Skip to main content

Toll Brothers Inc (NY: TOL )

128.79 +1.37 (+1.08%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.87 21.93 19.65 21.40 8,596,982 +1.20(+5.91%)
Jan 30, 2008 20.40 21.61 19.83 20.21 8,118,732 -0.54(-2.61%)
Jan 29, 2008 20.57 21.02 19.66 20.75 7,142,827 +0.18(+0.89%)
Jan 28, 2008 19.62 20.76 18.62 20.57 7,642,450 +0.84(+4.24%)
Jan 25, 2008 20.66 22.00 19.38 19.73 12,528,300 -0.24(-1.20%)
Jan 24, 2008 19.24 20.30 18.64 19.97 11,384,852 +1.07(+5.64%)
Jan 23, 2008 16.54 19.18 16.13 18.90 11,255,540 +2.27(+13.65%)
Jan 22, 2008 15.21 17.61 15.15 16.63 7,477,522 +0.74(+4.63%)
Jan 21, 2008 15.84 16.38 15.50 15.90 0 +0.00(+0.00%)
Jan 18, 2008 15.84 16.38 15.50 15.90 5,059,855 +0.15(+0.93%)
Jan 17, 2008 15.37 16.15 15.18 15.75 6,471,866 +0.28(+1.78%)
Jan 16, 2008 14.76 16.10 14.70 15.47 5,596,529 +0.63(+4.21%)
Jan 15, 2008 15.00 15.23 14.78 14.85 4,041,857 -0.54(-3.52%)
Jan 14, 2008 15.04 15.51 14.51 15.39 3,701,818 +0.43(+2.89%)
Jan 11, 2008 15.31 15.58 14.57 14.96 5,018,174 -0.51(-3.27%)
Jan 10, 2008 15.10 16.06 14.78 15.46 8,116,682 +0.29(+1.88%)
Jan 09, 2008 14.79 15.20 14.24 15.18 6,627,011 +0.43(+2.93%)
Jan 08, 2008 15.49 15.94 14.69 14.75 7,208,028 -0.73(-4.69%)
Jan 07, 2008 15.83 16.12 15.23 15.47 5,798,105 -0.31(-1.98%)
Jan 04, 2008 16.64 16.72 15.58 15.79 8,511,408 -1.09(-6.43%)
Jan 03, 2008 17.97 18.06 16.83 16.87 4,658,026 -1.10(-6.14%)
Jan 02, 2008 18.41 18.56 17.87 17.97 2,921,829 -0.47(-2.54%)
Jan 01, 2008 18.39 18.77 17.98 18.44 0 +0.00(+0.00%)
Dec 31, 2007 18.39 18.77 17.98 18.44 3,066,585 +0.00(+0.00%)
Dec 28, 2007 18.98 18.99 18.25 18.44 2,177,510 -0.27(-1.42%)
Dec 27, 2007 18.95 19.23 18.63 18.71 2,051,596 -0.63(-3.23%)
Dec 26, 2007 19.39 19.55 19.09 19.34 2,220,503 -0.14(-0.71%)
Dec 24, 2007 19.34 19.61 19.13 19.47 1,508,612 +0.08(+0.43%)
Dec 21, 2007 19.19 19.53 18.84 19.39 4,107,315 +0.30(+1.59%)
Dec 20, 2007 18.99 19.11 18.50 19.09 2,916,059 +0.20(+1.07%)
Dec 19, 2007 18.73 19.13 18.54 18.89 4,116,714 -0.01(-0.05%)
Dec 18, 2007 19.23 19.46 18.57 18.89 3,265,896 -0.12(-0.63%)
Dec 17, 2007 19.00 19.56 18.66 19.01 3,090,609 -0.11(-0.58%)
Dec 14, 2007 19.39 19.76 19.02 19.12 3,247,514 -0.33(-1.70%)
Dec 13, 2007 19.02 19.61 18.74 19.46 3,044,975 +0.23(+1.20%)
