Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.49 31.64 31.11 31.36 2,255,788 -0.22(-0.70%)
Apr 29, 2014 31.47 31.59 31.09 31.58 2,532,030 +0.16(+0.50%)
Apr 28, 2014 31.47 32.15 31.17 31.42 2,259,488 +0.04(+0.12%)
Apr 25, 2014 31.67 31.80 31.28 31.39 2,627,787 -0.47(-1.47%)
Apr 24, 2014 31.23 32.15 30.75 31.85 5,908,206 +1.03(+3.33%)
Apr 23, 2014 31.39 31.41 30.60 30.83 4,038,165 -0.58(-1.84%)
Apr 22, 2014 31.10 31.84 31.10 31.41 3,185,078 +0.33(+1.06%)
Apr 21, 2014 31.23 31.24 30.81 31.08 3,284,602 -0.21(-0.67%)
Apr 17, 2014 31.72 31.29 31.29 31.29 3,324,494 -0.46(-1.44%)
Apr 16, 2014 31.76 32.09 31.30 31.74 1,631,595 +0.14(+0.43%)
Apr 15, 2014 31.98 32.44 31.13 31.61 3,482,809 -0.37(-1.15%)
Apr 14, 2014 32.15 32.29 31.72 31.97 2,232,067 +0.16(+0.52%)
Apr 11, 2014 32.36 32.62 31.78 31.81 3,145,352 -0.75(-2.31%)
Apr 10, 2014 32.97 33.42 32.55 32.56 2,339,485 -0.36(-1.09%)
Apr 09, 2014 33.05 33.34 32.28 32.92 2,721,200 +0.01(+0.03%)
Apr 08, 2014 32.99 33.25 32.57 32.91 2,858,729 -0.06(-0.19%)
Apr 07, 2014 33.58 33.76 32.79 32.97 2,479,919 -0.71(-2.12%)
Apr 04, 2014 34.00 34.70 33.49 33.69 3,238,081 -0.20(-0.59%)
Apr 03, 2014 33.50 33.91 33.20 33.89 2,318,968 +0.41(+1.23%)
Apr 02, 2014 33.61 33.80 33.21 33.48 2,010,298 -0.14(-0.41%)
Apr 01, 2014 32.93 33.61 32.82 33.61 3,426,653 +0.73(+2.23%)
Mar 31, 2014 32.85 33.05 32.58 32.88 2,493,143 +0.16(+0.50%)
Mar 28, 2014 32.39 32.93 32.21 32.71 2,188,838 +0.42(+1.30%)
Mar 27, 2014 32.14 32.73 31.79 32.29 3,522,893 +0.17(+0.54%)
Mar 26, 2014 32.71 32.96 32.04 32.12 3,227,737 -0.40(-1.24%)
Mar 25, 2014 32.62 32.82 32.35 32.52 3,396,050 +0.03(+0.08%)
Mar 24, 2014 32.68 32.75 31.80 32.49 4,080,256 -0.22(-0.67%)
Mar 21, 2014 33.10 33.40 32.24 32.71 7,240,934 -0.21(-0.64%)
Mar 20, 2014 33.50 33.68 32.61 32.93 4,479,944 -0.49(-1.48%)
Mar 19, 2014 34.72 35.04 33.20 33.42 4,926,594 -0.04(-0.11%)
Mar 18, 2014 33.16 33.80 33.16 33.46 3,230,058 +0.27(+0.80%)
Mar 17, 2014 33.20 33.65 32.79 33.19 3,827,384 +0.03(+0.08%)
Mar 14, 2014 33.61 34.02 33.05 33.16 3,608,429 -0.51(-1.52%)
Mar 13, 2014 34.69 34.78 33.31 33.68 4,255,070 -0.92(-2.65%)
Mar 12, 2014 34.27 34.60 33.72 34.59 3,299,800 -0.21(-0.61%)
