Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.941 9.100 8.856 8.990 1,313,855 +0.07(+0.80%)
Jan 29, 2004 8.889 9.040 8.693 8.918 3,191,538 +0.03(+0.36%)
Jan 28, 2004 9.546 9.594 8.868 8.886 4,102,536 -0.64(-6.75%)
Jan 27, 2004 9.521 9.629 9.440 9.530 3,960,927 +0.01(+0.12%)
Jan 26, 2004 9.551 9.551 9.318 9.518 1,433,495 -0.03(-0.34%)
Jan 23, 2004 9.567 9.769 9.392 9.551 2,186,569 +0.01(+0.10%)
Jan 22, 2004 9.654 9.723 9.378 9.541 1,929,888 -0.03(-0.29%)
Jan 21, 2004 9.171 9.620 9.171 9.569 3,387,746 +0.53(+5.87%)
Jan 20, 2004 9.206 9.231 8.866 9.038 1,922,492 -0.14(-1.58%)
Jan 16, 2004 9.102 9.215 9.024 9.183 2,004,717 +0.10(+1.14%)
Jan 15, 2004 9.022 9.197 8.806 9.079 2,551,360 +0.10(+1.07%)
Jan 14, 2004 9.033 9.162 8.836 8.983 2,959,438 +0.21(+2.38%)
Jan 13, 2004 8.838 8.873 8.496 8.774 3,847,378 -0.11(-1.19%)
Jan 12, 2004 9.084 9.084 8.799 8.879 3,776,900 -0.20(-2.25%)
Jan 09, 2004 8.852 9.164 8.790 9.084 5,203,434 +0.37(+4.27%)
Jan 08, 2004 8.716 8.730 8.137 8.712 8,734,096 -0.00(-0.03%)
Jan 07, 2004 8.861 8.861 8.567 8.714 2,067,147 -0.14(-1.56%)
Jan 06, 2004 8.735 8.962 8.721 8.852 3,560,244 +0.21(+2.47%)
Jan 05, 2004 8.817 8.845 8.309 8.638 6,055,265 -0.21(-2.34%)
Jan 02, 2004 9.082 9.084 8.758 8.845 5,236,933 -0.29(-3.22%)
Dec 31, 2003 9.229 9.256 9.052 9.139 1,764,351 -0.09(-0.97%)
Dec 30, 2003 9.369 9.369 9.171 9.229 1,459,163 -0.17(-1.83%)
Dec 29, 2003 9.484 9.484 9.252 9.401 1,212,488 +0.03(+0.27%)
Dec 26, 2003 9.376 9.459 9.339 9.376 1,086,758 +0.06(+0.62%)
Dec 24, 2003 9.422 9.422 9.240 9.318 653,012 -0.10(-1.10%)
Dec 23, 2003 9.371 9.424 9.358 9.422 2,349,061 -0.01(-0.12%)
Dec 22, 2003 9.256 9.429 9.249 9.433 1,713,015 +0.18(+1.91%)
Dec 19, 2003 9.309 9.309 9.233 9.256 1,865,501 +0.03(+0.37%)
Dec 18, 2003 9.229 9.298 9.171 9.222 2,179,173 +0.03(+0.30%)
Dec 17, 2003 9.148 9.213 9.047 9.194 3,476,714 +0.07(+0.81%)
Dec 16, 2003 9.137 9.224 8.776 9.121 4,058,161 -0.02(-0.18%)
Dec 15, 2003 9.509 9.509 9.107 9.137 2,295,984 -0.15(-1.61%)
Dec 12, 2003 9.229 9.447 9.208 9.286 3,292,905 +0.12(+1.35%)
Dec 11, 2003 8.958 9.217 8.852 9.162 5,652,842 +0.46(+5.25%)
Dec 10, 2003 9.068 8.964 8.470 8.705 7,030,216 -0.36(-4.01%)
