Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.34 16.34 15.95 15.97 4,126,212 -0.56(-3.38%)
Oct 28, 2011 16.67 16.82 16.35 16.53 3,321,168 -0.29(-1.74%)
Oct 27, 2011 17.10 17.31 16.53 16.82 4,859,228 +0.30(+1.83%)
Oct 26, 2011 16.52 16.73 16.10 16.52 4,452,937 +0.24(+1.46%)
Oct 25, 2011 16.88 16.88 16.26 16.28 3,219,827 -0.68(-4.00%)
Oct 24, 2011 16.57 17.04 16.49 16.96 4,431,872 +0.39(+2.38%)
Oct 21, 2011 16.13 16.70 16.08 16.57 7,621,489 +0.90(+5.73%)
Oct 20, 2011 15.40 15.70 14.67 15.67 5,911,863 +0.31(+2.03%)
Oct 19, 2011 15.94 16.07 15.25 15.36 5,832,761 -0.27(-1.76%)
Oct 18, 2011 13.91 15.89 13.76 15.63 9,263,854 +1.77(+12.75%)
Oct 17, 2011 14.23 14.30 13.81 13.87 2,567,142 -0.46(-3.20%)
Oct 14, 2011 14.46 14.58 14.04 14.32 1,609,699 +0.08(+0.58%)
Oct 13, 2011 14.42 14.64 13.92 14.24 2,371,659 -0.20(-1.39%)
Oct 12, 2011 14.30 14.74 14.16 14.44 3,687,909 +0.22(+1.55%)
Oct 11, 2011 14.15 14.35 14.03 14.22 1,948,430 +0.00(+0.00%)
Oct 10, 2011 14.07 14.42 14.03 14.22 1,928,405 +0.38(+2.71%)
Oct 07, 2011 14.05 14.17 13.54 13.85 3,190,975 -0.14(-0.98%)
Oct 06, 2011 13.96 14.09 13.74 13.99 3,916,543 +0.21(+1.53%)
Oct 05, 2011 12.78 13.86 12.67 13.77 6,134,006 +0.95(+7.43%)
Oct 04, 2011 12.46 12.85 12.05 12.82 5,386,711 +0.23(+1.82%)
Oct 03, 2011 13.12 13.32 12.57 12.59 4,086,992 -0.62(-4.71%)
Sep 30, 2011 13.36 13.41 13.04 13.22 3,016,145 -0.40(-2.96%)
Sep 29, 2011 13.58 13.71 13.30 13.62 3,428,996 +0.31(+2.34%)
Sep 28, 2011 13.77 13.81 13.28 13.31 2,561,970 -0.39(-2.87%)
Sep 27, 2011 13.83 14.14 13.57 13.70 3,547,525 +0.16(+1.15%)
Sep 26, 2011 13.33 13.58 12.90 13.55 3,039,281 +0.38(+2.85%)
Sep 23, 2011 13.07 13.44 13.02 13.17 3,824,174 +0.06(+0.49%)
Sep 22, 2011 13.50 13.58 12.87 13.11 8,308,741 -0.78(-5.61%)
Sep 21, 2011 14.63 14.73 13.88 13.88 5,677,605 -0.77(-5.25%)
Sep 20, 2011 14.61 14.93 14.41 14.65 4,822,289 +0.15(+1.01%)
Sep 19, 2011 14.33 14.58 14.25 14.51 3,745,155 -0.10(-0.69%)
Sep 16, 2011 14.59 14.80 14.42 14.61 3,517,389 +0.02(+0.13%)
Sep 15, 2011 14.68 14.71 14.26 14.59 2,275,577 +0.10(+0.70%)
Sep 14, 2011 14.33 14.72 14.10 14.49 2,972,794 +0.26(+1.80%)
Sep 13, 2011 14.53 14.56 14.13 14.23 3,030,200 -0.25(-1.71%)