Mar 11, 2014 35.22 35.51 34.50 34.80 2,596,330 -0.24(-0.68%)
Mar 10, 2014 35.62 35.74 34.99 35.04 3,133,111 -0.88(-2.45%)
Mar 07, 2014 36.23 36.32 35.52 35.92 3,066,936 -0.17(-0.48%)
Mar 06, 2014 36.26 36.33 35.88 36.09 2,162,911 -0.13(-0.35%)
Mar 05, 2014 36.09 36.33 35.94 36.22 3,806,550 +0.04(+0.10%)
Mar 04, 2014 36.31 36.59 36.04 36.19 4,393,824 +0.49(+1.39%)
Mar 03, 2014 35.30 36.02 35.11 35.69 3,584,386 -0.04(-0.10%)
Feb 28, 2014 35.81 35.99 35.41 35.73 4,146,668 -0.08(-0.23%)
Feb 27, 2014 35.46 35.97 35.35 35.81 4,187,530 +0.18(+0.51%)
Feb 26, 2014 34.76 36.39 34.33 35.63 7,755,046 +0.60(+1.70%)
Feb 25, 2014 34.62 35.49 34.35 35.03 7,085,961 -0.08(-0.23%)
Feb 24, 2014 34.96 35.45 34.69 35.11 6,053,641 +0.14(+0.39%)
Feb 21, 2014 34.42 35.26 34.31 34.98 8,243,444 +0.74(+2.17%)
Feb 20, 2014 34.05 34.32 33.73 34.24 2,214,722 +0.29(+0.86%)
Feb 19, 2014 34.16 34.53 33.91 33.94 3,259,045 -0.46(-1.33%)
Feb 18, 2014 34.80 35.02 33.77 34.40 3,444,024 -0.21(-0.61%)
Feb 14, 2014 33.81 34.61 34.61 34.61 3,315,869 +0.74(+2.19%)
Feb 13, 2014 33.32 33.91 33.07 33.87 2,199,191 +0.34(+1.01%)
Feb 12, 2014 33.43 33.65 33.18 33.53 3,549,448 +0.17(+0.52%)
Feb 11, 2014 33.10 33.52 32.93 33.36 2,366,312 +0.15(+0.44%)
Feb 10, 2014 33.36 33.70 32.83 33.21 2,612,081 -0.22(-0.66%)
Feb 07, 2014 33.70 34.02 33.15 33.43 5,765,712 -0.03(-0.08%)
Feb 06, 2014 33.02 34.05 32.95 33.46 3,979,680 +0.64(+1.95%)
Feb 05, 2014 32.93 33.23 32.60 32.82 2,529,980 -0.33(-0.99%)
Feb 04, 2014 32.81 33.50 32.60 33.15 3,238,363 +0.44(+1.34%)
Feb 03, 2014 33.53 33.81 32.55 32.71 4,677,221 -0.95(-2.83%)
Jan 31, 2014 32.65 34.42 32.49 33.66 5,535,912 +0.57(+1.72%)
Jan 30, 2014 33.78 34.12 32.95 33.09 3,350,601 -0.28(-0.85%)
Jan 29, 2014 33.04 33.68 32.71 33.37 4,353,149 +0.00(+0.00%)
Jan 28, 2014 32.53 33.57 32.49 33.37 5,411,098 +1.32(+4.11%)
Jan 27, 2014 32.26 33.14 31.60 32.06 5,280,759 -0.52(-1.60%)
Jan 24, 2014 33.36 33.58 32.36 32.58 4,397,316 -1.14(-3.37%)
Jan 23, 2014 33.49 33.82 33.28 33.71 4,226,738 +0.10(+0.30%)
Jan 22, 2014 32.99 33.80 32.78 33.61 2,482,298 +0.68(+2.06%)
Jan 21, 2014 33.04 33.15 32.61 32.93 2,165,436 +0.00(+0.00%)
Jan 17, 2014 33.10 32.93 32.93 32.93 2,251,742 -0.27(-0.83%)