Dec 09, 2003 9.562 9.562 9.061 9.068 3,374,477 -0.49(-5.17%)
Dec 08, 2003 9.482 9.615 9.456 9.562 1,711,710 +0.10(+1.09%)
Dec 05, 2003 9.426 9.500 9.424 9.459 1,183,340 +0.03(+0.37%)
Dec 04, 2003 9.525 9.631 9.367 9.424 1,686,042 -0.10(-1.09%)
Dec 03, 2003 9.711 9.716 9.528 9.528 1,476,347 -0.18(-1.89%)
Dec 02, 2003 9.884 9.884 9.705 9.711 2,377,339 -0.17(-1.74%)
Dec 01, 2003 9.601 9.884 9.574 9.884 2,085,637 +0.37(+3.84%)
Nov 28, 2003 9.482 9.629 9.479 9.518 411,123 +0.02(+0.17%)
Nov 26, 2003 9.620 9.640 9.321 9.502 1,654,283 -0.09(-0.98%)
Nov 25, 2003 9.512 9.622 9.284 9.597 2,848,935 +0.14(+1.51%)
Nov 24, 2003 9.116 9.532 9.052 9.454 3,435,167 +0.57(+6.39%)
Nov 21, 2003 8.893 8.900 8.769 8.886 1,110,904 +0.07(+0.81%)
Nov 20, 2003 8.739 8.953 8.737 8.815 1,122,868 +0.02(+0.21%)
Nov 19, 2003 8.820 8.896 8.654 8.797 1,124,173 +0.07(+0.84%)
Nov 18, 2003 8.735 8.884 8.693 8.723 1,622,307 +0.00(+0.05%)
Nov 17, 2003 8.576 8.758 8.482 8.719 1,784,581 -0.07(-0.76%)
Nov 14, 2003 8.918 8.964 8.721 8.785 1,256,429 -0.13(-1.47%)
Nov 13, 2003 8.868 8.951 8.735 8.916 1,497,230 +0.05(+0.54%)
Nov 12, 2003 8.689 8.882 8.689 8.868 2,121,964 +0.26(+2.96%)
Nov 11, 2003 8.447 8.732 8.424 8.613 1,725,632 +0.13(+1.57%)
Nov 10, 2003 8.656 8.700 8.456 8.479 2,124,139 -0.18(-2.04%)
Nov 07, 2003 8.921 8.985 8.525 8.656 5,956,944 -0.55(-6.01%)
Nov 06, 2003 8.620 9.300 8.620 9.210 2,327,308 -0.05(-0.52%)
Nov 05, 2003 8.760 9.245 8.654 9.259 5,048,338 +0.64(+7.44%)
Nov 04, 2003 8.760 8.797 8.583 8.617 1,806,103 -0.10(-1.19%)
Nov 03, 2003 8.539 8.751 8.516 8.721 1,637,327 +0.25(+2.99%)
Oct 31, 2003 8.369 8.505 8.365 8.468 953,415 +0.10(+1.18%)
Oct 30, 2003 8.507 8.507 8.339 8.369 1,809,814 -0.11(-1.35%)
Oct 29, 2003 8.070 8.486 8.070 8.484 3,240,699 +0.34(+4.24%)
Oct 28, 2003 8.001 8.167 7.905 8.139 2,050,398 +0.14(+1.72%)
Oct 27, 2003 7.852 8.008 7.824 8.001 2,669,259 +0.23(+2.90%)
Oct 24, 2003 7.919 7.939 7.684 7.776 2,345,798 -0.22(-2.79%)
Oct 23, 2003 7.804 8.107 7.804 7.999 2,496,761 +0.14(+1.72%)
Oct 22, 2003 7.900 7.948 7.806 7.863 1,862,238 -0.04(-0.47%)
Oct 21, 2003 7.907 7.919 7.769 7.900 1,699,746 -0.02(-0.20%)
Oct 20, 2003 7.847 7.937 7.615 7.916 1,114,384 +0.07(+0.88%)