Sep 12, 2011 14.22 14.50 14.05 14.48 2,347,963 +0.12(+0.83%)
Sep 09, 2011 14.65 14.72 14.22 14.36 3,363,589 -0.42(-2.85%)
Sep 08, 2011 14.98 15.29 14.67 14.78 3,712,892 -0.38(-2.54%)
Sep 07, 2011 15.02 15.23 14.86 15.17 2,980,369 +0.41(+2.79%)
Sep 06, 2011 14.45 14.88 14.24 14.75 3,579,551 -0.02(-0.12%)
Sep 02, 2011 14.95 15.07 14.61 14.77 3,789,793 -0.42(-2.77%)
Sep 01, 2011 15.78 15.82 15.15 15.19 3,955,947 -0.55(-3.49%)
Aug 31, 2011 15.86 16.27 15.61 15.74 4,531,278 +0.01(+0.06%)
Aug 30, 2011 15.43 15.86 15.19 15.73 5,079,981 +0.29(+1.90%)
Aug 29, 2011 14.98 15.50 14.97 15.44 4,247,529 +0.68(+4.59%)
Aug 26, 2011 14.17 14.84 13.97 14.76 4,541,844 +0.45(+3.14%)
Aug 25, 2011 14.31 14.47 13.97 14.31 5,419,637 +0.19(+1.36%)
Aug 24, 2011 13.84 14.24 13.58 14.12 7,568,970 +0.62(+4.61%)
Aug 23, 2011 13.68 13.77 13.36 13.50 7,456,089 -0.15(-1.07%)
Aug 22, 2011 14.12 14.12 13.56 13.65 4,419,052 -0.07(-0.53%)
Aug 19, 2011 13.97 14.25 13.71 13.72 3,156,873 -0.49(-3.48%)
Aug 18, 2011 14.88 14.92 14.10 14.21 3,348,101 -1.04(-6.84%)
Aug 17, 2011 15.59 15.64 15.09 15.26 2,303,374 -0.24(-1.54%)
Aug 16, 2011 15.46 15.74 15.22 15.50 2,832,223 +0.08(+0.53%)
Aug 15, 2011 14.92 15.44 14.88 15.41 3,100,029 +0.62(+4.21%)
Aug 12, 2011 14.94 15.03 14.60 14.79 2,737,217 +0.02(+0.12%)
Aug 11, 2011 14.42 14.94 14.11 14.77 3,876,512 +0.45(+3.13%)
Aug 10, 2011 15.03 15.03 14.30 14.32 6,128,039 -0.99(-6.46%)
Aug 09, 2011 15.79 15.55 14.35 15.31 9,024,662 +0.06(+0.42%)
Aug 08, 2011 15.79 16.04 14.83 15.25 5,515,955 -1.05(-6.46%)
Aug 05, 2011 16.78 16.95 16.11 16.30 4,088,552 -0.26(-1.55%)
Aug 04, 2011 17.36 17.47 16.54 16.56 3,123,671 -1.03(-5.83%)
Aug 03, 2011 17.61 17.83 16.91 17.58 3,317,866 +0.00(+0.00%)
Aug 02, 2011 18.12 18.23 17.58 17.58 2,032,730 -0.71(-3.86%)
Aug 01, 2011 18.28 18.60 18.14 18.29 1,622,724 +0.01(+0.05%)
Jul 29, 2011 18.18 18.64 18.13 18.28 2,101,940 -0.10(-0.55%)
Jul 28, 2011 18.42 18.96 18.34 18.38 3,296,921 +0.02(+0.10%)
Jul 27, 2011 18.67 18.78 18.29 18.36 2,786,209 -0.46(-2.43%)
Jul 26, 2011 19.13 19.13 18.77 18.82 2,399,730 -0.33(-1.72%)
Jul 25, 2011 19.14 19.36 19.05 19.15 1,554,014 -0.22(-1.13%)
