168,650 -1.48(-3.42%)
Jun 16, 2021 43.58 43.83 42.81 43.25 117,061 -0.43(-0.98%)
Jun 15, 2021 44.20 44.61 43.65 43.68 194,396 -0.54(-1.21%)
Jun 14, 2021 44.25 44.55 43.88 44.22 98,909 +0.27(+0.62%)
Jun 11, 2021 44.25 44.40 43.63 43.95 68,941 +0.02(+0.04%)
Jun 10, 2021 44.02 44.84 43.84 43.93 135,960 +0.17(+0.38%)
Jun 09, 2021 44.89 45.09 43.71 43.76 75,410 -0.83(-1.86%)
Jun 08, 2021 45.03 45.28 43.49 44.59 208,611 -0.38(-0.85%)
Jun 07, 2021 42.78 45.29 42.78 44.97 256,696 +2.27(+5.32%)
Jun 04, 2021 41.94 42.80 41.73 42.70 227,046 +0.95(+2.27%)
Jun 03, 2021 42.13 42.30 41.70 41.75 125,471 -0.54(-1.27%)
Jun 02, 2021 42.09 42.94 41.48 42.29 75,410 +0.20(+0.46%)
Jun 01, 2021 42.14 43.27 42.02 42.09 164,836 +0.38(+0.91%)
May 28, 2021 42.45 42.46 41.18 41.71 1,073,634 -0.77(-1.81%)
May 27, 2021 42.74 43.33 42.26 42.48 152,358 -0.07(-0.16%)
May 26, 2021 42.80 43.30 42.45 42.55 85,528 -0.03(-0.07%)
May 25, 2021 42.77 43.31 42.32 42.58 180,852 -0.13(-0.30%)
May 24, 2021 42.89 43.04 41.79 42.71 147,006 -0.08(-0.18%)
May 21, 2021 43.46 43.99 42.72 42.78 147,486 -0.25(-0.59%)
May 20, 2021 43.24 43.48 42.84 43.04 217,630 -0.20(-0.47%)
May 19, 2021 42.47 43.40 41.82 43.24 214,789 +0.20(+0.48%)
May 18, 2021 44.27 44.27 42.99 43.04 556,309 -0.90(-2.04%)
May 17, 2021 44.37 45.05 43.90 43.94 99,925 -0.72(-1.62%)
May 14, 2021 44.16 45.06 43.90 44.66 59,075 +0.84(+1.91%)
May 13, 2021 44.14 44.81 43.16 43.82 130,475 -0.23(-0.53%)
May 12, 2021 44.71 44.93 43.87 44.05 103,226 -1.02(-2.27%)
May 11, 2021 44.70 45.28 44.03 45.08 215,035 -0.22(-0.50%)
May 10, 2021 45.43 45.71 44.65 45.30 235,132 -0.63(-1.38%)
May 07, 2021 45.75 46.70 45.71 45.93 128,789 +0.20(+0.43%)
May 06, 2021 46.93 46.93 44.86 45.74 145,652 -1.24(-2.64%)
May 05, 2021 46.87 47.49 46.49 46.98 253,086 +0.30(+0.65%)
May 04, 2021 46.43 46.71 45.36 46.68 156,031 +0.10(+0.21%)
May 03, 2021 47.78 48.11 46.51 46.58 212,549 -1.03(-2.17%)
Apr 30, 2021 47.61 47.84 46.41 47.61 304,020 +0.03(+0.06%)
Apr 29, 2021 47.48 48.63 46.33 47.58 382,912 -0.29(-0.61%)
Apr 28, 2021 50.71 50.74 47.52 47.88 294,693 -1.85(-3.73%)
Apr 27, 2021 50.83 52.15 49.68 49.73 462,222 +2.35(+4.96%)
Apr 26, 2021 47.00 47.84 45.74 47.38 183,149 +0.52(+1.10%)
Apr 23, 2021 45.55 46.92 45.36 46.86 131,349 +1.27(+2.78%)
Apr 22, 2021 46.04 47.11 45.21 45.59 159,027 -0.33(-0.72%)
Apr 21, 2021 44.75 45.98 44.40 45.93 220,093 +1.06(+2.37%)
Apr 20, 2021 45.77 46.05 43.45 44.86 267,592 -0.98(-2.15%)
Apr 19, 2021 48.19 48.59 45.41 45.85 287,384 -2.73(-5.62%)
Apr 16, 2021 48.74 48.90 47.84 48.58 99,050 +0.24(+0.50%)
Apr 15, 2021 48.86 48.86 47.55 48.33 86,523 -0.10(-0.20%)
Apr 14, 2021 48.69 49.07 47.81 48.43 110,311 -0.32(-0.66%)