Jan 16, 2014 33.12 33.41 32.60 33.21 2,874,553 +0.01(+0.03%)
Jan 15, 2014 33.22 33.23 32.84 33.20 2,333,117 -0.02(-0.06%)
Jan 14, 2014 33.04 33.29 32.79 33.22 2,578,695 +0.18(+0.55%)
Jan 13, 2014 33.51 33.58 32.86 33.04 2,936,144 -0.60(-1.80%)
Jan 10, 2014 33.39 34.12 33.11 33.64 3,530,574 +0.65(+1.97%)
Jan 09, 2014 33.07 33.23 32.59 32.99 2,809,588 -0.03(-0.08%)
Jan 08, 2014 32.67 33.58 32.43 33.02 4,507,810 +0.36(+1.09%)
Jan 07, 2014 32.91 32.97 32.47 32.66 3,435,267 +0.01(+0.03%)
Jan 06, 2014 33.51 33.52 32.64 32.65 3,189,620 -0.69(-2.06%)
Jan 03, 2014 33.56 33.79 33.26 33.34 2,009,468 -0.21(-0.63%)
Jan 02, 2014 33.67 33.77 33.26 33.55 1,783,087 -0.34(-1.00%)
Dec 31, 2013 33.80 33.89 33.89 33.89 1,656,897 +0.18(+0.54%)
Dec 30, 2013 33.61 33.85 33.34 33.70 1,558,574 +0.12(+0.35%)
Dec 27, 2013 33.47 33.84 33.28 33.58 1,705,234 +0.18(+0.55%)
Dec 26, 2013 33.57 33.93 33.29 33.40 2,461,653 -0.17(-0.52%)
Dec 24, 2013 33.55 34.12 33.20 33.58 2,345,840 -0.14(-0.41%)
Dec 23, 2013 32.49 33.87 32.41 33.71 6,727,192 +1.51(+4.69%)
Dec 20, 2013 31.41 32.22 31.32 32.20 6,247,084 +0.86(+2.75%)
Dec 19, 2013 31.54 31.70 31.20 31.34 3,685,088 -0.36(-1.13%)
Dec 18, 2013 31.17 32.03 30.63 31.70 6,065,741 +1.11(+3.62%)
Dec 17, 2013 30.14 30.79 29.82 30.59 4,350,230 +0.36(+1.18%)
Dec 16, 2013 30.10 30.45 30.00 30.23 3,257,292 +0.38(+1.29%)
Dec 13, 2013 29.94 30.21 29.72 29.85 2,781,409 -0.05(-0.15%)
Dec 12, 2013 30.21 30.27 29.80 29.89 2,595,090 -0.11(-0.37%)
Dec 11, 2013 30.55 30.64 29.83 30.00 3,690,353 -0.53(-1.74%)
Dec 10, 2013 31.55 31.77 30.39 30.54 6,593,763 -0.22(-0.71%)
Dec 09, 2013 30.22 31.14 30.22 30.75 4,609,652 +0.63(+2.10%)
Dec 06, 2013 30.38 30.80 30.06 30.12 2,770,265 +0.14(+0.46%)
Dec 05, 2013 30.17 30.29 29.69 29.99 2,924,756 -0.21(-0.70%)
Dec 04, 2013 30.19 30.80 29.94 30.20 4,281,642 -0.19(-0.63%)
Dec 03, 2013 30.58 30.88 30.18 30.39 3,272,777 -0.32(-1.04%)
Dec 02, 2013 31.27 31.40 30.63 30.71 3,335,700 -0.52(-1.67%)
Nov 29, 2013 31.55 31.78 31.16 31.23 1,668,879 -0.42(-1.33%)
Nov 27, 2013 32.06 32.28 31.55 31.65 3,497,792 -0.29(-0.92%)
Nov 26, 2013 31.15 32.14 31.05 31.95 5,141,176 +1.07(+3.47%)
Nov 25, 2013 30.96 31.00 30.41 30.87 2,414,685 -0.02(-0.06%)
