Skip to main content

Toll Brothers Inc (NY: TOL )

153.36 +3.22 (+2.14%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.56 27.16 26.43 27.03 2,097,852 +0.43(+1.62%)
Mar 30, 2016 27.31 27.45 26.58 26.60 2,365,072 -0.52(-1.93%)
Mar 29, 2016 26.57 27.15 26.48 27.12 4,150,369 +0.85(+3.24%)
Mar 28, 2016 26.11 26.41 25.88 26.27 1,713,176 +0.14(+0.53%)
Mar 24, 2016 26.18 26.13 26.13 26.13 1,694,457 +0.00(+0.00%)
Mar 23, 2016 26.51 26.70 26.11 26.13 1,762,873 -0.45(-1.69%)
Mar 22, 2016 26.73 26.87 26.46 26.58 2,790,907 -0.36(-1.33%)
Mar 21, 2016 27.14 27.27 26.58 26.94 3,115,848 -0.16(-0.61%)
Mar 18, 2016 26.32 27.19 26.32 27.10 5,756,253 +0.74(+2.81%)
Mar 17, 2016 25.87 26.48 25.73 26.36 2,508,288 +0.46(+1.77%)
Mar 16, 2016 25.06 25.95 24.94 25.90 3,105,434 +0.63(+2.50%)
Mar 15, 2016 25.57 25.61 25.22 25.27 2,163,735 -0.53(-2.06%)
Mar 14, 2016 25.93 26.04 25.47 25.80 1,663,386 -0.18(-0.71%)
Mar 11, 2016 25.32 26.05 25.15 25.98 2,258,324 +0.86(+3.43%)
Mar 10, 2016 25.43 25.57 24.77 25.12 2,739,453 -0.16(-0.62%)
Mar 09, 2016 25.38 25.41 24.77 25.28 3,326,177 +0.10(+0.40%)
Mar 08, 2016 25.97 26.08 25.10 25.18 2,709,074 -0.94(-3.61%)
Mar 07, 2016 25.73 26.20 25.65 26.12 2,692,997 +0.29(+1.13%)
Mar 04, 2016 26.44 26.50 25.56 25.83 3,683,262 -0.57(-2.15%)
Mar 03, 2016 26.30 26.54 25.99 26.40 2,990,794 +0.10(+0.38%)
Mar 02, 2016 26.01 26.41 25.92 26.29 2,198,612 +0.25(+0.95%)
Mar 01, 2016 25.39 26.21 25.14 26.05 2,702,434 +0.91(+3.61%)
Feb 29, 2016 25.30 25.47 25.09 25.14 3,082,412 -0.11(-0.44%)
Feb 26, 2016 25.50 25.69 24.96 25.25 3,598,794 -0.13(-0.51%)
Feb 25, 2016 24.59 25.47 24.59 25.38 3,362,018 +0.81(+3.28%)
Feb 24, 2016 24.53 24.75 23.99 24.57 4,120,002 -0.17(-0.70%)
Feb 23, 2016 24.03 24.96 23.35 24.75 6,797,955 +0.91(+3.80%)
Feb 22, 2016 23.28 24.03 23.28 23.84 4,734,614 +0.87(+3.79%)
Feb 19, 2016 22.91 23.27 22.57 22.97 3,084,434 +0.05(+0.20%)
Feb 18, 2016 23.05 23.23 22.52 22.92 2,888,633 -0.18(-0.79%)
Feb 17, 2016 23.61 23.79 22.87 23.11 4,184,207 -0.44(-1.87%)
Feb 16, 2016 23.20 23.57 23.01 23.55 2,417,339 +0.61(+2.68%)
Feb 12, 2016 22.38 22.93 22.93 22.93 3,770,082 +0.86(+3.90%)
Feb 11, 2016 22.69 22.69 21.75 22.07 3,286,984 -0.93(-4.06%)
