Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.32 USD -0.97 (-1.58%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.22 45.22 44.20 44.36 1,972,700 -0.80(-1.77%)
Jan 30, 2020 45.22 45.48 44.80 45.16 1,183,431 -0.10(-0.22%)
Jan 29, 2020 45.94 46.01 44.96 45.26 2,152,630 -0.61(-1.33%)
Jan 28, 2020 45.77 46.09 45.46 45.87 1,941,164 +0.54(+1.19%)
Jan 27, 2020 45.29 45.93 45.02 45.33 1,375,247 -0.27(-0.59%)
Jan 24, 2020 46.28 46.65 45.33 45.60 2,370,300 -0.69(-1.49%)
Jan 23, 2020 45.32 46.58 45.26 46.29 2,280,956 +1.10(+2.43%)
Jan 22, 2020 44.90 45.49 44.77 45.19 2,256,966 +0.29(+0.65%)
Jan 21, 2020 44.37 44.99 44.08 44.90 1,362,586 +0.72(+1.63%)
Jan 17, 2020 44.88 44.91 44.04 44.18 1,716,900 -0.46(-1.03%)
Jan 16, 2020 44.19 44.85 43.87 44.64 2,758,225 +0.57(+1.29%)
Jan 15, 2020 42.92 44.25 42.87 44.07 3,305,539 +1.25(+2.92%)
Jan 14, 2020 42.17 43.00 42.00 42.82 3,517,965 +0.79(+1.88%)
Jan 13, 2020 41.44 42.17 41.44 42.03 2,399,970 +0.70(+1.69%)
Jan 10, 2020 40.77 41.68 40.70 41.33 3,623,200 +0.27(+0.66%)
Jan 09, 2020 41.35 41.61 40.90 41.06 1,847,413 -0.28(-0.68%)
Jan 08, 2020 41.49 42.49 41.33 41.34 3,193,161 +0.29(+0.71%)
Jan 07, 2020 40.46 41.21 40.45 41.05 2,489,978 +0.67(+1.66%)
Jan 06, 2020 40.20 40.92 40.15 40.38 2,776,111 -0.40(-0.98%)
Jan 03, 2020 39.84 40.89 39.78 40.78 2,041,500 +0.70(+1.75%)
Jan 02, 2020 39.68 40.10 39.52 40.08 1,811,492 +0.57(+1.44%)
Dec 31, 2019 39.27 39.82 39.26 39.51 1,553,500 +0.07(+0.18%)
Dec 30, 2019 39.72 39.77 39.25 39.44 1,695,659 -0.44(-1.10%)
Dec 27, 2019 39.86 40.21 39.55 39.88 1,346,400 +0.09(+0.23%)
Dec 26, 2019 39.75 39.94 39.47 39.79 1,638,748 -0.02(-0.05%)
Dec 24, 2019 39.61 39.98 39.40 39.81 631,900 +0.24(+0.61%)
Dec 23, 2019 39.91 40.15 39.31 39.57 1,714,812 -0.41(-1.03%)
Dec 20, 2019 39.19 40.08 39.15 39.98 3,459,600 +0.97(+2.49%)
Dec 19, 2019 39.32 39.59 38.59 39.01 2,477,734 -0.50(-1.27%)
Dec 18, 2019 39.72 39.90 39.20 39.51 2,222,737 -0.07(-0.18%)
Dec 17, 2019 39.34 40.12 39.33 39.58 2,184,586 +0.08(+0.20%)
Dec 16, 2019 39.73 39.93 39.22 39.50 1,818,954 -0.23(-0.58%)
Dec 13, 2019 38.80 39.77 38.79 39.73 2,573,400 +0.49(+1.25%)
Dec 12, 2019 40.06 40.39 39.19 39.24 2,373,278 -0.84(-2.10%)