Nov 22, 2013 31.05 31.14 30.75 30.89 3,479,691 -0.15(-0.47%)
Nov 21, 2013 30.49 31.13 29.91 31.04 3,103,085 +0.60(+1.99%)
Nov 20, 2013 30.45 31.31 30.25 30.43 4,776,785 -0.21(-0.69%)
Nov 19, 2013 30.32 30.68 30.11 30.64 2,629,379 +0.23(+0.75%)
Nov 18, 2013 30.65 31.07 30.24 30.42 3,562,650 -0.24(-0.78%)
Nov 15, 2013 30.70 31.05 30.54 30.65 2,129,702 -0.04(-0.12%)
Nov 14, 2013 29.95 31.08 29.73 30.69 3,758,203 +0.78(+2.60%)
Nov 13, 2013 29.45 30.09 29.27 29.91 3,213,686 +0.46(+1.55%)
Nov 12, 2013 29.31 29.69 28.94 29.45 5,015,133 +0.18(+0.63%)
Nov 11, 2013 29.29 29.44 29.03 29.27 4,080,874 +0.02(+0.06%)
Nov 08, 2013 29.34 29.62 28.96 29.25 12,078,080 -0.68(-2.26%)
Nov 07, 2013 30.75 31.49 29.89 29.93 6,624,043 +0.15(+0.49%)
Nov 06, 2013 29.86 30.27 29.36 29.78 3,879,557 +0.27(+0.93%)
Nov 05, 2013 29.77 30.10 29.23 29.51 3,369,093 -0.43(-1.44%)
Nov 04, 2013 29.88 30.42 29.83 29.94 2,251,762 +0.20(+0.68%)
Nov 01, 2013 30.10 30.22 29.39 29.74 3,988,962 -0.38(-1.25%)
Oct 31, 2013 30.63 30.70 29.92 30.11 3,337,107 -0.62(-2.03%)
Oct 30, 2013 31.25 31.25 30.44 30.74 2,839,760 -0.51(-1.64%)
Oct 29, 2013 30.88 31.26 30.48 31.25 2,288,126 +0.49(+1.61%)
Oct 28, 2013 30.92 31.33 30.41 30.75 2,979,283 -0.21(-0.68%)
Oct 25, 2013 31.07 31.07 30.58 30.97 2,445,432 +0.05(+0.15%)
Oct 24, 2013 30.51 31.31 30.38 30.92 3,346,094 +0.71(+2.33%)
Oct 23, 2013 29.80 30.92 29.67 30.21 3,138,652 +0.31(+1.04%)
Oct 22, 2013 29.31 30.14 29.30 29.90 4,015,324 +0.73(+2.51%)
Oct 21, 2013 29.73 29.77 28.66 29.17 3,625,027 -0.40(-1.36%)
Oct 18, 2013 29.88 29.97 29.26 29.57 3,197,196 -0.15(-0.49%)
Oct 17, 2013 28.16 29.80 28.16 29.72 6,313,021 +1.26(+4.44%)
Oct 16, 2013 28.02 28.58 27.65 28.46 5,383,143 +0.71(+2.57%)
Oct 15, 2013 28.32 28.41 27.67 27.74 4,723,536 -0.74(-2.60%)
Oct 14, 2013 28.46 28.79 28.03 28.48 3,140,428 -0.34(-1.18%)
Oct 11, 2013 28.34 28.98 28.27 28.82 3,195,974 +0.57(+2.01%)
Oct 10, 2013 28.36 28.51 27.95 28.25 4,397,895 +0.38(+1.38%)
Oct 09, 2013 27.81 28.15 27.15 27.87 6,219,276 +0.10(+0.36%)
Oct 08, 2013 28.17 28.59 27.64 27.77 3,895,791 -0.40(-1.43%)
Oct 07, 2013 27.92 28.68 27.88 28.17 3,219,557 -0.26(-0.90%)
Oct 04, 2013 29.33 29.51 28.22 28.43 5,600,242 -0.93(-3.15%)