Feb 10, 2016 23.23 23.46 22.59 23.01 2,790,168 +0.06(+0.28%)
Feb 09, 2016 22.70 23.18 22.38 22.94 4,468,576 -0.07(-0.32%)
Feb 08, 2016 23.79 23.79 22.74 23.02 3,360,786 -1.02(-4.23%)
Feb 05, 2016 25.06 25.23 23.94 24.03 3,531,859 -1.05(-4.20%)
Feb 04, 2016 24.44 25.32 24.43 25.09 3,737,803 +0.50(+2.05%)
Feb 03, 2016 24.62 24.77 23.87 24.58 3,264,191 +0.26(+1.05%)
Feb 02, 2016 24.52 24.87 24.30 24.33 4,646,560 -0.43(-1.74%)
Feb 01, 2016 25.08 25.25 24.74 24.76 2,855,779 -0.54(-2.14%)
Jan 29, 2016 24.66 25.33 24.51 25.30 3,550,827 +0.71(+2.91%)
Jan 28, 2016 24.86 24.97 24.33 24.58 3,007,119 +0.05(+0.19%)
Jan 27, 2016 25.19 25.28 24.39 24.54 3,705,024 -0.71(-2.79%)
Jan 26, 2016 24.88 25.41 24.51 25.24 4,828,182 +0.56(+2.26%)
Jan 25, 2016 25.80 26.05 24.55 24.68 4,681,521 -1.15(-4.47%)
Jan 22, 2016 25.86 26.58 25.53 25.84 4,034,311 +0.36(+1.40%)
Jan 21, 2016 25.41 26.15 25.33 25.48 3,672,454 +0.14(+0.54%)
Jan 20, 2016 25.61 25.75 24.66 25.34 4,556,023 -0.82(-3.15%)
Jan 19, 2016 26.81 27.02 25.86 26.17 3,939,661 -0.47(-1.75%)
Jan 15, 2016 26.29 26.63 26.63 26.63 4,376,720 -0.46(-1.69%)
Jan 14, 2016 27.38 27.57 26.77 27.09 4,530,847 -0.29(-1.07%)
Jan 13, 2016 27.81 28.53 27.26 27.38 4,047,971 -0.27(-0.99%)
Jan 12, 2016 27.61 27.84 26.82 27.66 2,920,645 +0.28(+1.04%)
Jan 11, 2016 27.54 27.71 27.20 27.38 2,934,334 +0.09(+0.34%)
Jan 08, 2016 28.06 28.14 27.14 27.28 3,920,925 -0.53(-1.91%)
Jan 07, 2016 28.59 29.13 27.72 27.81 4,975,464 -1.61(-5.48%)
Jan 06, 2016 29.78 30.15 29.23 29.43 2,361,594 -0.75(-2.49%)
Jan 05, 2016 29.98 30.58 29.77 30.18 2,642,645 +0.20(+0.67%)
Jan 04, 2016 30.32 30.32 29.67 29.98 3,363,626 -0.52(-1.71%)
Dec 31, 2015 30.60 30.50 30.50 30.50 1,153,004 -0.20(-0.66%)
Dec 30, 2015 31.05 31.10 30.65 30.70 1,429,574 -0.31(-1.00%)
Dec 29, 2015 31.14 31.25 30.79 31.01 1,168,284 +0.10(+0.33%)
Dec 28, 2015 31.05 31.20 30.61 30.91 1,380,774 -0.30(-0.97%)
Dec 24, 2015 31.02 31.21 31.21 31.21 988,897 +0.18(+0.59%)
Dec 23, 2015 31.15 31.34 30.75 31.03 2,840,365 +0.05(+0.15%)
Dec 22, 2015 30.49 31.10 30.15 30.98 1,838,043 +0.44(+1.44%)
Dec 21, 2015 30.42 30.81 30.21 30.54 1,932,661 +0.46(+1.52%)
Dec 18, 2015 30.99 31.03 30.07 30.09 5,173,426 -0.94(-3.04%)
Dec 17, 2015 31.77 31.94 30.97 31.03 2,175,281 -0.67(-2.11%)