Dec 11, 2019 39.14 40.21 39.14 40.08 2,159,185 +0.68(+1.73%)
Dec 10, 2019 40.48 40.65 39.23 39.40 4,905,073 -2.02(-4.88%)
Dec 09, 2019 41.07 41.62 40.84 41.42 2,693,790 +0.54(+1.32%)
Dec 06, 2019 40.92 41.45 40.72 40.88 2,506,900 -0.03(-0.07%)
Dec 05, 2019 39.97 40.94 39.97 40.91 1,777,464 +0.80(+1.99%)
Dec 04, 2019 39.95 40.27 39.49 40.11 1,613,320 +0.28(+0.70%)
Dec 03, 2019 39.52 40.02 39.35 39.83 2,036,727 +0.10(+0.25%)
Dec 02, 2019 40.14 40.22 39.40 39.73 1,095,612 -0.44(-1.10%)
Nov 29, 2019 40.26 40.74 40.15 40.17 447,200 -0.20(-0.50%)
Nov 27, 2019 40.82 40.91 40.33 40.37 820,600 -0.34(-0.84%)
Nov 26, 2019 40.30 40.72 40.06 40.71 1,191,748 +0.44(+1.09%)
Nov 25, 2019 39.71 40.32 39.71 40.27 1,525,366 +0.88(+2.23%)
Nov 22, 2019 39.65 39.92 39.34 39.39 978,400 -0.08(-0.20%)
Nov 21, 2019 40.09 40.20 39.46 39.47 1,242,192 -0.55(-1.37%)
Nov 20, 2019 39.90 40.57 39.83 40.02 994,686 +0.06(+0.15%)
Nov 19, 2019 40.53 40.64 39.95 39.96 667,358 -0.56(-1.38%)
Nov 18, 2019 40.15 40.67 39.96 40.52 1,288,357 +0.44(+1.10%)
Nov 15, 2019 40.46 40.53 39.78 40.08 1,247,600 -0.29(-0.72%)
Nov 14, 2019 39.87 40.46 39.86 40.37 924,381 +0.30(+0.75%)
Nov 13, 2019 39.48 40.21 39.44 40.07 1,084,453 +0.45(+1.14%)
Nov 12, 2019 40.54 40.76 39.27 39.62 2,107,526 -0.64(-1.59%)
Nov 11, 2019 39.65 40.31 39.47 40.26 986,799 +0.54(+1.36%)
Nov 08, 2019 39.15 39.73 39.03 39.72 959,400 +0.55(+1.40%)
Nov 07, 2019 39.81 39.94 38.43 39.17 1,805,252 -0.60(-1.51%)
Nov 06, 2019 39.57 39.92 39.23 39.77 1,542,660 +0.28(+0.71%)
Nov 05, 2019 39.73 39.96 39.16 39.49 1,329,701 -0.38(-0.95%)
Nov 04, 2019 40.88 41.06 39.69 39.87 1,523,371 -0.91(-2.23%)
Nov 01, 2019 40.09 40.88 39.92 40.78 1,016,200 +1.01(+2.54%)
Oct 31, 2019 39.91 40.15 39.55 39.77 1,131,344 -0.24(-0.60%)
Oct 30, 2019 39.60 40.02 38.61 40.01 1,208,257 +0.35(+0.88%)
Oct 29, 2019 39.76 40.34 39.58 39.66 1,404,496 -0.20(-0.50%)
Oct 28, 2019 41.01 41.22 39.82 39.86 2,238,128 -1.07(-2.61%)
Oct 25, 2019 41.23 41.53 40.89 40.93 1,090,800 -0.28(-0.68%)
Oct 24, 2019 40.89 41.24 40.60 41.21 826,466 +0.32(+0.78%)
Oct 23, 2019 40.91 41.09 40.53 40.89 1,496,608 -0.33(-0.80%)
Oct 22, 2019 40.83 41.43 40.37 41.22 1,396,974 +0.84(+2.08%)
Oct 21, 2019 40.95 41.01 40.21 40.38 2,077,747 -0.21(-0.52%)