Apr 13, 2021 49.09 49.09 47.94 48.75 103,727 -0.34(-0.70%)
Apr 12, 2021 50.16 50.41 48.55 49.09 92,463 -0.98(-1.95%)
Apr 09, 2021 50.46 51.03 49.76 50.07 47,064 -0.64(-1.27%)
Apr 08, 2021 49.45 50.76 48.68 50.71 83,010 +1.53(+3.11%)
Apr 07, 2021 50.12 50.12 47.94 49.18 110,910 -0.40(-0.81%)
Apr 06, 2021 49.72 50.22 49.04 49.58 64,605 -0.14(-0.27%)
Apr 05, 2021 51.57 51.57 49.19 49.72 149,628 -1.37(-2.67%)
Apr 01, 2021 51.29 53.48 50.71 51.08 260,647 +0.20(+0.40%)
Mar 31, 2021 50.19 51.64 50.19 50.88 206,579 +0.89(+1.78%)
Mar 30, 2021 49.45 50.36 48.63 49.99 213,472 +0.50(+1.00%)
Mar 29, 2021 50.71 51.60 49.15 49.49 140,505 -1.48(-2.91%)
Mar 26, 2021 51.12 51.28 50.27 50.98 211,532 +0.30(+0.60%)
Mar 25, 2021 49.45 50.94 48.44 50.67 223,436 +0.81(+1.62%)
Mar 24, 2021 49.70 50.63 49.33 49.87 179,367 +0.38(+0.77%)
Mar 23, 2021 51.52 52.08 48.85 49.48 340,144 -2.26(-4.37%)
Mar 22, 2021 50.88 52.08 49.94 51.75 135,347 +0.89(+1.74%)
Mar 19, 2021 50.53 51.24 49.46 50.86 192,563 +0.55(+1.09%)
Mar 18, 2021 50.37 51.58 50.19 50.31 117,367 -0.39(-0.78%)
Mar 17, 2021 49.22 50.91 49.04 50.71 121,766 +1.03(+2.08%)
Mar 16, 2021 51.23 51.96 49.07 49.68 164,502 -1.73(-3.37%)
Mar 15, 2021 51.24 52.17 50.74 51.41 98,603 +0.03(+0.06%)
Mar 12, 2021 50.27 51.54 50.27 51.38 158,278 +1.17(+2.33%)
Mar 11, 2021 49.69 50.48 49.10 50.21 170,087 +0.95(+1.92%)
Mar 10, 2021 49.20 50.78 48.73 49.27 189,626 +0.79(+1.63%)
Mar 09, 2021 48.03 48.99 47.15 48.48 215,428 +1.27(+2.68%)
Mar 08, 2021 46.63 47.91 46.63 47.21 222,914 +0.32(+0.69%)
Mar 05, 2021 46.58 47.12 44.62 46.89 313,272 +0.59(+1.28%)
Mar 04, 2021 47.71 48.61 45.38 46.30 313,337 -1.41(-2.96%)
Mar 03, 2021 48.81 49.19 47.71 47.71 290,415 -0.89(-1.82%)
Mar 02, 2021 50.14 50.14 47.58 48.59 243,179 -1.67(-3.31%)
Mar 01, 2021 48.75 50.94 48.75 50.26 182,898 +2.33(+4.86%)
Feb 26, 2021 49.57 49.70 47.74 47.93 175,009 -1.20(-2.44%)
Feb 25, 2021 50.58 51.28 48.69 49.13 174,322 -1.73(-3.41%)
Feb 24, 2021 50.21 51.50 49.78 50.86 278,555 +0.91(+1.81%)
Feb 23, 2021 47.96 50.18 46.76 49.96 317,203 +1.49(+3.08%)
Feb 22, 2021 49.74 49.74 48.12 48.47 185,104 -1.69(-3.36%)
Feb 19, 2021 50.55 51.44 49.73 50.15 190,406 -0.26(-0.52%)
Feb 18, 2021 51.20 52.10 49.56 50.42 268,543 -1.20(-2.32%)
Feb 17, 2021 51.37 52.00 50.04 51.61 251,087 -0.45(-0.86%)
Feb 16, 2021 55.11 55.17 51.24 52.06 626,896 -5.42(-9.42%)
Feb 12, 2021 55.61 59.51 53.97 57.48 517,330 +1.56(+2.79%)
Feb 11, 2021 54.17 56.13 52.16 55.92 378,569 +2.52(+4.73%)
Feb 10, 2021 54.51 55.80 51.03 53.40 305,119 -1.84(-3.33%)
Feb 09, 2021 54.13 55.96 54.00 55.24 271,984 +0.94(+1.72%)
Feb 08, 2021 53.16 55.17 52.92 54.30 279,311 +1.45(+2.75%)