Jul 22, 2011 19.35 19.40 19.32 19.37 1,400,837 -0.08(-0.42%)
Jul 21, 2011 19.21 19.59 19.20 19.45 3,203,575 -0.02(-0.09%)
Jul 20, 2011 19.52 19.56 19.37 19.47 1,769,812 -0.05(-0.28%)
Jul 19, 2011 19.11 19.63 19.11 19.53 3,782,248 +0.66(+3.50%)
Jul 18, 2011 18.87 18.96 18.59 18.87 2,375,299 -0.11(-0.58%)
Jul 15, 2011 19.10 19.12 18.83 18.98 1,539,343 +0.01(+0.05%)
Jul 14, 2011 19.41 19.45 18.95 18.97 2,670,143 -0.04(-0.19%)
Jul 13, 2011 19.14 19.38 18.92 19.00 1,832,963 -0.03(-0.14%)
Jul 12, 2011 18.92 19.30 18.87 19.03 2,103,270 +0.01(+0.05%)
Jul 11, 2011 19.31 19.34 18.91 19.02 1,837,437 -0.46(-2.35%)
Jul 08, 2011 19.46 19.54 19.25 19.48 1,687,230 -0.16(-0.84%)
Jul 07, 2011 19.46 19.77 19.37 19.65 1,706,003 +0.32(+1.66%)
Jul 06, 2011 19.23 19.40 19.06 19.32 1,515,012 +0.07(+0.38%)
Jul 05, 2011 19.26 19.29 18.96 19.25 1,873,222 -0.05(-0.24%)
Jul 01, 2011 19.05 19.40 19.04 19.30 2,439,412 +0.30(+1.59%)
Jun 30, 2011 19.04 19.17 18.89 19.00 2,723,056 -0.04(-0.19%)
Jun 29, 2011 19.32 19.40 18.88 19.03 3,064,201 -0.29(-1.52%)
Jun 28, 2011 19.14 19.43 19.12 19.32 1,861,043 +0.29(+1.54%)
Jun 27, 2011 18.89 19.17 18.73 19.03 2,204,966 +0.16(+0.82%)
Jun 24, 2011 19.12 19.19 18.71 18.88 1,745,060 -0.22(-1.15%)
Jun 23, 2011 18.74 19.31 18.74 19.10 2,840,497 +0.19(+1.02%)
Jun 22, 2011 18.70 19.14 18.59 18.90 2,297,418 +0.09(+0.49%)
Jun 21, 2011 18.67 18.94 18.56 18.81 2,296,254 +0.26(+1.38%)
Jun 20, 2011 18.49 18.56 18.43 18.56 1,967,997 +0.27(+1.50%)
Jun 17, 2011 18.37 18.40 18.11 18.28 3,484,808 +0.07(+0.40%)
Jun 16, 2011 18.12 18.55 18.09 18.21 3,411,428 +0.16(+0.91%)
Jun 15, 2011 18.43 18.51 18.02 18.04 3,853,028 -0.53(-2.86%)
Jun 14, 2011 18.44 18.87 18.39 18.57 2,239,106 +0.30(+1.65%)
Jun 13, 2011 18.07 18.29 17.99 18.27 2,616,852 +0.21(+1.17%)
Jun 10, 2011 18.43 18.47 17.88 18.06 2,966,609 -0.38(-2.09%)
Jun 09, 2011 18.37 18.59 18.24 18.45 3,051,494 +0.14(+0.75%)
Jun 08, 2011 18.37 18.50 18.27 18.31 3,561,291 -0.11(-0.60%)
Jun 07, 2011 18.77 18.78 18.42 18.42 2,599,968 -0.27(-1.42%)
Jun 06, 2011 19.26 19.26 18.60 18.68 2,424,750 -0.58(-3.00%)
Jun 03, 2011 19.10 19.38 18.97 19.26 2,651,276 +0.70(+3.75%)