Oct 17, 2003 7.948 7.948 7.769 7.847 1,284,924 -0.09(-1.10%)
Oct 16, 2003 7.930 7.976 7.912 7.935 1,312,333 +0.04(+0.49%)
Oct 15, 2003 8.158 8.171 7.820 7.896 2,159,813 -0.26(-3.18%)
Oct 14, 2003 8.045 8.217 8.045 8.155 1,852,449 +0.10(+1.23%)
Oct 13, 2003 7.907 8.086 7.969 8.057 1,438,715 +0.15(+1.89%)
Oct 10, 2003 7.983 8.008 7.838 7.907 1,733,463 -0.02(-0.26%)
Oct 09, 2003 7.836 8.011 7.834 7.928 2,128,272 -0.03(-0.32%)
Oct 08, 2003 7.771 7.976 7.728 7.953 2,587,034 +0.18(+2.34%)
Oct 07, 2003 7.792 7.783 7.562 7.771 1,707,142 -0.02(-0.27%)
Oct 06, 2003 7.558 7.912 7.606 7.792 2,254,219 +0.23(+3.10%)
Oct 03, 2003 7.562 7.645 7.344 7.558 3,201,544 +0.06(+0.83%)
Oct 02, 2003 7.427 7.514 7.378 7.496 2,931,812 -0.01(-0.15%)
Oct 01, 2003 6.969 7.542 6.919 7.507 5,041,377 +0.51(+7.36%)
Sep 30, 2003 6.882 7.107 6.824 6.992 2,230,292 +0.11(+1.60%)
Sep 29, 2003 6.834 6.907 6.815 6.882 1,133,744 +0.07(+1.05%)
Sep 26, 2003 6.829 6.928 6.781 6.811 1,930,323 -0.02(-0.30%)
Sep 25, 2003 6.955 6.992 6.827 6.831 1,781,318 -0.10(-1.49%)
Sep 24, 2003 6.962 7.103 6.914 6.935 1,501,363 -0.03(-0.40%)
Sep 23, 2003 6.969 6.981 6.898 6.962 1,543,998 +0.02(+0.30%)
Sep 22, 2003 7.070 7.070 6.884 6.942 2,428,022 -0.23(-3.21%)
Sep 19, 2003 7.195 7.204 7.174 7.172 1,507,888 -0.05(-0.67%)
Sep 18, 2003 7.160 7.220 7.126 7.220 1,633,836 +0.08(+1.13%)
Sep 17, 2003 7.215 7.218 7.020 7.139 3,315,528 -0.08(-1.05%)
Sep 16, 2003 7.093 7.243 7.064 7.215 2,089,987 +0.12(+1.72%)
Sep 15, 2003 7.075 7.172 7.052 7.093 3,478,455 +0.25(+3.70%)
Sep 12, 2003 6.707 6.861 6.638 6.841 1,826,346 +0.14(+2.02%)
Sep 11, 2003 6.710 6.811 6.634 6.705 1,426,099 +0.05(+0.76%)
Sep 10, 2003 6.864 6.875 6.604 6.654 3,097,132 -0.27(-3.85%)
Sep 09, 2003 6.949 6.972 6.873 6.921 1,736,725 -0.08(-1.15%)
Sep 08, 2003 6.942 7.024 6.905 7.001 1,080,668 +0.13(+1.87%)
Sep 05, 2003 6.972 7.041 6.836 6.873 2,180,478 -0.19(-2.67%)
Sep 04, 2003 7.103 7.119 6.930 7.061 2,490,235 -0.01(-0.16%)
Sep 03, 2003 6.795 7.084 6.712 7.073 3,208,287 +0.34(+5.09%)
Sep 02, 2003 6.831 6.831 6.698 6.730 3,767,546 -0.10(-1.48%)
Aug 29, 2003 6.921 6.933 6.824 6.831 2,341,230 -0.09(-1.30%)
Aug 28, 2003 6.779 6.949 6.744 6.921 2,540,918 +0.21(+3.15%)