Oct 18, 2019 40.57 40.69 40.26 40.59 1,264,700 -0.01(-0.02%)
Oct 17, 2019 40.97 41.40 40.59 40.60 1,219,600 -0.13(-0.32%)
Oct 16, 2019 39.71 40.76 39.65 40.73 1,775,239 +1.15(+2.91%)
Oct 15, 2019 39.38 39.66 39.31 39.58 1,354,073 +0.33(+0.84%)
Oct 14, 2019 38.89 39.50 38.41 39.25 1,123,040 -0.22(-0.56%)
Oct 11, 2019 39.71 39.95 39.46 39.47 1,302,500 +0.19(+0.48%)
Oct 10, 2019 39.10 39.49 39.04 39.28 1,114,116 +0.14(+0.36%)
Oct 09, 2019 39.52 39.72 39.09 39.14 847,763 -0.17(-0.43%)
Oct 08, 2019 39.41 39.84 39.13 39.31 1,009,189 -0.23(-0.58%)
Oct 07, 2019 39.53 39.78 39.26 39.54 1,079,112 -0.19(-0.48%)
Oct 04, 2019 39.41 39.76 38.92 39.73 1,678,900 +0.45(+1.15%)
Oct 03, 2019 39.67 39.95 38.96 39.28 1,422,768 -0.40(-1.01%)
Oct 02, 2019 40.43 40.61 39.20 39.68 1,536,714 -0.59(-1.47%)
Oct 01, 2019 41.05 41.15 40.19 40.27 1,434,403 -0.78(-1.90%)
Sep 30, 2019 40.17 41.24 40.13 41.05 1,342,316 +0.95(+2.37%)
Sep 27, 2019 40.69 40.74 39.86 40.10 1,411,500 -0.35(-0.87%)
Sep 26, 2019 40.50 40.87 40.27 40.45 1,128,659 +0.08(+0.20%)
Sep 25, 2019 40.29 40.42 39.65 40.37 1,780,562 +0.66(+1.66%)
Sep 24, 2019 39.34 40.25 39.33 39.71 2,730,569 +0.48(+1.22%)
Sep 23, 2019 38.91 39.53 38.87 39.23 1,667,241 +0.23(+0.59%)
Sep 20, 2019 39.29 39.42 38.99 39.00 2,638,300 -0.13(-0.33%)
Sep 19, 2019 39.22 39.41 38.87 39.13 2,924,587 -0.06(-0.15%)
Sep 18, 2019 40.14 40.22 38.97 39.19 4,520,174 -1.49(-3.66%)
Sep 17, 2019 40.54 41.37 40.10 40.68 3,507,668 -0.08(-0.20%)
Sep 16, 2019 38.58 41.70 38.40 40.76 7,095,448 +2.02(+5.21%)
Sep 13, 2019 38.45 38.76 37.88 38.74 2,444,700 +0.28(+0.73%)
Sep 12, 2019 38.50 38.68 38.02 38.46 1,632,103 +0.07(+0.18%)
Sep 11, 2019 37.36 38.40 37.23 38.39 2,107,045 +1.20(+3.23%)
Sep 10, 2019 36.38 37.20 36.03 37.19 2,490,837 +0.82(+2.25%)
Sep 09, 2019 36.58 36.89 36.20 36.37 1,566,049 -0.33(-0.90%)
Sep 06, 2019 36.40 36.90 36.40 36.70 1,811,300 +0.27(+0.74%)
Sep 05, 2019 36.89 37.19 36.18 36.43 1,304,018 -0.19(-0.52%)
Sep 04, 2019 36.50 36.83 36.29 36.62 1,057,016 +0.41(+1.13%)
Sep 03, 2019 36.00 36.33 35.85 36.21 1,497,033 +0.02(+0.06%)
Aug 30, 2019 36.15 36.28 35.92 36.19 1,126,900 +0.06(+0.17%)
Aug 29, 2019 35.84 36.22 35.69 36.13 823,759 +0.42(+1.18%)