May 24, 2011 18.53 18.83 18.37 18.56 4,059,008 +0.06(+0.35%)
May 23, 2011 18.72 18.95 18.44 18.50 3,986,942 -0.42(-2.23%)
May 20, 2011 18.87 19.09 18.80 18.92 2,566,494 +0.05(+0.24%)
May 19, 2011 18.77 18.97 18.61 18.88 2,041,340 +0.21(+1.13%)
May 18, 2011 18.45 18.81 18.41 18.67 2,572,216 +0.20(+1.09%)
May 17, 2011 18.41 18.61 18.36 18.46 2,614,746 -0.01(-0.05%)
May 16, 2011 18.34 18.59 18.34 18.47 1,697,795 +0.05(+0.25%)
May 13, 2011 18.50 18.52 18.25 18.43 1,981,513 -0.09(-0.49%)
May 12, 2011 18.42 18.67 18.32 18.52 1,797,698 +0.02(+0.10%)
May 11, 2011 18.82 19.00 18.49 18.50 2,896,057 -0.30(-1.61%)
May 10, 2011 18.51 18.89 18.41 18.80 2,193,549 +0.38(+2.09%)
May 09, 2011 18.49 18.57 18.32 18.42 1,363,885 -0.10(-0.54%)
May 06, 2011 18.99 19.04 18.47 18.52 1,816,570 -0.27(-1.41%)
May 05, 2011 18.51 19.05 18.44 18.78 2,042,092 +0.19(+1.03%)
May 04, 2011 18.62 18.76 18.37 18.59 2,034,592 -0.08(-0.44%)
May 03, 2011 18.78 19.00 18.57 18.67 2,219,836 -0.22(-1.16%)
May 02, 2011 18.90 18.92 18.89 18.89 2,602,844 -0.35(-1.81%)
Apr 29, 2011 18.68 19.29 18.66 19.24 3,456,703 +0.59(+3.14%)
Apr 28, 2011 18.55 19.10 18.55 18.66 3,310,692 +0.13(+0.69%)
Apr 27, 2011 18.54 18.69 18.45 18.53 2,868,838 +0.02(+0.10%)
Apr 26, 2011 18.51 18.64 18.38 18.51 2,750,250 +0.02(+0.10%)
Apr 25, 2011 18.55 18.70 18.44 18.49 2,782,033 -0.08(-0.44%)
Apr 21, 2011 19.14 19.26 18.55 18.57 2,599,319 -0.54(-2.83%)
Apr 20, 2011 19.19 19.37 19.00 19.11 2,395,808 +0.11(+0.58%)
Apr 19, 2011 19.10 19.21 18.82 19.00 2,193,786 +0.16(+0.83%)
Apr 18, 2011 18.22 18.88 18.18 18.85 3,760,070 +0.42(+2.29%)
Apr 15, 2011 18.30 18.50 18.28 18.43 1,660,379 +0.16(+0.90%)
Apr 14, 2011 18.30 18.40 18.21 18.26 1,864,402 -0.20(-1.09%)
Apr 13, 2011 18.58 18.66 18.16 18.46 2,399,551 -0.07(-0.40%)
Apr 12, 2011 18.57 18.77 18.43 18.54 2,212,730 -0.16(-0.83%)
Apr 11, 2011 18.58 18.80 18.47 18.69 3,135,182 +0.12(+0.64%)
Apr 08, 2011 18.32 18.66 18.32 18.57 3,398,525 +0.28(+1.55%)
Apr 07, 2011 18.32 18.56 18.24 18.29 2,215,685 -0.08(-0.45%)
Apr 06, 2011 18.23 18.38 18.01 18.37 2,634,609 +0.22(+1.21%)
Apr 05, 2011 17.68 18.40 17.47 18.15 3,372,489 +0.15(+0.81%)
Apr 04, 2011 18.09 18.12 17.88 18.01 2,124,149 -0.09(-0.51%)