Dec 12, 2007 20.10 20.42 18.76 19.23 5,577,296 -0.08(-0.43%)
Dec 11, 2007 20.73 21.13 18.99 19.31 6,352,119 -1.33(-6.46%)
Dec 10, 2007 20.87 21.06 20.34 20.64 6,648,879 -0.21(-1.01%)
Dec 07, 2007 21.60 21.84 20.44 20.85 6,474,096 -0.68(-3.16%)
Dec 06, 2007 19.18 21.70 18.62 21.53 12,818,877 +2.48(+13.03%)
Dec 05, 2007 18.94 19.34 18.58 19.05 3,011,649 +0.32(+1.72%)
Dec 04, 2007 19.00 19.30 18.67 18.73 3,555,438 -0.45(-2.35%)
Dec 03, 2007 18.89 19.57 18.55 19.18 3,217,940 +0.17(+0.92%)
Nov 30, 2007 18.17 19.11 18.17 19.00 5,852,202 +1.37(+7.77%)
Nov 29, 2007 17.79 17.93 17.33 17.63 3,376,331 -0.22(-1.24%)
Nov 28, 2007 17.19 18.03 17.11 17.86 4,978,696 +0.96(+5.66%)
Nov 27, 2007 16.80 17.44 16.55 16.90 5,419,381 +0.23(+1.38%)
Nov 26, 2007 17.29 17.39 16.66 16.67 4,703,444 -0.78(-4.48%)
Nov 23, 2007 17.05 17.61 17.00 17.45 2,872,688 +0.54(+3.21%)
Nov 21, 2007 17.85 17.85 16.75 16.91 9,323,951 -1.02(-5.69%)
Nov 20, 2007 18.58 18.84 17.38 17.93 7,221,363 -0.62(-3.32%)
Nov 19, 2007 19.42 19.54 18.47 18.54 5,176,961 -0.97(-4.99%)
Nov 16, 2007 19.79 19.92 19.19 19.52 3,387,980 -0.24(-1.21%)
Nov 15, 2007 19.89 20.37 19.58 19.76 3,041,824 -0.28(-1.38%)
Nov 14, 2007 20.61 20.89 19.91 20.03 3,613,484 -0.17(-0.86%)
Nov 13, 2007 19.64 20.28 19.47 20.21 3,106,374 +0.98(+5.12%)
Nov 12, 2007 19.16 20.03 19.13 19.23 3,880,660 -0.12(-0.62%)
Nov 09, 2007 18.71 19.58 18.49 19.34 4,345,347 +0.14(+0.72%)
Nov 08, 2007 19.10 19.63 18.53 19.21 5,141,868 -0.13(-0.67%)
Nov 07, 2007 19.47 20.07 19.31 19.34 2,690,902 -0.86(-4.28%)
Nov 06, 2007 19.93 20.23 19.28 20.20 4,037,648 +0.25(+1.24%)
Nov 05, 2007 19.26 20.43 19.14 19.95 5,034,569 -0.41(-2.03%)
Nov 02, 2007 20.49 20.80 19.92 20.37 5,602,594 -0.15(-0.72%)
Nov 01, 2007 20.65 20.72 20.20 20.51 5,829,256 -0.55(-2.62%)
Oct 31, 2007 21.27 21.49 20.64 21.06 7,384,348 -0.07(-0.35%)
Oct 30, 2007 21.08 21.41 20.42 21.14 4,087,218 +0.05(+0.22%)
Oct 29, 2007 21.40 21.65 20.79 21.09 2,954,109 -0.15(-0.69%)
Oct 26, 2007 21.26 21.52 20.69 21.24 4,325,935 +0.38(+1.81%)
Oct 25, 2007 20.37 21.32 20.23 20.86 6,562,644 +0.47(+2.30%)
Oct 24, 2007 19.83 20.47 19.51 20.39 5,283,049 +0.50(+2.50%)
Oct 23, 2007 20.31 20.47 19.68 19.90 4,172,579 -0.06(-0.28%)