Aug 28, 2019 35.47 35.80 35.05 35.71 1,772,879 +0.10(+0.28%)
Aug 27, 2019 35.94 35.95 35.36 35.61 2,597,960 -0.06(-0.17%)
Aug 26, 2019 35.17 35.88 35.10 35.67 1,962,081 +0.73(+2.09%)
Aug 23, 2019 35.79 36.39 34.87 34.94 2,374,900 -1.06(-2.94%)
Aug 22, 2019 35.20 36.09 34.98 36.00 2,362,877 +0.74(+2.10%)
Aug 21, 2019 35.70 36.15 34.59 35.26 5,865,787 -1.65(-4.47%)
Aug 20, 2019 36.48 37.08 36.02 36.91 3,239,160 +0.50(+1.37%)
Aug 19, 2019 35.52 36.53 35.45 36.41 1,923,030 +1.19(+3.38%)
Aug 16, 2019 35.02 35.38 34.55 35.22 1,600,200 +0.45(+1.29%)
Aug 15, 2019 35.01 35.25 34.75 34.77 1,146,665 -0.26(-0.74%)
Aug 14, 2019 35.49 35.59 34.83 35.03 2,001,659 -0.83(-2.31%)
Aug 13, 2019 36.53 36.53 35.37 35.86 1,002,366 +0.39(+1.10%)
Aug 12, 2019 35.72 35.72 35.28 35.47 545,212 -0.49(-1.36%)
Aug 09, 2019 36.26 36.27 35.88 35.96 750,700 -0.51(-1.40%)
Aug 08, 2019 36.39 36.66 36.28 36.47 1,092,173 +0.34(+0.94%)
Aug 07, 2019 35.44 36.17 35.14 36.13 2,029,442 +0.51(+1.43%)
Aug 06, 2019 35.09 35.67 34.93 35.62 2,713,847 +0.58(+1.66%)
Aug 05, 2019 35.68 35.84 34.76 35.04 1,734,230 -0.98(-2.72%)
Aug 02, 2019 36.40 36.55 35.81 36.02 855,700 -0.49(-1.34%)
Aug 01, 2019 36.06 37.22 35.76 36.51 1,769,267 +0.54(+1.50%)
Jul 31, 2019 36.35 36.44 35.50 35.97 1,890,263 -0.29(-0.80%)
Jul 30, 2019 35.54 36.47 35.51 36.26 1,493,844 +0.74(+2.08%)
Jul 29, 2019 35.55 36.13 35.22 35.52 2,625,121 +0.00(+0.00%)
Jul 26, 2019 35.77 36.07 35.48 35.52 1,521,700 -0.22(-0.62%)
Jul 25, 2019 35.53 36.05 35.53 35.74 1,761,499 +0.46(+1.30%)
Jul 24, 2019 35.02 35.46 34.91 35.28 1,898,556 +0.30(+0.86%)
Jul 23, 2019 35.56 35.65 34.79 34.98 2,160,735 -0.48(-1.35%)
Jul 22, 2019 36.24 36.32 35.39 35.46 1,055,258 -0.64(-1.77%)
Jul 19, 2019 36.37 36.59 36.03 36.10 949,700 -0.17(-0.47%)
Jul 18, 2019 36.44 36.70 35.91 36.27 1,719,791 -0.19(-0.52%)
Jul 17, 2019 37.24 37.37 36.43 36.46 1,099,413 -0.72(-1.94%)
Jul 16, 2019 36.39 37.27 36.36 37.18 1,099,454 +0.76(+2.09%)
Jul 15, 2019 37.03 37.20 36.28 36.42 1,136,953 -0.38(-1.03%)
Jul 12, 2019 36.49 37.03 36.28 36.80 1,296,900 +0.51(+1.41%)
Jul 11, 2019 36.61 36.75 35.82 36.29 1,431,348 -0.48(-1.31%)
Jul 10, 2019 36.75 36.98 36.33 36.77 2,591,690 +0.52(+1.43%)