Feb 05, 2021 52.61 53.74 51.68 52.85 271,393 +0.80(+1.53%)
Feb 04, 2021 50.67 52.33 50.67 52.05 143,269 +1.43(+2.83%)
Feb 03, 2021 50.46 52.06 49.58 50.62 188,150 +1.32(+2.67%)
Feb 02, 2021 50.77 53.49 48.71 49.31 237,723 -0.98(-1.96%)
Feb 01, 2021 47.65 50.96 45.61 50.29 467,477 +4.40(+9.60%)
Jan 29, 2021 45.84 46.66 44.86 45.89 268,929 -0.15(-0.32%)
Jan 28, 2021 44.38 46.39 44.16 46.03 177,624 +1.93(+4.37%)
Jan 27, 2021 44.05 44.81 42.64 44.10 292,800 -0.77(-1.72%)
Jan 26, 2021 43.94 45.36 43.19 44.87 224,415 +0.95(+2.17%)
Jan 25, 2021 43.85 44.80 42.65 43.92 120,257 -0.16(-0.35%)
Jan 22, 2021 43.43 44.24 42.74 44.07 95,357 +0.14(+0.31%)
Jan 21, 2021 43.97 44.64 43.22 43.94 111,839 +0.04(+0.09%)
Jan 20, 2021 44.00 44.64 42.69 43.90 133,479 -0.06(-0.13%)
Jan 19, 2021 43.66 44.59 43.51 43.96 135,926 +0.92(+2.13%)
Jan 15, 2021 42.97 43.40 41.41 43.04 166,284 -0.38(-0.87%)
Jan 14, 2021 43.47 45.07 43.26 43.42 88,340 +0.17(+0.38%)
Jan 13, 2021 42.95 43.58 42.75 43.26 121,700 +0.08(+0.18%)
Jan 12, 2021 43.97 45.28 42.83 43.18 104,756 -0.82(-1.86%)
Jan 11, 2021 43.75 45.15 43.75 44.00 101,760 -0.35(-0.79%)
Jan 08, 2021 46.78 46.86 43.41 44.35 148,629 -2.20(-4.73%)
Jan 07, 2021 46.95 47.30 45.23 46.55 211,621 +0.98(+2.16%)
Jan 06, 2021 42.85 46.03 42.85 45.56 292,064 +3.02(+7.10%)
Jan 05, 2021 41.90 42.69 41.63 42.54 112,011 +0.63(+1.51%)
Jan 04, 2021 43.64 43.65 41.05 41.91 112,629 -1.50(-3.46%)
Dec 31, 2020 43.41 43.41 43.41 83,958 -0.03(-0.07%)
Dec 30, 2020 43.96 44.44 42.91 43.44 83,958 -0.33(-0.76%)
Dec 29, 2020 45.26 45.26 43.36 43.77 99,834 -1.45(-3.21%)
Dec 28, 2020 46.35 46.71 44.82 45.22 132,582 -0.56(-1.23%)
Dec 24, 2020 44.98 46.15 44.98 45.79 72,262 +0.95(+2.11%)
Dec 23, 2020 43.54 44.99 43.54 44.84 92,675 +1.27(+2.91%)
Dec 22, 2020 43.82 43.83 43.00 43.58 108,955 +0.51(+1.18%)
Dec 21, 2020 42.48 43.29 41.42 43.07 163,439 -0.12(-0.27%)
Dec 18, 2020 42.15 43.19 41.94 43.19 387,792 +1.08(+2.57%)
Dec 17, 2020 41.79 42.69 41.40 42.11 103,419 +0.55(+1.31%)
Dec 16, 2020 40.87 42.03 40.87 41.56 135,337 +0.66(+1.62%)
Dec 15, 2020 41.41 42.18 40.70 40.90 172,059 -0.46(-1.11%)
Dec 14, 2020 42.95 43.04 40.97 41.36 185,392 -1.31(-3.08%)
Dec 11, 2020 42.19 43.14 41.65 42.67 205,735 +0.64(+1.53%)
Dec 10, 2020 41.51 42.29 41.02 42.03 178,760 +0.57(+1.38%)
Dec 09, 2020 41.36 41.61 40.14 41.45 317,695 +0.12(+0.28%)
Dec 08, 2020 39.18 41.60 39.17 41.34 313,976 +1.78(+4.50%)
Dec 07, 2020 39.69 40.08 39.10 39.56 129,064 +0.33(+0.84%)
Dec 04, 2020 39.26 40.13 39.17 39.23 138,527 +0.36(+0.93%)
Dec 03, 2020 38.52 39.17 38.36 38.87 49,467 +0.12(+0.30%)
Dec 02, 2020 39.00 39.14 37.80 38.75 94,017 -0.53(-1.34%)
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.