Oct 03, 2013 29.79 30.04 29.28 29.35 3,419,019 -0.58(-1.93%)
Oct 02, 2013 29.54 30.34 29.40 29.93 2,800,369 +0.16(+0.55%)
Oct 01, 2013 29.66 30.06 29.59 29.77 3,216,281 +0.06(+0.22%)
Sep 30, 2013 29.16 29.89 29.12 29.70 2,663,172 +0.06(+0.22%)
Sep 27, 2013 30.22 30.36 29.58 29.64 3,281,777 -0.74(-2.44%)
Sep 26, 2013 30.49 30.62 30.03 30.38 2,562,642 +0.03(+0.09%)
Sep 25, 2013 30.48 30.69 29.84 30.35 4,312,031 -0.17(-0.57%)
Sep 24, 2013 30.16 31.33 30.10 30.53 5,454,881 +0.65(+2.18%)
Sep 23, 2013 30.25 30.27 29.60 29.88 3,507,796 -0.38(-1.24%)
Sep 20, 2013 31.05 31.08 30.08 30.25 4,768,312 -0.74(-2.39%)
Sep 19, 2013 31.80 32.07 30.92 30.99 4,514,235 -0.69(-2.17%)
Sep 18, 2013 30.10 31.79 29.87 31.68 7,326,124 +1.56(+5.17%)
Sep 17, 2013 29.80 30.50 29.67 30.12 2,298,508 +0.26(+0.86%)
Sep 16, 2013 30.58 30.77 29.86 29.87 4,158,525 +0.31(+1.05%)
Sep 13, 2013 29.68 29.84 29.26 29.56 2,514,186 -0.18(-0.62%)
Sep 12, 2013 29.78 30.70 29.71 29.74 3,884,775 -0.03(-0.09%)
Sep 11, 2013 29.01 29.92 28.86 29.77 3,057,998 +0.76(+2.62%)
Sep 10, 2013 29.29 29.61 28.67 29.01 4,077,933 -0.18(-0.63%)
Sep 09, 2013 27.87 29.30 27.87 29.19 4,979,094 +1.31(+4.70%)
Sep 06, 2013 28.07 28.33 27.71 27.88 6,136,022 +0.31(+1.13%)
Sep 05, 2013 27.95 28.05 27.34 27.57 4,321,232 -0.37(-1.31%)
Sep 04, 2013 27.92 28.23 27.87 27.93 4,127,316 -0.01(-0.03%)
Sep 03, 2013 28.32 28.44 27.82 27.94 4,745,556 -0.09(-0.33%)
Aug 30, 2013 28.56 28.57 27.95 28.03 2,597,642 -0.53(-1.86%)
Aug 29, 2013 28.00 28.88 27.90 28.57 3,213,211 +0.50(+1.79%)
Aug 28, 2013 28.09 28.28 27.77 28.06 3,180,614 -0.18(-0.65%)
Aug 27, 2013 28.40 28.52 27.99 28.25 3,290,679 -0.54(-1.88%)
Aug 26, 2013 28.61 29.16 28.26 28.79 2,928,018 +0.22(+0.77%)
Aug 23, 2013 29.75 29.77 28.48 28.57 5,409,672 -1.17(-3.94%)
Aug 22, 2013 29.04 29.91 29.04 29.74 3,391,498 +0.75(+2.59%)
Aug 21, 2013 29.08 29.69 28.61 28.99 7,159,020 +0.01(+0.03%)
Aug 20, 2013 28.35 29.09 28.10 28.98 4,635,499 +0.88(+3.13%)
Aug 19, 2013 29.04 29.23 27.82 28.10 4,848,789 -0.99(-3.40%)
Aug 16, 2013 29.74 30.50 28.98 29.09 6,275,890 -0.52(-1.76%)
Aug 15, 2013 28.20 29.77 27.61 29.61 6,950,286 +0.98(+3.42%)
Aug 14, 2013 28.90 28.97 28.36 28.63 4,676,157 -0.34(-1.17%)