Jul 09, 2019 37.04 37.21 36.18 36.25 1,454,789 -0.80(-2.16%)
Jul 08, 2019 36.72 37.25 36.56 37.05 1,259,160 +0.26(+0.71%)
Jul 05, 2019 36.94 37.07 36.44 36.79 844,400 -0.48(-1.29%)
Jul 03, 2019 37.00 37.33 36.88 37.27 487,800 +0.34(+0.92%)
Jul 02, 2019 37.01 37.21 36.54 36.93 975,077 -0.03(-0.08%)
Jul 01, 2019 37.09 37.16 36.50 36.96 1,182,154 +0.34(+0.93%)
Jun 28, 2019 36.50 37.01 36.50 36.62 2,398,100 +0.10(+0.27%)
Jun 27, 2019 36.27 36.59 35.72 36.52 1,344,732 +0.76(+2.13%)
Jun 26, 2019 35.69 36.01 35.29 35.76 1,586,332 -0.03(-0.08%)
Jun 25, 2019 37.22 37.27 35.15 35.79 3,209,748 -0.70(-1.92%)
Jun 24, 2019 36.55 36.91 36.15 36.49 1,391,620 +0.04(+0.11%)
Jun 21, 2019 37.21 37.39 36.35 36.45 2,141,500 -0.99(-2.64%)
Jun 20, 2019 37.39 37.66 36.71 37.44 1,525,131 +0.29(+0.78%)
Jun 19, 2019 37.62 37.72 36.28 37.15 1,643,089 -0.50(-1.33%)
Jun 18, 2019 37.69 38.24 37.08 37.65 1,196,513 +0.10(+0.27%)
Jun 17, 2019 38.24 38.31 37.30 37.55 1,386,222 -0.73(-1.91%)
Jun 14, 2019 37.48 38.46 37.23 38.28 1,954,900 +0.64(+1.70%)
Jun 13, 2019 37.27 37.87 37.14 37.64 1,301,912 +0.64(+1.73%)
Jun 12, 2019 36.42 37.33 36.30 37.00 1,897,138 +0.61(+1.68%)
Jun 11, 2019 37.34 37.34 36.13 36.39 1,538,681 -0.76(-2.05%)
Jun 10, 2019 37.25 37.67 36.88 37.15 919,953 -0.02(-0.05%)
Jun 07, 2019 36.67 37.36 36.56 37.17 1,133,800 +0.70(+1.92%)
Jun 06, 2019 36.50 37.10 36.19 36.47 1,219,666 -0.02(-0.05%)
Jun 05, 2019 36.41 36.64 35.81 36.49 1,247,224 +0.33(+0.91%)
Jun 04, 2019 35.90 36.22 35.71 36.16 1,284,093 +0.54(+1.52%)
Jun 03, 2019 34.69 35.97 34.61 35.62 2,461,999 +0.85(+2.44%)
May 31, 2019 35.24 35.39 34.54 34.77 1,854,900 -0.70(-1.97%)
May 30, 2019 35.30 35.74 34.95 35.47 1,678,815 -0.07(-0.20%)
May 29, 2019 35.90 36.17 35.11 35.54 2,011,458 -0.47(-1.31%)
May 28, 2019 36.38 36.52 35.93 36.01 1,814,609 -0.30(-0.83%)
May 24, 2019 35.87 36.35 35.87 36.31 2,194,800 +0.65(+1.82%)
May 23, 2019 36.24 36.24 35.31 35.66 3,023,475 -0.94(-2.57%)
May 22, 2019 36.61 38.59 36.29 36.60 4,337,201 -1.75(-4.56%)
May 21, 2019 37.52 38.50 37.24 38.35 2,233,497 +0.84(+2.24%)
May 20, 2019 38.31 38.85 37.44 37.51 1,942,910 -0.91(-2.37%)
May 17, 2019 38.74 39.30 38.39 38.42 1,443,700 -0.61(-1.56%)