Oct 22, 2007 18.61 20.55 18.51 19.95 7,070,240 +1.08(+5.75%)
Oct 19, 2007 19.12 19.59 18.79 18.87 5,126,865 -0.13(-0.68%)
Oct 18, 2007 19.14 19.46 18.80 19.00 5,151,881 -0.66(-3.37%)
Oct 17, 2007 19.88 20.27 19.23 19.66 4,442,746 +0.00(+0.00%)
Oct 16, 2007 20.23 20.25 19.55 19.66 4,166,162 -0.71(-3.48%)
Oct 15, 2007 20.94 20.98 20.14 20.37 3,727,522 -0.54(-2.59%)
Oct 12, 2007 21.51 21.56 20.80 20.91 2,927,489 -0.57(-2.65%)
Oct 11, 2007 21.60 21.90 21.26 21.48 6,694,837 +0.22(+1.04%)
Oct 10, 2007 20.85 21.58 20.77 21.26 4,024,335 +0.36(+1.72%)
Oct 09, 2007 20.68 20.96 20.36 20.90 2,746,045 +0.29(+1.43%)
Oct 08, 2007 20.94 20.96 20.46 20.60 2,600,928 -0.27(-1.28%)
Oct 05, 2007 20.60 20.99 20.23 20.87 4,292,110 +0.59(+2.90%)
Oct 04, 2007 20.84 20.92 19.47 20.28 6,318,363 -0.43(-2.09%)
Oct 03, 2007 20.40 21.61 20.36 20.71 7,737,827 +0.29(+1.40%)
Oct 02, 2007 19.13 20.76 19.11 20.43 9,993,818 +1.44(+7.60%)
Oct 01, 2007 18.62 19.12 18.56 18.99 3,653,780 +0.61(+3.30%)
Sep 28, 2007 18.40 18.78 18.31 18.38 3,628,547 -0.02(-0.10%)
Sep 27, 2007 18.21 18.60 17.88 18.40 5,842,851 +0.40(+2.25%)
Sep 26, 2007 18.48 18.75 17.93 17.99 4,843,211 -0.36(-1.95%)
Sep 25, 2007 17.97 18.56 17.75 18.35 6,120,564 -0.10(-0.55%)
Sep 24, 2007 19.31 19.31 18.40 18.45 4,067,732 -0.82(-4.25%)
Sep 21, 2007 19.72 19.72 19.04 19.27 4,496,258 -0.17(-0.90%)
Sep 20, 2007 20.60 20.60 19.23 19.45 4,427,955 -1.16(-5.62%)
Sep 19, 2007 21.24 22.06 20.11 20.60 9,124,616 -0.29(-1.36%)
Sep 18, 2007 19.23 21.08 19.13 20.89 8,986,317 +1.66(+8.66%)
Sep 17, 2007 18.98 19.51 18.88 19.23 3,026,457 +0.06(+0.29%)
Sep 14, 2007 18.41 19.23 18.03 19.17 4,805,797 +0.76(+4.15%)
Sep 13, 2007 18.22 18.60 18.02 18.41 3,059,609 +0.32(+1.78%)
Sep 12, 2007 18.25 18.41 18.03 18.09 2,761,816 -0.21(-1.16%)
Sep 11, 2007 18.32 18.49 18.14 18.30 3,298,996 -0.02(-0.10%)
Sep 10, 2007 18.65 18.91 18.09 18.32 4,617,746 -0.39(-2.06%)
Sep 07, 2007 18.62 18.97 18.39 18.70 4,885,683 -0.59(-3.05%)
Sep 06, 2007 19.48 19.61 19.12 19.29 3,100,177 -0.19(-0.99%)
Sep 05, 2007 19.87 19.93 19.24 19.48 3,637,357 -0.60(-2.98%)
Sep 04, 2007 19.57 20.39 19.46 20.08 3,063,959 +0.44(+2.25%)
Aug 31, 2007 20.38 20.41 19.33 19.64 4,935,007 +0.17(+0.90%)
Aug 30, 2007 19.80 19.76 19.23 19.46 3,748,730 -0.34(-1.72%)