Apr 01, 2011 18.18 18.27 18.04 18.10 3,078,821 -0.01(-0.05%)
Mar 31, 2011 18.44 18.55 18.09 18.11 2,509,837 -0.36(-1.93%)
Mar 30, 2011 18.84 18.84 18.44 18.46 1,991,173 -0.26(-1.37%)
Mar 29, 2011 18.67 18.83 18.53 18.72 1,968,434 -0.04(-0.20%)
Mar 28, 2011 18.77 19.03 18.72 18.76 1,598,281 -0.04(-0.19%)
Mar 25, 2011 18.56 19.00 18.48 18.79 1,617,712 +0.25(+1.33%)
Mar 24, 2011 18.64 18.64 18.31 18.55 2,297,196 -0.04(-0.20%)
Mar 23, 2011 18.78 18.87 18.38 18.58 3,375,784 -0.18(-0.98%)
Mar 22, 2011 19.16 19.21 18.73 18.77 2,791,980 -0.42(-2.20%)
Mar 21, 2011 19.08 19.20 18.96 19.19 1,790,166 +0.26(+1.35%)
Mar 18, 2011 19.04 19.04 18.80 18.93 2,830,671 +0.19(+1.03%)
Mar 17, 2011 18.93 19.03 18.67 18.74 2,328,872 +0.04(+0.20%)
Mar 16, 2011 18.93 19.11 18.55 18.70 4,561,783 -0.40(-2.11%)
Mar 15, 2011 18.94 19.24 18.90 19.11 3,428,454 +0.20(+1.07%)
Mar 14, 2011 19.00 19.31 18.74 18.90 3,379,915 -0.49(-2.55%)
Mar 11, 2011 19.23 19.47 19.14 19.40 1,426,751 +0.04(+0.19%)
Mar 10, 2011 19.54 19.57 19.24 19.36 2,290,872 -0.40(-2.04%)
Mar 09, 2011 19.79 19.87 19.46 19.76 2,237,586 +0.00(+0.00%)
Mar 08, 2011 19.27 20.09 19.27 19.76 3,926,197 +0.53(+2.76%)
Mar 07, 2011 19.42 19.62 19.04 19.23 4,946,987 -0.08(-0.43%)
Mar 04, 2011 19.38 19.48 19.03 19.32 2,976,001 -0.08(-0.42%)
Mar 03, 2011 19.29 19.67 19.16 19.40 2,408,495 +0.27(+1.44%)
Mar 02, 2011 18.77 19.24 18.77 19.12 3,218,858 +0.33(+1.75%)
Mar 01, 2011 19.59 19.60 18.76 18.79 4,776,823 -0.68(-3.48%)
Feb 28, 2011 19.65 19.79 19.23 19.47 2,629,200 -0.05(-0.28%)
Feb 25, 2011 19.33 19.65 19.03 19.53 3,437,286 +0.35(+1.81%)
Feb 24, 2011 19.49 19.74 19.09 19.18 5,710,100 -0.24(-1.23%)
Feb 23, 2011 19.16 19.87 18.60 19.42 7,163,680 +0.40(+2.12%)
Feb 22, 2011 19.79 19.79 18.97 19.01 3,927,522 -0.99(-4.95%)
Feb 18, 2011 20.14 20.21 19.87 20.00 2,448,075 -0.05(-0.27%)
Feb 17, 2011 19.98 20.53 19.98 20.06 3,406,207 +0.00(+0.00%)
Feb 16, 2011 19.79 20.17 19.71 20.06 4,426,548 +0.40(+2.05%)
Feb 15, 2011 19.37 19.90 19.24 19.65 4,159,201 +0.27(+1.42%)
Feb 14, 2011 19.68 19.68 19.37 19.38 2,496,334 -0.27(-1.40%)
Feb 11, 2011 19.76 19.76 19.32 19.65 3,730,391 -0.16(-0.79%)