May 16, 2019 38.94 39.58 38.84 39.03 1,425,990 +0.38(+0.98%)
May 15, 2019 38.21 38.75 38.10 38.65 1,375,706 +0.28(+0.73%)
May 14, 2019 37.90 38.82 37.67 38.37 925,871 +0.42(+1.11%)
May 13, 2019 37.73 38.17 37.46 37.95 1,238,593 -0.26(-0.68%)
May 10, 2019 38.15 38.29 37.70 38.21 866,700 +0.04(+0.10%)
May 09, 2019 37.53 38.32 37.29 38.17 880,873 +0.54(+1.44%)
May 08, 2019 37.97 38.20 37.62 37.63 631,006 -0.37(-0.97%)
May 07, 2019 38.43 38.67 37.69 38.00 992,000 -0.71(-1.83%)
May 06, 2019 38.43 38.82 38.03 38.71 940,850 -0.23(-0.59%)
May 03, 2019 38.56 38.99 37.79 38.94 1,767,400 +0.64(+1.67%)
May 02, 2019 38.22 38.95 37.95 38.30 729,962 +0.14(+0.37%)
May 01, 2019 38.30 39.19 38.16 38.16 1,404,181 +0.06(+0.16%)
Apr 30, 2019 37.58 38.27 37.49 38.10 1,176,267 +0.52(+1.38%)
Apr 29, 2019 37.51 37.75 37.14 37.58 1,355,892 +0.15(+0.40%)
Apr 26, 2019 37.57 37.57 36.96 37.43 1,079,700 -0.13(-0.35%)
Apr 25, 2019 37.81 37.82 36.42 37.56 1,507,548 -0.82(-2.14%)
Apr 24, 2019 38.57 38.72 38.03 38.38 1,072,237 -0.23(-0.60%)
Apr 23, 2019 38.63 38.98 38.27 38.61 1,747,097 +0.41(+1.07%)
Apr 22, 2019 39.17 39.35 38.18 38.20 1,012,922 -1.02(-2.60%)
Apr 18, 2019 38.65 39.46 38.53 39.22 1,454,300 +0.50(+1.29%)
Apr 17, 2019 38.50 39.01 38.21 38.72 1,744,463 +0.38(+0.99%)
Apr 16, 2019 37.86 38.38 37.66 38.34 1,763,596 +0.73(+1.94%)
Apr 15, 2019 37.64 37.78 37.13 37.61 2,381,185 +0.12(+0.32%)
Apr 12, 2019 37.80 37.90 37.24 37.49 1,112,100 -0.15(-0.40%)
Apr 11, 2019 37.38 37.91 37.17 37.64 1,506,710 +0.19(+0.51%)
Apr 10, 2019 37.25 37.62 37.03 37.45 1,023,233 +0.20(+0.54%)
Apr 09, 2019 37.67 37.81 37.20 37.25 1,046,784 -0.61(-1.61%)
Apr 08, 2019 37.55 37.92 37.43 37.86 1,059,226 +0.20(+0.53%)
Apr 05, 2019 37.35 37.98 37.34 37.66 1,409,400 +0.43(+1.15%)
Apr 04, 2019 36.48 37.28 36.40 37.23 1,350,708 +0.70(+1.92%)
Apr 03, 2019 36.28 36.92 35.94 36.53 1,531,670 +0.52(+1.44%)
Apr 02, 2019 36.11 36.14 35.62 36.01 1,109,806 -0.18(-0.50%)
Apr 01, 2019 36.27 36.32 35.50 36.19 1,472,263 -0.01(-0.03%)
Mar 29, 2019 36.56 37.09 36.02 36.20 1,942,200 -0.21(-0.58%)
Mar 28, 2019 37.10 37.14 36.31 36.41 1,420,662 -0.75(-2.02%)
Mar 27, 2019 37.18 37.89 36.63 37.16 2,437,121 +0.71(+1.95%)
Mar 26, 2019 36.40 36.60 35.92 36.45 2,142,630 -0.01(-0.03%)