Dec 16, 2015 30.89 31.84 30.88 31.70 2,509,058 +0.94(+3.07%)
Dec 15, 2015 30.54 31.04 30.40 30.75 2,408,983 +0.43(+1.42%)
Dec 14, 2015 30.97 31.14 30.09 30.32 3,740,479 -0.70(-2.24%)
Dec 11, 2015 30.90 31.26 30.64 31.02 3,253,709 -0.20(-0.65%)
Dec 10, 2015 31.18 31.62 30.95 31.22 3,593,109 +0.23(+0.74%)
Dec 09, 2015 31.64 32.09 30.69 30.99 4,773,049 -0.95(-2.98%)
Dec 08, 2015 32.56 33.97 31.56 31.95 8,231,591 -2.42(-7.04%)
Dec 07, 2015 34.18 34.46 33.93 34.36 2,067,843 +0.03(+0.08%)
Dec 04, 2015 33.65 34.42 33.47 34.34 1,662,032 +0.78(+2.32%)
Dec 03, 2015 34.21 34.30 33.27 33.56 1,533,721 -0.51(-1.51%)
Dec 02, 2015 34.89 34.94 33.85 34.07 1,608,861 -0.79(-2.26%)
Dec 01, 2015 34.13 34.89 34.04 34.86 1,768,542 +0.81(+2.37%)
Nov 30, 2015 34.75 34.77 34.05 34.05 2,058,389 -0.65(-1.87%)
Nov 27, 2015 34.41 34.78 34.31 34.70 834,860 +0.16(+0.48%)
Nov 25, 2015 34.22 34.54 34.54 34.54 976,559 +0.31(+0.91%)
Nov 24, 2015 33.75 34.39 33.58 34.23 1,403,534 +0.25(+0.73%)
Nov 23, 2015 33.93 34.44 33.89 33.98 1,746,842 -0.08(-0.24%)
Nov 20, 2015 34.12 34.35 33.77 34.06 1,367,791 +0.15(+0.43%)
Nov 19, 2015 33.79 34.16 33.74 33.91 1,606,443 +0.07(+0.22%)
Nov 18, 2015 33.24 33.89 33.15 33.84 1,545,022 +0.58(+1.73%)
Nov 17, 2015 33.34 33.65 33.15 33.26 1,812,861 +0.03(+0.08%)
Nov 16, 2015 32.20 33.30 32.00 33.24 1,802,958 +1.02(+3.16%)
Nov 13, 2015 33.04 33.34 32.17 32.22 2,544,652 -0.35(-1.07%)
Nov 12, 2015 32.63 32.88 32.19 32.57 2,136,228 -0.38(-1.14%)
Nov 11, 2015 32.23 33.31 32.07 32.94 2,653,346 +0.76(+2.36%)
Nov 10, 2015 31.51 32.45 31.49 32.18 3,242,117 +0.64(+2.03%)
Nov 09, 2015 32.44 32.56 31.09 31.54 3,207,902 -0.39(-1.23%)
Nov 06, 2015 31.87 32.29 31.40 31.94 2,940,614 -0.49(-1.50%)
Nov 05, 2015 32.78 32.78 32.00 32.42 2,036,862 -0.34(-1.03%)
Nov 04, 2015 33.04 33.22 32.70 32.76 1,212,613 -0.21(-0.64%)
Nov 03, 2015 33.08 33.24 32.50 32.97 2,252,775 -0.23(-0.69%)
Nov 02, 2015 32.95 33.36 32.93 33.20 1,456,367 +0.26(+0.78%)
Oct 30, 2015 32.47 33.22 32.32 32.94 2,162,400 +0.37(+1.12%)
Oct 29, 2015 33.16 33.20 32.11 32.58 2,388,347 -0.90(-2.68%)
Oct 28, 2015 32.79 33.48 32.63 33.48 2,098,469 +0.72(+2.21%)
Oct 27, 2015 33.41 33.41 32.18 32.75 2,498,783 -0.82(-2.45%)