Aug 29, 2007 19.53 19.82 19.11 19.80 3,614,734 +0.44(+2.28%)
Aug 28, 2007 20.13 20.19 19.32 19.36 5,424,984 -0.86(-4.27%)
Aug 27, 2007 21.09 21.32 20.21 20.23 4,808,799 -1.00(-4.72%)
Aug 24, 2007 20.74 21.24 20.50 21.23 5,478,822 +0.40(+1.94%)
Aug 23, 2007 20.37 21.18 20.30 20.83 6,244,186 +0.46(+2.26%)
Aug 22, 2007 20.39 20.69 19.79 20.37 7,807,000 +0.97(+5.03%)
Aug 21, 2007 19.21 19.77 18.96 19.39 7,498,875 -0.86(-4.22%)
Aug 20, 2007 20.83 21.04 19.90 20.25 5,528,090 -0.56(-2.70%)
Aug 17, 2007 21.58 22.05 20.57 20.81 8,759,546 +0.17(+0.80%)
Aug 16, 2007 20.03 20.82 18.34 20.64 12,076,923 +0.62(+3.08%)
Aug 15, 2007 20.36 20.82 19.87 20.03 6,867,245 -0.55(-2.68%)
Aug 14, 2007 20.80 21.37 20.43 20.58 5,101,958 -0.67(-3.16%)
Aug 13, 2007 22.42 22.87 21.09 21.25 5,493,179 -1.18(-5.25%)
Aug 10, 2007 22.77 23.49 22.08 22.42 9,378,298 -0.70(-3.02%)
Aug 09, 2007 22.37 23.45 21.33 23.12 10,359,666 +0.75(+3.37%)
Aug 08, 2007 21.38 22.99 21.15 22.37 12,197,867 +1.27(+6.01%)
Aug 07, 2007 20.41 21.48 20.03 21.10 7,721,948 +0.69(+3.38%)
Aug 06, 2007 19.86 20.49 19.08 20.41 6,877,839 +0.47(+2.35%)
Aug 03, 2007 20.13 21.07 19.74 19.94 8,961,589 -1.13(-5.37%)
Aug 02, 2007 20.33 21.15 20.26 21.07 10,044,197 +0.91(+4.51%)
Aug 01, 2007 19.75 20.21 17.33 20.16 11,988,601 +0.00(+0.00%)
Jul 31, 2007 21.08 21.38 20.06 20.16 5,167,434 -0.72(-3.43%)
Jul 30, 2007 20.79 21.03 20.61 20.88 5,304,910 +0.15(+0.71%)
Jul 27, 2007 20.71 21.51 20.55 20.73 5,710,052 -0.24(-1.14%)
Jul 26, 2007 21.24 21.40 20.41 20.97 8,383,552 -0.69(-3.18%)
Jul 25, 2007 21.96 22.51 21.17 21.66 5,367,992 -0.06(-0.25%)
Jul 24, 2007 22.42 22.42 21.61 21.72 7,400,118 -1.04(-4.57%)
Jul 23, 2007 23.26 23.29 22.53 22.76 5,866,888 -0.48(-2.06%)
Jul 20, 2007 23.52 23.64 22.82 23.23 3,926,558 -0.49(-2.05%)
Jul 19, 2007 23.76 23.91 23.54 23.72 3,173,483 +0.15(+0.62%)
Jul 18, 2007 23.86 24.18 23.17 23.57 4,365,960 -0.52(-2.17%)
Jul 17, 2007 24.55 24.61 24.01 24.10 2,827,092 -0.32(-1.32%)
Jul 16, 2007 24.09 24.77 24.09 24.42 4,160,507 +0.11(+0.45%)
Jul 13, 2007 23.37 24.50 23.37 24.31 5,610,797 +0.88(+3.77%)
Jul 12, 2007 23.20 23.57 23.08 23.43 2,367,468 +0.23(+0.99%)
Jul 11, 2007 23.18 23.58 22.91 23.20 5,241,610 -0.03(-0.12%)