Mar 25, 2019 35.41 36.57 35.26 36.46 2,442,603 +1.00(+2.82%)
Mar 22, 2019 35.65 36.46 35.33 35.46 2,009,300 -0.28(-0.78%)
Mar 21, 2019 34.87 36.02 34.68 35.74 1,644,483 +0.86(+2.47%)
Mar 20, 2019 35.16 35.45 34.34 34.88 2,695,714 -0.42(-1.19%)
Mar 19, 2019 36.04 36.32 35.17 35.30 1,956,590 -0.70(-1.94%)
Mar 18, 2019 35.89 36.22 35.53 36.00 1,567,155 +0.07(+0.19%)
Mar 15, 2019 36.28 36.66 35.70 35.93 2,676,000 -0.22(-0.61%)
Mar 14, 2019 35.77 36.35 35.38 36.15 2,327,769 +0.42(+1.18%)
Mar 13, 2019 36.20 36.43 35.60 35.73 1,746,176 -0.38(-1.05%)
Mar 12, 2019 36.47 36.58 36.02 36.11 1,092,260 -0.27(-0.74%)
Mar 11, 2019 35.60 36.40 35.60 36.38 1,777,076 +0.79(+2.22%)
Mar 08, 2019 35.42 36.13 34.98 35.59 1,662,600 +0.08(+0.23%)
Mar 07, 2019 34.75 35.85 34.73 35.51 2,661,694 +0.69(+1.98%)
Mar 06, 2019 35.03 35.31 34.65 34.82 2,426,949 -0.21(-0.60%)
Mar 05, 2019 35.88 35.93 34.99 35.03 2,008,419 -0.84(-2.34%)
Mar 04, 2019 35.57 36.27 35.57 35.87 1,820,465 +0.41(+1.16%)
Mar 01, 2019 35.93 36.20 34.84 35.46 2,018,700 -0.14(-0.39%)
Feb 28, 2019 35.68 36.23 35.55 35.60 2,948,182 -0.73(-2.01%)
Feb 27, 2019 37.47 37.63 36.06 36.33 3,867,813 -0.94(-2.52%)
Feb 26, 2019 37.06 37.64 36.58 37.27 2,553,768 -0.04(-0.11%)
Feb 25, 2019 37.89 37.96 37.08 37.31 2,371,974 -0.37(-0.98%)
Feb 22, 2019 37.51 37.87 37.25 37.68 1,183,200 +0.38(+1.02%)
Feb 21, 2019 36.54 37.40 36.40 37.30 2,435,233 +0.57(+1.55%)
Feb 20, 2019 37.05 37.22 36.64 36.73 1,911,237 -0.36(-0.97%)
Feb 19, 2019 37.03 37.47 36.85 37.09 1,751,403 +0.24(+0.65%)
Feb 15, 2019 36.71 37.15 36.54 36.85 1,404,300 +0.14(+0.38%)
Feb 14, 2019 36.38 36.99 36.21 36.71 1,686,165 +0.09(+0.25%)
Feb 13, 2019 37.55 37.55 36.46 36.62 1,655,482 -0.84(-2.24%)
Feb 12, 2019 36.10 37.60 36.10 37.46 2,380,807 +1.51(+4.20%)
Feb 11, 2019 36.44 36.44 35.86 35.95 1,590,060 -0.40(-1.10%)
Feb 08, 2019 36.41 36.65 36.01 36.35 785,200 -0.31(-0.85%)
Feb 07, 2019 36.25 36.69 36.03 36.66 949,188 +0.34(+0.94%)
Feb 06, 2019 37.11 37.33 36.07 36.32 1,358,159 -0.99(-2.65%)
Feb 05, 2019 36.77 37.53 36.57 37.31 1,208,000 +0.47(+1.28%)
Feb 04, 2019 36.92 37.08 36.51 36.84 2,190,075 -0.13(-0.35%)
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.