Oct 26, 2015 33.69 33.94 32.89 33.58 1,757,581 -0.11(-0.33%)
Oct 23, 2015 33.61 33.80 32.94 33.69 1,671,425 +0.31(+0.93%)
Oct 22, 2015 33.36 33.58 32.43 33.37 2,466,348 -0.13(-0.38%)
Oct 21, 2015 33.91 34.12 33.34 33.50 1,913,558 -0.23(-0.68%)
Oct 20, 2015 33.37 33.99 33.15 33.73 1,463,703 +0.39(+1.18%)
Oct 19, 2015 33.19 33.58 33.05 33.34 1,389,215 +0.09(+0.28%)
Oct 16, 2015 33.07 33.40 32.70 33.25 2,036,371 +0.22(+0.67%)
Oct 15, 2015 32.92 33.06 32.18 33.03 2,428,225 +0.33(+1.01%)
Oct 14, 2015 33.48 33.50 32.29 32.70 2,592,176 -0.78(-2.33%)
Oct 13, 2015 34.11 34.50 33.39 33.48 3,761,892 -0.49(-1.46%)
Oct 12, 2015 33.89 34.12 33.47 33.97 1,486,559 +0.20(+0.60%)
Oct 09, 2015 33.84 34.12 33.55 33.77 2,375,472 -0.02(-0.05%)
Oct 08, 2015 33.39 33.91 33.31 33.79 2,145,450 +0.29(+0.88%)
Oct 07, 2015 32.82 33.50 32.64 33.49 3,022,815 +0.91(+2.78%)
Oct 06, 2015 32.99 33.24 32.50 32.59 2,419,956 -0.54(-1.63%)
Oct 05, 2015 32.47 33.21 32.38 33.13 3,056,460 +1.21(+3.79%)
Oct 02, 2015 31.06 31.92 30.65 31.92 2,473,306 +0.45(+1.43%)
Oct 01, 2015 31.37 31.69 31.05 31.47 2,471,853 +0.11(+0.35%)
Sep 30, 2015 31.56 31.76 30.91 31.36 3,107,352 +0.20(+0.65%)
Sep 29, 2015 31.68 31.91 30.87 31.16 3,113,737 -0.38(-1.19%)
Sep 28, 2015 32.93 33.01 31.10 31.53 2,799,960 -1.48(-4.49%)
Sep 25, 2015 33.13 33.60 32.82 33.02 2,247,342 +0.39(+1.21%)
Sep 24, 2015 32.23 32.72 32.04 32.62 3,712,618 +0.01(+0.03%)
Sep 23, 2015 32.74 33.22 32.49 32.61 2,404,279 +0.03(+0.08%)
Sep 22, 2015 32.92 33.05 32.12 32.59 3,374,222 -0.75(-2.25%)
Sep 21, 2015 33.81 34.34 33.15 33.34 2,643,716 -0.22(-0.65%)
Sep 18, 2015 34.12 34.39 33.46 33.56 5,207,980 -1.02(-2.94%)
Sep 17, 2015 34.24 35.22 34.08 34.57 3,345,490 +0.37(+1.07%)
Sep 16, 2015 34.08 34.29 33.69 34.21 2,513,663 -0.03(-0.08%)
Sep 15, 2015 34.21 34.30 33.89 34.24 1,545,406 +0.14(+0.40%)
Sep 14, 2015 34.38 34.51 33.89 34.10 1,764,323 -0.28(-0.83%)
Sep 11, 2015 34.19 34.45 33.90 34.38 2,466,539 +0.51(+1.51%)
Sep 10, 2015 33.69 33.98 33.00 33.87 2,521,873 -0.33(-0.96%)
Sep 09, 2015 35.02 35.12 34.13 34.20 1,930,302 -0.53(-1.53%)
Sep 08, 2015 34.16 34.76 34.03 34.73 1,451,753 +1.05(+3.13%)
Sep 04, 2015 34.01 33.68 33.68 33.68 1,808,229 -0.76(-2.21%)