Jul 10, 2007 23.55 23.57 23.12 23.22 4,817,766 -0.46(-1.94%)
Jul 09, 2007 24.05 24.25 23.64 23.68 3,366,966 -0.40(-1.64%)
Jul 06, 2007 23.40 24.26 23.16 24.08 5,852,036 +0.68(+2.91%)
Jul 05, 2007 23.22 23.50 22.99 23.40 4,101,426 +0.39(+1.68%)
Jul 03, 2007 22.93 23.23 22.84 23.01 2,873,549 +0.24(+1.05%)
Jul 02, 2007 22.74 22.92 22.52 22.77 4,268,018 -0.19(-0.84%)
Jun 29, 2007 23.19 23.30 22.75 22.97 3,523,520 -0.22(-0.95%)
Jun 28, 2007 23.22 23.57 23.05 23.19 2,875,432 -0.26(-1.10%)
Jun 27, 2007 23.00 23.47 22.80 23.45 5,631,606 +0.44(+1.92%)
Jun 26, 2007 23.22 23.93 22.90 23.00 5,882,077 -0.50(-2.11%)
Jun 25, 2007 23.91 24.21 23.38 23.50 5,082,943 -0.40(-1.69%)
Jun 22, 2007 24.27 24.35 23.83 23.91 3,765,436 -0.53(-2.18%)
Jun 21, 2007 24.19 24.51 23.97 24.44 2,718,101 +0.14(+0.57%)
Jun 20, 2007 24.80 24.92 24.30 24.30 3,023,391 -0.49(-1.97%)
Jun 19, 2007 24.50 24.92 24.25 24.79 4,454,275 +0.27(+1.09%)
Jun 18, 2007 25.12 25.24 24.42 24.52 4,594,253 -0.51(-2.02%)
Jun 15, 2007 25.19 25.49 24.98 25.03 2,651,530 +0.11(+0.44%)
Jun 14, 2007 25.21 25.28 24.80 24.92 2,832,077 -0.23(-0.91%)
Jun 13, 2007 25.01 25.19 24.70 25.15 3,529,247 +0.32(+1.30%)
Jun 12, 2007 25.12 25.26 24.76 24.82 4,186,175 -0.54(-2.14%)
Jun 11, 2007 25.76 25.88 25.13 25.37 2,801,776 -0.51(-1.99%)
Jun 08, 2007 25.27 25.96 24.92 25.88 3,753,398 +0.71(+2.81%)
Jun 07, 2007 26.00 26.47 25.12 25.17 5,207,897 -0.99(-3.79%)
Jun 06, 2007 26.41 26.48 26.07 26.17 2,692,425 -0.40(-1.49%)
Jun 05, 2007 26.61 26.80 26.31 26.56 3,082,725 -0.14(-0.52%)
Jun 04, 2007 26.36 26.76 26.19 26.70 3,407,774 +0.26(+0.97%)
Jun 01, 2007 27.00 27.11 26.34 26.44 3,882,619 -0.52(-1.94%)
May 31, 2007 27.42 27.58 26.77 26.97 4,847,663 -0.47(-1.71%)
May 30, 2007 27.22 27.46 26.99 27.44 3,193,670 -0.04(-0.13%)
May 29, 2007 27.55 27.90 27.33 27.47 2,145,892 -0.07(-0.27%)
May 25, 2007 27.76 28.18 27.24 27.55 3,318,356 -0.10(-0.37%)
May 24, 2007 27.12 28.64 27.17 27.65 6,668,788 +0.28(+1.01%)
May 23, 2007 28.39 28.41 27.25 27.37 3,785,632 -0.40(-1.42%)
May 22, 2007 26.48 27.81 26.03 27.77 4,844,122 +1.28(+4.82%)
May 21, 2007 26.21 26.81 26.18 26.49 2,668,280 +0.24(+0.91%)
May 18, 2007 26.48 27.07 26.06 26.25 1,970,239 -0.09(-0.35%)
May 17, 2007 25.91 26.52 25.85 26.34 2,655,554 +0.43(+1.67%)