Aug 27, 2003 6.804 6.815 6.677 6.710 4,044,674 -0.07(-1.05%)
Aug 26, 2003 6.919 6.919 6.595 6.781 6,895,350 -0.03(-0.41%)
Aug 25, 2003 6.680 6.831 6.615 6.808 4,126,464 +0.19(+2.92%)
Aug 22, 2003 6.687 6.723 6.565 6.615 1,696,483 -0.07(-1.07%)
Aug 21, 2003 6.620 6.687 6.556 6.687 1,609,908 +0.11(+1.68%)
Aug 20, 2003 6.604 6.638 6.445 6.576 1,883,555 -0.03(-0.42%)
Aug 19, 2003 6.296 6.638 6.296 6.604 3,187,623 +0.18(+2.79%)
Aug 18, 2003 6.367 6.429 6.335 6.425 1,973,611 +0.06(+1.01%)
Aug 15, 2003 6.287 6.402 6.259 6.360 1,242,942 +0.09(+1.36%)
Aug 14, 2003 6.374 6.374 6.213 6.275 5,052,689 -0.10(-1.52%)
Aug 13, 2003 6.608 6.657 6.362 6.372 10,610,473 -0.42(-6.19%)
Aug 12, 2003 6.666 6.792 6.562 6.792 1,814,382 +0.11(+1.65%)
Aug 11, 2003 6.776 6.804 6.567 6.682 2,500,241 -0.03(-0.45%)
Aug 08, 2003 6.516 6.744 6.516 6.712 2,960,743 +0.23(+3.55%)
Aug 07, 2003 6.491 6.533 6.367 6.482 2,722,552 -0.01(-0.11%)
Aug 06, 2003 6.179 6.533 6.149 6.489 4,882,149 +0.40(+6.65%)
Aug 05, 2003 6.195 6.261 6.059 6.084 2,209,192 -0.07(-1.19%)
Aug 04, 2003 5.999 6.174 5.953 6.158 2,439,334 +0.18(+3.08%)
Aug 01, 2003 6.080 6.158 5.896 5.974 1,692,350 -0.12(-1.92%)
Jul 31, 2003 6.277 6.277 6.077 6.091 1,859,845 -0.19(-2.97%)
Jul 30, 2003 6.206 6.314 6.151 6.277 1,604,470 +0.09(+1.52%)
Jul 29, 2003 6.156 6.294 6.105 6.183 2,023,424 +0.03(+0.45%)
Jul 28, 2003 6.259 6.259 6.105 6.156 1,240,114 -0.06(-0.92%)
Jul 25, 2003 6.275 6.280 6.006 6.213 2,585,946 +0.12(+2.04%)
Jul 24, 2003 6.146 6.257 6.073 6.089 1,642,102 +0.00(+0.00%)
Jul 23, 2003 6.245 6.310 6.089 6.089 1,883,990 -0.11(-1.85%)
Jul 22, 2003 6.098 6.252 5.953 6.204 2,859,811 +0.17(+2.74%)
Jul 21, 2003 6.114 6.252 6.025 6.038 2,022,554 -0.12(-1.94%)
Jul 18, 2003 6.192 6.206 5.997 6.158 1,565,750 +0.01(+0.11%)
Jul 17, 2003 6.252 6.300 6.149 6.151 1,837,222 -0.17(-2.62%)
Jul 16, 2003 6.284 6.434 6.114 6.316 3,212,203 +0.03(+0.51%)
Jul 15, 2003 6.588 6.650 6.282 6.284 3,337,063 -0.28(-4.27%)
Jul 14, 2003 6.539 6.631 6.498 6.565 2,675,132 +0.14(+2.22%)
Jul 11, 2003 6.523 6.551 6.390 6.422 1,635,576 -0.10(-1.55%)
Jul 10, 2003 6.620 6.647 6.471 6.523 2,233,772 -0.12(-1.77%)
Jul 09, 2003 6.774 6.774 6.530 6.641 1,242,072 -0.13(-1.97%)