Sep 03, 2015 34.30 34.75 34.18 34.44 1,708,911 +0.37(+1.08%)
Sep 02, 2015 33.38 34.11 32.94 34.07 2,941,153 +1.03(+3.13%)
Sep 01, 2015 32.99 33.63 32.84 33.04 2,065,964 -0.82(-2.43%)
Aug 31, 2015 33.46 34.18 33.22 33.86 3,042,760 +0.30(+0.90%)
Aug 28, 2015 33.81 33.97 33.22 33.56 3,130,424 -0.26(-0.76%)
Aug 27, 2015 33.45 34.03 32.71 33.81 4,470,359 +0.86(+2.61%)
Aug 26, 2015 32.89 33.15 31.59 32.95 8,913,879 +0.82(+2.57%)
Aug 25, 2015 35.31 35.31 31.99 32.13 11,554,167 -2.73(-7.83%)
Aug 24, 2015 34.74 35.95 33.42 34.86 5,867,515 -1.73(-4.73%)
Aug 21, 2015 36.96 37.07 36.24 36.59 2,585,689 -0.73(-1.96%)
Aug 20, 2015 37.80 38.09 37.28 37.32 1,900,804 -0.85(-2.23%)
Aug 19, 2015 38.21 38.64 37.87 38.17 3,259,708 -0.18(-0.48%)
Aug 18, 2015 37.70 38.55 37.55 38.36 4,097,825 +1.04(+2.77%)
Aug 17, 2015 36.37 37.39 36.25 37.32 2,401,443 +0.83(+2.28%)
Aug 14, 2015 36.62 36.64 35.98 36.49 1,530,313 -0.18(-0.50%)
Aug 13, 2015 35.95 36.98 35.81 36.67 2,560,070 +0.75(+2.09%)
Aug 12, 2015 35.74 35.97 35.10 35.92 2,481,252 +0.38(+1.06%)
Aug 11, 2015 35.17 35.63 34.91 35.54 2,156,809 +0.30(+0.86%)
Aug 10, 2015 34.72 35.45 34.72 35.24 1,989,852 +0.79(+2.29%)
Aug 07, 2015 34.25 34.46 34.07 34.45 2,110,568 +0.20(+0.59%)
Aug 06, 2015 34.37 34.53 33.82 34.25 2,305,117 -0.02(-0.05%)
Aug 05, 2015 35.11 35.24 34.16 34.27 2,145,670 -0.65(-1.86%)
Aug 04, 2015 35.22 35.26 34.74 34.92 1,263,470 -0.32(-0.91%)
Aug 03, 2015 35.62 35.70 35.03 35.24 2,263,807 -0.40(-1.13%)
Jul 31, 2015 35.83 36.10 35.34 35.65 2,047,259 +0.03(+0.08%)
Jul 30, 2015 35.32 35.67 35.03 35.62 1,377,477 +0.19(+0.54%)
Jul 29, 2015 35.16 35.61 34.71 35.43 1,674,720 +0.27(+0.78%)
Jul 28, 2015 34.91 35.61 34.38 35.15 2,259,238 +0.49(+1.40%)
Jul 27, 2015 34.38 35.01 34.38 34.67 2,374,892 +0.07(+0.21%)
Jul 24, 2015 35.24 35.25 34.29 34.59 2,540,405 -0.60(-1.72%)
Jul 23, 2015 35.60 35.69 34.94 35.20 1,644,340 -0.31(-0.88%)
Jul 22, 2015 34.58 35.82 34.54 35.51 2,557,756 +0.88(+2.54%)
Jul 21, 2015 34.72 35.01 34.52 34.63 1,122,271 -0.05(-0.16%)
Jul 20, 2015 35.05 35.23 34.50 34.68 1,290,069 -0.40(-1.15%)
Jul 17, 2015 35.21 35.35 34.86 35.09 1,222,324 -0.09(-0.26%)
Jul 16, 2015 35.60 35.60 34.99 35.18 2,452,062 -0.34(-0.95%)