Aug 13, 2013 29.48 29.52 28.36 28.97 3,957,759 -0.55(-1.86%)
Aug 12, 2013 28.86 29.90 28.85 29.52 4,155,071 +0.53(+1.83%)
Aug 09, 2013 28.87 29.24 28.61 28.99 2,641,939 +0.02(+0.06%)
Aug 08, 2013 28.90 29.37 28.41 28.97 4,113,998 +0.37(+1.28%)
Aug 07, 2013 29.32 29.40 28.49 28.60 4,682,775 -0.89(-3.01%)
Aug 06, 2013 30.19 30.35 29.31 29.49 2,940,434 -0.76(-2.51%)
Aug 05, 2013 30.55 30.66 29.99 30.25 3,074,747 -0.45(-1.46%)
Aug 02, 2013 30.04 30.97 29.88 30.70 4,178,603 +0.84(+2.82%)
Aug 01, 2013 30.37 30.48 29.69 29.86 4,838,758 -0.25(-0.82%)
Jul 31, 2013 29.01 30.62 28.77 30.10 6,226,058 +0.93(+3.17%)
Jul 30, 2013 29.32 29.56 28.97 29.18 2,005,472 -0.03(-0.09%)
Jul 29, 2013 29.35 29.63 29.01 29.21 2,767,899 -0.11(-0.37%)
Jul 26, 2013 28.95 29.81 28.95 29.32 3,800,510 +0.05(+0.19%)
Jul 25, 2013 29.07 29.35 28.39 29.26 8,918,940 -0.33(-1.11%)
Jul 24, 2013 31.57 31.61 29.27 29.59 9,361,927 -1.94(-6.16%)
Jul 23, 2013 30.89 31.61 30.76 31.53 3,065,240 +0.65(+2.11%)
Jul 22, 2013 31.45 31.24 30.63 30.88 2,477,132 -0.36(-1.14%)
Jul 19, 2013 31.15 31.76 30.97 31.24 4,239,832 -0.05(-0.15%)
Jul 18, 2013 31.67 32.10 31.20 31.29 3,520,177 -0.42(-1.33%)
Jul 17, 2013 31.13 32.04 30.68 31.71 3,882,187 +0.62(+2.00%)
Jul 16, 2013 31.00 32.06 30.69 31.08 4,462,512 +0.09(+0.30%)
Jul 15, 2013 31.73 31.90 30.85 30.99 2,513,300 -0.70(-2.20%)
Jul 12, 2013 31.69 32.29 31.30 31.69 4,107,092 -0.05(-0.17%)
Jul 11, 2013 30.67 31.95 30.67 31.74 8,159,727 +1.97(+6.61%)
Jul 10, 2013 30.17 30.44 29.57 29.77 5,090,850 -0.40(-1.34%)
Jul 09, 2013 28.62 30.43 28.48 30.18 6,286,675 +1.81(+6.39%)
Jul 08, 2013 29.01 29.31 28.32 28.36 4,693,443 -0.50(-1.75%)
Jul 05, 2013 29.86 29.86 28.38 28.87 4,789,417 -0.89(-2.99%)
Jul 03, 2013 29.21 29.88 29.20 29.76 1,456,144 +0.33(+1.12%)
Jul 02, 2013 29.71 30.04 29.28 29.43 2,857,193 -0.28(-0.96%)
Jul 01, 2013 30.00 30.45 29.61 29.71 3,532,248 -0.17(-0.58%)
Jun 28, 2013 30.38 30.62 29.83 29.88 5,119,280 -0.71(-2.33%)
Jun 27, 2013 29.99 30.69 29.68 30.60 4,787,358 +0.78(+2.61%)
Jun 26, 2013 29.63 29.96 29.44 29.82 4,577,045 +0.55(+1.88%)
Jun 25, 2013 30.19 30.58 29.21 29.27 8,673,784 +0.10(+0.35%)
Jun 24, 2013 28.46 29.54 27.81 29.17 8,426,341 +0.14(+0.47%)