Jul 08, 2003 6.677 6.774 6.634 6.774 2,363,635 +0.10(+1.45%)
Jul 07, 2003 6.781 6.792 6.579 6.677 2,380,602 +0.03(+0.52%)
Jul 03, 2003 6.615 6.700 6.505 6.643 1,415,005 +0.03(+0.45%)
Jul 02, 2003 6.627 6.684 6.464 6.613 3,650,517 -0.01(-0.21%)
Jul 01, 2003 6.491 6.664 6.294 6.627 3,965,712 +0.12(+1.84%)
Jun 30, 2003 6.739 6.815 6.491 6.507 2,781,937 -0.23(-3.41%)
Jun 27, 2003 6.861 6.930 6.712 6.737 1,825,476 -0.16(-2.27%)
Jun 26, 2003 6.673 6.935 6.583 6.893 3,165,435 +0.27(+4.10%)
Jun 25, 2003 6.742 6.896 6.618 6.622 3,576,124 -0.12(-1.74%)
Jun 24, 2003 6.641 6.829 6.602 6.739 2,381,689 +0.10(+1.49%)
Jun 23, 2003 6.627 6.744 6.528 6.641 2,949,214 +0.01(+0.10%)
Jun 20, 2003 6.972 6.976 6.620 6.634 2,978,798 -0.29(-4.18%)
Jun 19, 2003 6.988 7.098 6.870 6.923 3,116,274 -0.06(-0.92%)
Jun 18, 2003 7.130 7.130 6.942 6.988 2,907,014 -0.20(-2.81%)
Jun 17, 2003 7.303 7.385 7.172 7.190 2,929,637 -0.11(-1.54%)
Jun 16, 2003 7.114 7.330 7.091 7.303 3,354,247 +0.17(+2.42%)
Jun 13, 2003 7.126 7.208 7.052 7.130 2,493,280 +0.01(+0.10%)
Jun 12, 2003 7.277 7.277 6.939 7.123 3,313,135 -0.15(-2.12%)
Jun 11, 2003 6.896 7.282 6.896 7.277 4,212,604 +0.43(+6.24%)
Jun 10, 2003 6.792 6.896 6.735 6.850 2,424,760 +0.16(+2.41%)
Jun 09, 2003 6.912 6.914 6.682 6.689 2,391,043 -0.26(-3.80%)
Jun 06, 2003 7.128 7.282 6.939 6.953 2,941,818 -0.17(-2.45%)
Jun 05, 2003 6.960 7.137 6.820 7.128 2,847,847 +0.15(+2.14%)
Jun 04, 2003 6.756 6.981 6.756 6.978 2,220,285 +0.25(+3.65%)
Jun 03, 2003 6.666 6.776 6.634 6.733 1,885,296 +0.07(+1.00%)
Jun 02, 2003 6.730 6.801 6.620 6.666 2,775,411 -0.01(-0.10%)
May 30, 2003 6.551 6.693 6.526 6.673 3,186,317 +0.16(+2.51%)
May 29, 2003 6.677 6.896 6.420 6.510 6,538,825 -0.04(-0.63%)
May 28, 2003 6.574 6.636 6.404 6.551 4,999,830 +0.24(+3.83%)
May 27, 2003 6.330 6.367 6.172 6.310 3,514,564 -0.02(-0.29%)
May 23, 2003 6.169 6.466 6.151 6.328 3,759,063 +0.16(+2.57%)
May 22, 2003 5.804 6.183 5.804 6.169 2,561,583 +0.34(+5.88%)
May 21, 2003 5.737 5.838 5.689 5.827 883,154 +0.09(+1.48%)
May 20, 2003 5.735 5.836 5.712 5.742 1,493,532 +0.03(+0.56%)
May 19, 2003 5.818 5.834 5.710 5.710 1,135,702 -0.17(-2.82%)
May 16, 2003 6.022 6.022 5.820 5.875 1,381,941 -0.12(-2.07%)