May 16, 2007 25.78 25.96 25.44 25.91 1,984,814 +0.17(+0.64%)
May 15, 2007 25.68 26.01 25.39 25.74 3,489,567 +0.06(+0.25%)
May 14, 2007 26.02 26.02 25.45 25.68 2,652,665 -0.22(-0.85%)
May 11, 2007 26.22 26.42 25.76 25.90 2,067,691 -0.08(-0.32%)
May 10, 2007 26.47 26.54 25.85 25.98 2,983,257 -0.73(-2.72%)
May 09, 2007 26.43 26.89 26.35 26.71 3,831,776 -0.15(-0.55%)
May 08, 2007 26.48 27.01 26.20 26.86 2,644,841 +0.25(+0.93%)
May 07, 2007 27.09 27.38 26.55 26.61 3,144,335 -0.52(-1.93%)
May 04, 2007 27.67 27.68 27.05 27.13 2,731,797 -0.40(-1.44%)
May 03, 2007 27.57 27.89 27.36 27.53 2,711,885 +0.13(+0.47%)
May 02, 2007 27.19 27.75 27.19 27.40 2,684,268 +0.14(+0.51%)
May 01, 2007 27.31 27.56 26.52 27.26 4,729,951 -0.12(-0.44%)
Apr 30, 2007 28.04 28.12 27.34 27.38 3,392,749 -0.39(-1.39%)
Apr 27, 2007 27.93 28.00 27.47 27.77 3,489,788 -0.36(-1.28%)
Apr 26, 2007 26.70 28.28 26.70 28.13 4,189,222 +0.95(+3.48%)
Apr 25, 2007 27.14 27.36 26.79 27.18 3,280,289 +0.12(+0.44%)
Apr 24, 2007 26.86 27.15 26.26 27.06 4,793,844 +0.24(+0.89%)
Apr 23, 2007 27.29 27.29 26.60 26.82 2,501,127 -0.41(-1.52%)
Apr 20, 2007 27.31 27.51 26.86 27.23 3,472,473 +0.37(+1.37%)
Apr 19, 2007 26.74 27.52 26.61 26.87 4,651,865 -0.10(-0.37%)
Apr 18, 2007 26.42 27.24 26.11 26.97 5,237,129 +0.50(+1.88%)
Apr 17, 2007 26.51 26.56 26.15 26.47 4,182,803 +0.54(+2.09%)
Apr 16, 2007 25.58 26.14 25.47 25.93 3,259,091 +0.42(+1.66%)
Apr 13, 2007 25.73 25.74 25.24 25.50 2,630,317 -0.06(-0.22%)
Apr 12, 2007 25.04 25.62 24.80 25.56 3,521,090 +0.38(+1.50%)
Apr 11, 2007 25.43 25.48 25.06 25.18 4,167,196 -0.33(-1.30%)
Apr 10, 2007 25.87 25.92 25.39 25.51 3,671,766 -0.38(-1.46%)
Apr 09, 2007 25.74 26.02 25.56 25.89 3,008,529 +0.16(+0.61%)
Apr 05, 2007 25.26 25.86 25.16 25.73 4,941,207 +0.41(+1.63%)
Apr 04, 2007 25.39 25.54 25.10 25.32 2,721,247 -0.17(-0.69%)
Apr 03, 2007 25.08 25.75 24.99 25.50 4,461,345 +0.51(+2.02%)
Apr 02, 2007 25.19 25.69 24.83 24.99 3,356,314 -0.18(-0.73%)
Mar 30, 2007 25.62 25.76 24.92 25.17 4,445,792 -0.29(-1.16%)
Mar 29, 2007 25.78 25.81 25.26 25.47 3,368,033 -0.11(-0.43%)
Mar 28, 2007 25.75 25.89 25.40 25.58 5,384,742 -0.53(-2.04%)
Mar 27, 2007 26.16 26.24 25.74 26.11 4,082,341 -0.41(-1.56%)