Feb 10, 2011 19.82 20.14 19.68 19.81 2,456,738 -0.11(-0.55%)
Feb 09, 2011 19.56 20.10 19.44 19.92 3,771,083 +0.36(+1.83%)
Feb 08, 2011 18.86 19.62 18.78 19.56 3,742,824 +0.74(+3.94%)
Feb 07, 2011 18.43 19.01 18.36 18.82 2,021,742 +0.50(+2.75%)
Feb 04, 2011 18.45 18.57 18.22 18.32 2,637,246 -0.13(-0.70%)
Feb 03, 2011 18.70 18.75 18.39 18.45 2,683,687 -0.35(-1.85%)
Feb 02, 2011 18.92 18.95 18.69 18.79 1,475,007 -0.23(-1.20%)
Feb 01, 2011 18.65 19.09 18.65 19.02 2,241,907 +0.49(+2.62%)
Jan 31, 2011 18.68 18.90 18.49 18.54 2,184,662 -0.18(-0.98%)
Jan 28, 2011 18.87 19.04 18.58 18.72 2,290,360 -0.26(-1.35%)
Jan 27, 2011 19.09 19.47 18.42 18.98 4,857,862 -0.05(-0.29%)
Jan 26, 2011 18.89 19.26 18.58 19.03 3,407,677 +0.26(+1.37%)
Jan 25, 2011 18.77 19.14 18.47 18.78 2,942,412 -0.03(-0.15%)
Jan 24, 2011 18.67 18.83 18.43 18.80 1,782,519 +0.19(+1.03%)
Jan 21, 2011 19.08 19.17 18.54 18.61 2,881,658 -0.35(-1.84%)
Jan 20, 2011 18.67 19.27 18.62 18.96 4,131,579 +0.21(+1.12%)
Jan 19, 2011 19.22 19.25 18.67 18.75 2,738,738 -0.45(-2.34%)
Jan 18, 2011 19.09 19.20 18.88 19.20 2,329,420 +0.05(+0.29%)
Jan 14, 2011 18.66 19.27 18.58 19.14 2,658,662 +0.47(+2.50%)
Jan 13, 2011 18.70 18.74 18.54 18.67 1,976,033 -0.06(-0.34%)
Jan 12, 2011 18.76 18.85 18.62 18.74 2,267,237 +0.12(+0.64%)
Jan 11, 2011 19.00 19.32 18.60 18.62 5,704,842 +0.05(+0.30%)
Jan 10, 2011 19.05 19.05 18.46 18.56 4,377,452 -0.58(-3.01%)
Jan 07, 2011 19.32 19.54 18.82 19.14 5,457,759 -0.03(-0.14%)
Jan 06, 2011 18.21 19.19 18.13 19.17 7,614,498 +0.96(+5.28%)
Jan 05, 2011 17.69 18.38 17.64 18.21 3,191,851 +0.41(+2.32%)
Jan 04, 2011 17.98 18.02 17.74 17.80 4,789,014 -0.10(-0.56%)
Jan 03, 2011 17.65 18.06 17.56 17.90 2,626,360 +0.49(+2.84%)
Dec 31, 2010 17.41 17.53 17.36 17.40 1,736,926 -0.01(-0.05%)
Dec 30, 2010 17.41 17.57 17.25 17.41 1,577,174 -0.06(-0.37%)
Dec 29, 2010 17.40 17.52 17.31 17.47 1,396,676 +0.05(+0.26%)
Dec 28, 2010 17.72 17.76 17.40 17.43 1,385,903 -0.33(-1.86%)
Dec 27, 2010 17.67 17.92 17.65 17.76 1,213,887 -0.01(-0.05%)
Dec 23, 2010 18.25 18.34 17.66 17.77 2,189,197 -0.51(-2.81%)
Dec 22, 2010 17.84 18.37 17.64 18.28 3,592,607 +0.49(+2.73%)
Dec 21, 2010 17.77 17.90 17.59 17.80 2,321,200 +0.10(+0.57%)