May 15, 2003 5.919 5.999 5.871 5.999 1,410,219 +0.07(+1.24%)
May 14, 2003 6.011 6.031 5.891 5.926 1,439,368 -0.07(-1.11%)
May 13, 2003 5.965 6.082 5.907 5.992 1,782,841 -0.02(-0.34%)
May 12, 2003 5.836 6.034 5.818 6.013 2,192,660 +0.16(+2.75%)
May 09, 2003 5.737 5.852 5.666 5.852 2,134,145 +0.15(+2.58%)
May 08, 2003 5.753 5.887 5.677 5.705 4,015,526 -0.05(-0.84%)
May 07, 2003 5.558 5.769 5.494 5.753 3,414,719 +0.17(+3.09%)
May 06, 2003 5.429 5.586 5.429 5.581 3,317,485 +0.21(+3.94%)
May 05, 2003 5.390 5.420 5.340 5.369 1,209,878 -0.02(-0.38%)
May 02, 2003 5.252 5.402 5.197 5.390 1,304,719 +0.14(+2.63%)
May 01, 2003 5.356 5.356 5.202 5.252 827,250 -0.09(-1.72%)
Apr 30, 2003 5.356 5.425 5.287 5.344 1,110,251 -0.03(-0.56%)
Apr 29, 2003 5.344 5.517 5.310 5.374 2,118,048 +0.08(+1.43%)
Apr 28, 2003 5.091 5.326 5.091 5.298 1,900,087 +0.23(+4.44%)
Apr 25, 2003 5.172 5.174 5.041 5.073 1,132,439 -0.11(-2.13%)
Apr 24, 2003 5.172 5.264 5.140 5.183 1,087,193 -0.02(-0.35%)
Apr 23, 2003 5.211 5.280 5.156 5.202 2,048,440 +0.02(+0.40%)
Apr 22, 2003 4.988 5.218 4.963 5.181 1,478,305 +0.17(+3.35%)
Apr 21, 2003 5.034 5.045 4.983 5.013 875,541 -0.03(-0.50%)
Apr 17, 2003 4.983 5.045 4.953 5.038 1,182,035 +0.08(+1.67%)
Apr 16, 2003 5.045 5.055 4.956 4.956 1,949,683 -0.03(-0.65%)
Apr 15, 2003 4.843 4.999 4.829 4.988 2,235,077 +0.15(+3.04%)
Apr 14, 2003 4.701 4.861 4.696 4.841 1,354,968 +0.11(+2.33%)
Apr 11, 2003 4.751 4.788 4.698 4.730 864,882 +0.00(+0.05%)
Apr 10, 2003 4.671 4.751 4.648 4.728 866,840 +0.05(+0.98%)
Apr 09, 2003 4.655 4.719 4.625 4.682 1,300,151 +0.04(+0.84%)
Apr 08, 2003 4.616 4.675 4.563 4.643 1,653,413 +0.01(+0.20%)
Apr 07, 2003 4.666 4.735 4.616 4.634 1,629,050 +0.05(+1.05%)
Apr 04, 2003 4.705 4.712 4.574 4.586 1,822,866 -0.12(-2.54%)
Apr 03, 2003 4.822 4.822 4.682 4.705 1,398,690 -0.02(-0.39%)
Apr 02, 2003 4.597 4.774 4.597 4.724 3,546,105 +0.24(+5.38%)
Apr 01, 2003 4.452 4.498 4.349 4.482 1,014,975 +0.05(+1.04%)
Mar 31, 2003 4.427 4.503 4.356 4.436 830,078 -0.06(-1.28%)
Mar 28, 2003 4.459 4.517 4.441 4.494 813,111 +0.01(+0.26%)
Mar 27, 2003 4.448 4.540 4.416 4.482 1,125,043 -0.04(-0.81%)
Mar 26, 2003 4.528 4.576 4.418 4.519 1,790,019 -0.03(-0.71%)