Mar 26, 2007 27.05 27.10 26.23 26.53 4,170,097 -0.49(-1.80%)
Mar 23, 2007 27.13 27.78 26.76 27.01 4,852,239 -0.05(-0.17%)
Mar 22, 2007 0.2023 27.94 26.92 27.06 4,724,075 -0.17(-0.61%)
Mar 21, 2007 26.25 27.22 26.16 27.22 5,828,168 +0.96(+3.64%)
Mar 20, 2007 26.63 26.88 25.99 26.27 4,917,823 -0.21(-0.80%)
Mar 19, 2007 26.26 26.74 26.20 26.48 3,764,566 +0.37(+1.41%)
Mar 16, 2007 26.42 26.92 26.03 26.11 3,465,168 -0.39(-1.46%)
Mar 15, 2007 26.07 26.76 26.00 26.50 5,112,182 +0.45(+1.73%)
Mar 14, 2007 25.28 26.30 24.84 26.05 6,699,359 +0.91(+3.62%)
Mar 13, 2007 25.75 25.70 24.73 25.14 7,954,809 -0.62(-2.39%)
Mar 12, 2007 25.85 26.57 25.48 25.75 6,283,994 -0.77(-2.91%)
Mar 09, 2007 27.20 27.22 26.19 26.53 4,633,952 -0.54(-2.00%)
Mar 08, 2007 27.08 27.35 26.96 27.07 3,552,848 +0.18(+0.68%)
Mar 07, 2007 26.89 27.42 26.54 26.88 5,666,220 +0.40(+1.53%)
Mar 06, 2007 26.50 26.82 26.23 26.48 4,888,892 +0.51(+1.95%)
Mar 05, 2007 26.60 26.89 25.95 25.97 5,367,449 -1.13(-4.17%)
Mar 02, 2007 27.24 27.85 26.99 27.10 3,927,537 -0.34(-1.24%)
Mar 01, 2007 27.03 27.80 26.12 27.45 6,108,484 -0.01(-0.03%)
Feb 28, 2007 27.94 28.12 27.19 27.45 6,376,333 -0.66(-2.35%)
Feb 27, 2007 28.43 28.58 27.58 28.12 5,150,902 -0.99(-3.41%)
Feb 26, 2007 29.17 29.42 28.88 29.11 2,055,606 +0.06(+0.19%)
Feb 23, 2007 29.14 29.39 28.87 29.05 6,093,985 -0.30(-1.03%)
Feb 22, 2007 30.83 30.83 29.12 29.36 5,858,296 -0.86(-2.83%)
Feb 21, 2007 29.88 30.28 29.52 30.21 2,125,009 -0.03(-0.09%)
Feb 20, 2007 30.34 30.71 30.21 30.24 2,055,074 -0.18(-0.60%)
Feb 16, 2007 30.53 30.64 29.93 30.42 2,498,175 -0.21(-0.69%)
Feb 15, 2007 30.62 31.08 30.30 30.64 5,465,988 +0.83(+2.78%)
Feb 14, 2007 29.61 30.11 29.43 29.81 2,321,197 +0.29(+0.97%)
Feb 13, 2007 29.55 29.88 29.28 29.52 3,177,687 +0.20(+0.69%)
Feb 12, 2007 29.52 29.87 29.15 29.32 3,612,088 -0.41(-1.39%)
Feb 09, 2007 30.53 30.75 29.51 29.73 6,008,497 -0.97(-3.14%)
Feb 08, 2007 30.58 30.89 29.95 30.70 5,281,526 -0.96(-3.02%)
Feb 07, 2007 32.14 32.40 31.47 31.66 2,716,244 -0.39(-1.21%)
Feb 06, 2007 31.72 32.29 31.58 32.04 2,703,736 +0.11(+0.35%)
Feb 05, 2007 32.50 32.58 31.61 31.93 2,609,330 -0.57(-1.75%)
Feb 02, 2007 31.50 32.77 31.40 32.50 5,117,076 +1.12(+3.57%)
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.