Jun 21, 2013 29.23 29.45 27.76 29.03 12,698,547 +0.00(+0.00%)
Jun 20, 2013 29.91 29.92 28.36 29.03 13,332,322 -1.32(-4.35%)
Jun 19, 2013 31.49 31.59 30.32 30.35 5,791,016 -0.82(-2.64%)
Jun 18, 2013 30.77 31.46 30.13 31.18 5,171,845 +0.35(+1.13%)
Jun 17, 2013 30.32 31.43 30.12 30.83 5,689,389 +0.71(+2.37%)
Jun 14, 2013 30.37 31.01 30.03 30.11 4,017,752 -0.15(-0.48%)
Jun 13, 2013 29.05 30.44 28.93 30.26 5,178,646 +1.18(+4.06%)
Jun 12, 2013 29.53 29.67 28.67 29.08 5,392,407 -0.05(-0.16%)
Jun 11, 2013 29.49 29.97 29.05 29.12 4,479,675 -0.71(-2.39%)
Jun 10, 2013 30.74 30.78 29.45 29.84 4,410,645 -0.91(-2.95%)
Jun 07, 2013 31.08 31.61 30.40 30.75 5,247,176 -0.24(-0.77%)
Jun 06, 2013 29.66 31.12 29.41 30.98 6,566,733 +1.35(+4.54%)
Jun 05, 2013 30.00 30.56 29.03 29.64 7,325,999 -0.51(-1.70%)
Jun 04, 2013 31.26 31.32 30.03 30.15 5,173,977 -0.61(-1.99%)
Jun 03, 2013 31.43 31.54 29.93 30.76 4,842,743 -0.53(-1.70%)
May 31, 2013 31.38 31.91 31.19 31.30 3,232,314 -0.22(-0.70%)
May 30, 2013 31.73 32.10 30.85 31.52 7,099,809 -0.05(-0.17%)
May 29, 2013 33.01 33.10 31.51 31.57 6,388,205 -1.74(-5.22%)
May 28, 2013 34.34 34.57 32.85 33.31 4,211,269 -0.35(-1.03%)
May 24, 2013 33.91 34.00 33.33 33.66 3,096,895 -0.78(-2.26%)
May 23, 2013 33.72 34.99 33.04 34.44 8,717,869 +0.49(+1.43%)
May 22, 2013 34.44 35.95 33.79 33.95 11,814,448 +0.97(+2.94%)
May 21, 2013 33.50 33.78 32.02 32.98 5,535,781 -0.55(-1.64%)
May 20, 2013 33.78 34.36 33.34 33.53 2,224,299 -0.28(-0.84%)
May 17, 2013 33.35 33.96 33.24 33.81 2,223,720 +0.72(+2.19%)
May 16, 2013 33.18 33.63 32.76 33.09 4,948,465 -0.39(-1.18%)
May 15, 2013 33.86 34.21 33.29 33.48 4,741,848 +0.12(+0.36%)
May 13, 2013 33.31 33.55 33.10 33.37 1,770,650 +0.03(+0.08%)
May 10, 2013 33.15 33.42 33.03 33.34 2,404,635 +0.05(+0.16%)
May 09, 2013 32.97 33.63 32.97 33.28 3,494,553 +0.31(+0.94%)
May 08, 2013 32.44 32.97 32.15 32.97 2,802,720 +0.41(+1.27%)
May 07, 2013 32.39 32.57 31.93 32.56 2,057,124 +0.16(+0.51%)
May 06, 2013 32.27 32.60 31.93 32.39 2,075,457 +0.07(+0.23%)
May 03, 2013 32.51 32.58 32.16 32.32 3,696,517 +0.31(+0.97%)
May 02, 2013 31.09 32.22 31.09 32.01 3,798,610 +0.97(+3.13%)
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.