Mar 25, 2003 4.482 4.588 4.452 4.551 1,610,778 +0.00(+0.10%)
Mar 24, 2003 4.620 4.629 4.528 4.547 1,547,478 -0.21(-4.49%)
Mar 21, 2003 4.632 4.760 4.586 4.760 1,880,292 +0.15(+3.19%)
Mar 20, 2003 4.542 4.625 4.413 4.613 1,380,418 +0.07(+1.62%)
Mar 19, 2003 4.434 4.556 4.434 4.540 1,083,278 +0.11(+2.60%)
Mar 18, 2003 4.482 4.482 4.383 4.425 871,408 -0.06(-1.28%)
Mar 17, 2003 4.363 4.496 4.278 4.482 1,216,621 +0.12(+2.74%)
Mar 14, 2003 4.390 4.411 4.321 4.363 1,527,683 +0.01(+0.16%)
Mar 13, 2003 4.285 4.360 4.218 4.356 1,946,420 +0.12(+2.77%)
Mar 12, 2003 4.128 4.245 4.114 4.239 1,634,923 +0.11(+2.67%)
Mar 11, 2003 4.114 4.195 4.105 4.128 1,635,794 +0.05(+1.18%)
Mar 10, 2003 4.197 4.197 4.052 4.080 1,370,847 -0.11(-2.74%)
Mar 07, 2003 4.131 4.285 4.066 4.195 1,459,163 +0.06(+1.39%)
Mar 06, 2003 4.172 4.262 4.133 4.137 2,890,700 -0.07(-1.64%)
Mar 05, 2003 4.278 4.314 4.188 4.206 2,665,778 -0.07(-1.61%)
Mar 04, 2003 4.411 4.413 4.257 4.275 3,696,415 -0.14(-3.07%)
Mar 03, 2003 4.455 4.533 4.411 4.411 1,082,843 -0.04(-0.93%)
Feb 28, 2003 4.475 4.494 4.381 4.452 1,203,352 -0.02(-0.51%)
Feb 27, 2003 4.505 4.521 4.344 4.475 2,943,124 -0.01(-0.26%)
Feb 26, 2003 4.533 4.567 4.487 4.487 1,352,792 -0.05(-1.01%)
Feb 25, 2003 4.402 4.558 4.402 4.533 2,355,151 +0.07(+1.65%)
Feb 24, 2003 4.540 4.551 4.427 4.459 1,230,760 -0.09(-2.02%)
Feb 21, 2003 4.494 4.565 4.443 4.551 779,177 +0.09(+2.06%)
Feb 20, 2003 4.517 4.533 4.425 4.459 1,090,674 -0.02(-0.51%)
Feb 19, 2003 4.655 4.655 4.482 4.482 1,935,544 -0.17(-3.70%)
Feb 18, 2003 4.459 4.662 4.425 4.655 2,252,697 +0.24(+5.36%)
Feb 14, 2003 4.367 4.459 4.218 4.418 2,381,472 +0.09(+2.13%)
Feb 13, 2003 4.411 4.434 4.294 4.326 1,547,913 -0.07(-1.62%)
Feb 12, 2003 4.482 4.535 4.395 4.397 1,460,250 -0.11(-2.55%)
Feb 11, 2003 4.505 4.574 4.459 4.512 2,206,364 +0.03(+0.77%)
Feb 10, 2003 4.413 4.482 4.321 4.478 6,484,444 +0.20(+4.73%)
Feb 07, 2003 4.466 4.478 4.264 4.275 3,621,804 -0.14(-3.28%)
Feb 06, 2003 4.604 4.652 4.404 4.420 3,498,684 -0.19(-4.04%)
Feb 05, 2003 4.611 4.696 4.597 4.606 1,505,496 +0.01(+0.25%)
Feb 04, 2003 4.678 4.682 4.574 4.595 1,654,718 -0.14(-3.01%)
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.