Jul 15, 2015 36.09 36.09 35.35 35.52 1,955,630 -0.57(-1.57%)
Jul 14, 2015 35.94 36.26 35.71 36.09 1,223,997 +0.14(+0.38%)
Jul 13, 2015 35.76 35.95 35.56 35.95 1,323,274 +0.35(+0.98%)
Jul 10, 2015 35.49 35.72 35.31 35.60 1,163,922 +0.35(+0.99%)
Jul 09, 2015 35.45 35.63 35.23 35.25 1,381,659 +0.21(+0.60%)
Jul 08, 2015 35.56 35.79 34.91 35.04 2,256,849 -0.74(-2.07%)
Jul 07, 2015 35.08 35.83 34.88 35.78 2,591,697 +0.66(+1.88%)
Jul 06, 2015 34.92 35.84 34.78 35.12 2,601,289 -0.08(-0.23%)
Jul 02, 2015 35.41 35.21 35.21 35.21 2,762,733 -0.05(-0.16%)
Jul 01, 2015 35.18 35.27 34.56 35.26 2,338,559 +0.28(+0.81%)
Jun 30, 2015 34.81 35.13 34.55 34.98 3,569,550 +0.48(+1.38%)
Jun 29, 2015 34.78 35.24 34.39 34.50 2,068,558 -0.66(-1.88%)
Jun 26, 2015 35.20 35.37 34.67 35.16 3,336,672 +0.07(+0.21%)
Jun 25, 2015 35.14 35.30 34.96 35.09 1,626,232 +0.08(+0.24%)
Jun 24, 2015 35.44 35.60 34.94 35.00 2,245,802 +0.28(+0.82%)
Jun 23, 2015 34.76 35.11 34.55 34.72 3,111,444 +0.04(+0.11%)
Jun 22, 2015 34.68 34.87 34.50 34.68 1,855,183 +0.15(+0.42%)
Jun 19, 2015 34.16 34.92 34.11 34.54 2,560,128 +0.54(+1.59%)
Jun 18, 2015 33.90 34.28 33.83 34.00 1,511,680 +0.17(+0.51%)
Jun 17, 2015 33.82 33.97 33.36 33.82 1,646,853 -0.01(-0.03%)
Jun 16, 2015 34.10 34.10 33.71 33.83 1,849,558 -0.23(-0.67%)
Jun 15, 2015 34.13 34.69 33.96 34.06 2,651,578 -0.09(-0.27%)
Jun 12, 2015 34.16 34.29 33.99 34.15 1,982,293 -0.04(-0.11%)
Jun 11, 2015 34.16 34.65 34.02 34.19 3,062,744 +0.48(+1.41%)
Jun 10, 2015 33.38 33.87 33.21 33.71 1,821,938 +0.55(+1.66%)
Jun 09, 2015 33.03 33.25 32.79 33.16 1,853,475 +0.06(+0.19%)
Jun 08, 2015 33.35 33.54 32.98 33.10 1,610,167 -0.31(-0.93%)
Jun 05, 2015 33.13 33.44 32.96 33.41 1,969,954 +0.16(+0.47%)
Jun 04, 2015 33.42 33.68 33.15 33.26 1,632,301 -0.38(-1.12%)
Jun 03, 2015 33.26 33.81 32.98 33.63 2,653,215 +0.37(+1.10%)
Jun 02, 2015 33.32 33.52 33.12 33.26 1,780,260 -0.21(-0.63%)
Jun 01, 2015 33.25 33.68 33.24 33.48 2,187,574 +0.35(+1.05%)
May 29, 2015 33.29 33.64 33.11 33.13 2,783,811 -0.27(-0.80%)
May 28, 2015 32.97 33.69 32.84 33.39 3,763,903 +0.27(+0.83%)
May 27, 2015 33.92 34.01 32.63 33.12 8,226,086 -0.76(-2.24%)
May 26, 2015 34.56 34.63 33.85 33.88 4,454,733 -0.64(-1.86%)
May 22, 2015 34.53 34.52 34.52 34.52 2,396,632 -0.05(-0.16%)