Dec 20, 2010 17.05 17.74 17.01 17.69 3,736,227 +0.65(+3.82%)
Dec 17, 2010 16.87 17.08 16.81 17.04 2,076,377 +0.11(+0.65%)
Dec 16, 2010 16.89 17.08 16.84 16.93 2,056,516 +0.04(+0.22%)
Dec 15, 2010 16.91 17.12 16.81 16.90 1,683,717 -0.10(-0.59%)
Dec 14, 2010 17.13 17.21 16.91 17.00 2,064,297 -0.14(-0.80%)
Dec 13, 2010 17.24 17.35 17.08 17.14 1,504,275 +0.00(+0.00%)
Dec 10, 2010 17.15 17.26 16.96 17.14 2,329,399 +0.02(+0.11%)
Dec 09, 2010 17.30 17.38 17.04 17.12 1,806,660 -0.09(-0.53%)
Dec 08, 2010 17.40 17.50 16.97 17.21 2,399,196 -0.19(-1.11%)
Dec 07, 2010 17.50 17.63 17.36 17.40 2,631,014 +0.08(+0.48%)
Dec 06, 2010 17.19 17.35 16.97 17.32 2,295,490 +0.05(+0.27%)
Dec 03, 2010 17.20 17.30 16.54 17.27 3,809,869 -0.01(-0.05%)
Dec 02, 2010 16.72 17.58 16.54 17.28 6,154,228 +0.38(+2.22%)
Dec 01, 2010 16.67 17.12 16.53 16.91 3,394,008 +0.46(+2.77%)
Nov 30, 2010 16.21 16.71 16.10 16.45 3,507,169 +0.13(+0.80%)
Nov 29, 2010 16.28 16.65 16.17 16.32 3,138,168 -0.03(-0.17%)
Nov 26, 2010 16.56 16.61 16.35 16.35 1,528,766 -0.33(-1.98%)
Nov 24, 2010 16.52 16.68 16.68 16.68 3,663,577 +0.25(+1.51%)
Nov 23, 2010 16.07 16.50 15.89 16.43 4,769,649 +0.15(+0.90%)
Nov 22, 2010 16.31 16.42 16.07 16.28 1,334,018 -0.13(-0.78%)
Nov 19, 2010 16.47 16.54 16.19 16.41 2,163,508 -0.05(-0.33%)
Nov 18, 2010 16.77 16.80 16.38 16.47 2,416,731 -0.10(-0.61%)
Nov 17, 2010 16.50 16.62 16.35 16.57 2,111,747 +0.02(+0.11%)
Nov 16, 2010 16.79 17.04 16.41 16.55 2,646,519 -0.31(-1.85%)
Nov 15, 2010 17.65 17.65 16.83 16.86 3,601,825 -0.72(-4.11%)
Nov 12, 2010 17.69 17.98 17.49 17.58 2,147,486 -0.21(-1.18%)
Nov 11, 2010 17.55 17.90 17.47 17.80 1,789,312 +0.02(+0.10%)
Nov 10, 2010 17.67 17.80 17.47 17.78 2,124,429 +0.17(+0.99%)
Nov 09, 2010 17.96 18.09 17.56 17.60 1,874,371 -0.26(-1.44%)
Nov 08, 2010 17.67 17.91 17.58 17.86 1,489,477 +0.17(+0.98%)
Nov 05, 2010 17.25 17.98 17.23 17.69 3,672,559 +0.47(+2.71%)
Nov 04, 2010 16.76 17.26 16.71 17.22 2,673,106 +0.65(+3.92%)
Nov 03, 2010 16.96 16.96 16.43 16.57 2,726,233 -0.39(-2.32%)
Nov 02, 2010 16.47 17.12 16.34 16.96 3,087,109 +0.61(+3.75%)
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.