May 21, 2015 34.82 34.88 34.46 34.57 2,449,480 -0.27(-0.76%)
May 20, 2015 34.81 35.13 34.26 34.84 2,785,752 +0.13(+0.37%)
May 19, 2015 35.11 35.68 34.62 34.71 3,788,282 +0.00(+0.00%)
May 18, 2015 34.56 34.86 34.21 34.71 2,583,207 +0.47(+1.36%)
May 15, 2015 33.29 34.48 33.29 34.24 3,538,962 +0.61(+1.82%)
May 14, 2015 33.55 33.77 33.26 33.63 2,156,359 +0.34(+1.02%)
May 13, 2015 33.49 33.82 33.04 33.29 3,414,095 -0.21(-0.63%)
May 12, 2015 33.17 33.68 32.83 33.50 2,009,510 +0.22(+0.66%)
May 11, 2015 33.48 33.48 33.14 33.28 1,378,304 -0.23(-0.68%)
May 08, 2015 33.73 33.99 33.47 33.51 1,782,520 +0.24(+0.72%)
May 07, 2015 32.71 33.48 32.65 33.27 2,867,561 +0.57(+1.74%)
May 06, 2015 32.63 32.74 32.08 32.71 2,459,501 +0.16(+0.48%)
May 05, 2015 32.78 33.03 32.31 32.55 2,148,294 -0.21(-0.64%)
May 04, 2015 32.94 33.14 32.61 32.76 3,847,142 -0.04(-0.11%)
May 01, 2015 32.62 33.01 32.48 32.80 2,543,631 +0.25(+0.76%)
Apr 30, 2015 32.96 33.07 32.47 32.55 2,441,534 -0.56(-1.69%)
Apr 29, 2015 33.42 33.62 32.71 33.11 3,298,824 -0.62(-1.85%)
Apr 28, 2015 33.50 33.87 33.27 33.73 1,874,594 +0.11(+0.33%)
Apr 27, 2015 33.93 34.05 33.53 33.62 2,660,277 -0.08(-0.24%)
Apr 24, 2015 33.22 33.82 33.09 33.70 3,561,774 +0.69(+2.08%)
Apr 23, 2015 34.22 34.26 33.00 33.02 6,230,590 -1.44(-4.17%)
Apr 22, 2015 35.52 35.69 34.34 34.45 3,759,907 -1.06(-2.99%)
Apr 21, 2015 35.00 35.73 34.94 35.52 3,653,404 +0.64(+1.84%)
Apr 20, 2015 35.28 35.40 34.65 34.88 2,769,131 -0.25(-0.70%)
Apr 17, 2015 35.23 35.25 34.69 35.12 4,021,668 -0.38(-1.06%)
Apr 16, 2015 36.42 36.42 35.42 35.50 3,889,199 -1.13(-3.08%)
Apr 15, 2015 36.41 36.78 36.29 36.63 2,137,074 +0.28(+0.78%)
Apr 14, 2015 36.13 36.43 35.76 36.34 1,603,122 +0.37(+1.02%)
Apr 13, 2015 36.37 36.41 35.90 35.98 1,997,192 -0.37(-1.01%)
Apr 10, 2015 36.46 36.60 36.00 36.34 1,393,253 -0.12(-0.33%)
Apr 09, 2015 36.40 36.51 35.89 36.46 3,767,594 -0.05(-0.13%)
Apr 08, 2015 35.67 36.58 35.59 36.51 3,090,189 +0.92(+2.57%)
Apr 07, 2015 36.45 36.45 35.43 35.59 2,791,810 -0.94(-2.58%)
Apr 06, 2015 36.50 36.94 36.32 36.53 2,026,997 -0.01(-0.03%)
Apr 02, 2015 35.88 36.54 36.54 36.54 1,941,436 +0.71(+1.97%)
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.