Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 29.55 30.38 29.42 29.56 2,884,500 -0.45(-1.50%)
Apr 27, 2006 29.88 30.41 28.92 30.01 5,677,205 -0.64(-2.10%)
Apr 26, 2006 30.70 32.04 30.54 30.65 5,026,042 +0.37(+1.21%)
Apr 25, 2006 30.69 31.08 29.84 30.29 3,716,319 -0.50(-1.61%)
Apr 24, 2006 31.44 31.45 30.58 30.78 3,240,699 -0.76(-2.42%)
Apr 21, 2006 31.31 31.60 30.99 31.55 3,468,666 +0.35(+1.12%)
Apr 20, 2006 30.30 31.31 30.01 31.20 3,478,890 +0.56(+1.83%)
Apr 19, 2006 30.95 31.22 30.47 30.64 3,449,415 -0.31(-1.01%)
Apr 18, 2006 29.50 31.12 29.03 30.95 5,971,953 +1.28(+4.31%)
Apr 17, 2006 30.09 30.35 29.43 29.67 2,024,077 -0.43(-1.44%)
Apr 13, 2006 30.47 30.34 29.74 30.10 2,363,417 -0.37(-1.21%)
Apr 12, 2006 30.89 30.92 30.31 30.47 1,923,471 -0.50(-1.60%)
Apr 11, 2006 31.66 32.12 30.71 30.97 3,773,855 -0.69(-2.18%)
Apr 10, 2006 32.27 32.67 31.63 31.66 2,927,462 -0.90(-2.77%)
Apr 07, 2006 32.34 32.85 32.12 32.56 2,914,301 +0.10(+0.31%)
Apr 06, 2006 32.71 32.98 32.12 32.46 3,005,880 -0.49(-1.48%)
Apr 05, 2006 31.54 32.98 31.48 32.94 3,850,967 +1.69(+5.41%)
Apr 04, 2006 31.41 31.63 31.06 31.25 2,183,741 -0.07(-0.23%)
Apr 03, 2006 31.64 31.76 31.17 31.32 3,193,387 -0.51(-1.62%)
Mar 31, 2006 31.65 32.11 31.55 31.84 1,916,619 -0.18(-0.57%)
Mar 30, 2006 32.01 32.49 31.26 32.02 3,105,072 -0.20(-0.63%)
Mar 29, 2006 32.12 32.38 31.76 32.23 2,061,056 +0.09(+0.29%)
Mar 28, 2006 32.83 32.96 31.78 32.13 3,902,521 -0.32(-0.99%)
Mar 27, 2006 32.81 33.15 32.24 32.46 5,975,433 +0.87(+2.77%)
Mar 24, 2006 31.28 32.35 30.80 31.58 4,610,024 -0.10(-0.32%)
Mar 23, 2006 30.66 32.06 30.57 31.68 4,532,150 +1.25(+4.11%)
Mar 22, 2006 30.22 30.85 30.17 30.43 2,061,056 +0.21(+0.70%)
Mar 21, 2006 30.66 30.97 30.15 30.22 4,289,173 -0.60(-1.94%)
Mar 20, 2006 32.06 32.18 30.74 30.82 3,714,144 -1.35(-4.20%)
Mar 17, 2006 32.41 32.70 31.90 32.17 4,138,210 +0.74(+2.37%)
Mar 16, 2006 30.98 32.10 30.65 31.43 5,567,355 +1.19(+3.92%)
Mar 15, 2006 30.66 31.03 30.04 30.24 3,306,500 -0.42(-1.38%)
Mar 14, 2006 29.04 30.68 29.01 30.66 4,211,082 +1.56(+5.37%)
Mar 13, 2006 28.78 29.33 28.73 29.10 1,916,075 +0.24(+0.83%)
Mar 10, 2006 28.21 29.24 28.05 28.86 2,523,299 +0.55(+1.95%)
Mar 09, 2006 28.78 29.09 28.14 28.31 2,905,927 -0.43(-1.50%)
Mar 08, 2006 28.50 29.03 28.16 28.74 3,780,380 -0.06(-0.22%)
Mar 07, 2006 29.79 29.93 28.63 28.81 4,464,608 -1.37(-4.54%)
Mar 06, 2006 30.18 30.48 30.02 30.18 2,577,028 -0.17(-0.55%)
Mar 03, 2006 30.25 30.72 30.05 30.34 3,345,546 -0.48(-1.55%)
Mar 02, 2006 30.14 31.03 29.98 30.82 3,913,724 +0.57(+1.88%)
Mar 01, 2006 29.46 30.34 29.32 30.25 3,566,988 +0.52(+1.76%)
Feb 28, 2006 30.02 30.25 29.42 29.73 2,554,949 -0.29(-0.98%)
Feb 27, 2006 30.25 30.43 29.61 30.02 3,904,805 -0.63(-2.07%)
Feb 24, 2006 30.75 30.85 30.11 30.65 3,144,987 -0.18(-0.60%)
Feb 23, 2006 30.43 31.34 29.53 30.84 8,432,714 +0.97(+3.23%)
Feb 22, 2006 28.50 30.10 28.32 29.87 7,853,551 +1.58(+5.59%)
Feb 21, 2006 28.17 28.64 27.64 28.29 7,093,081 +0.94(+3.43%)
Feb 17, 2006 28.25 28.27 27.33 27.35 3,457,790 -0.75(-2.68%)
Feb 16, 2006 28.50 28.55 27.59 28.11 4,037,278 +0.63(+2.31%)
Feb 15, 2006 27.44 28.17 27.12 27.47 3,548,715 +0.00(+0.00%)
Feb 14, 2006 26.88 27.67 26.39 27.47 4,312,884 +0.49(+1.81%)
Feb 13, 2006 27.26 27.67 26.93 26.99 3,139,549 -0.43(-1.58%)
Feb 10, 2006 27.58 27.76 27.07 27.42 2,661,101 -0.20(-0.73%)
Feb 09, 2006 27.75 28.13 27.53 27.62 3,092,129 -0.33(-1.18%)
Feb 08, 2006 27.49 28.18 26.93 27.95 5,779,551 +0.86(+3.16%)
Feb 07, 2006 27.56 28.28 26.93 27.10 10,779,273 -1.59(-5.55%)
Feb 06, 2006 29.61 29.70 28.51 28.69 3,573,296 -0.90(-3.05%)
Feb 03, 2006 29.02 30.11 28.23 29.59 5,819,685 +0.34(+1.16%)
Feb 02, 2006 30.34 30.39 29.11 29.25 5,558,763 -1.06(-3.49%)
Feb 01, 2006 31.09 31.18 30.06 30.30 4,436,329 -0.96(-3.06%)
Jan 31, 2006 31.95 31.95 31.10 31.26 3,300,845 -0.65(-2.05%)
Jan 30, 2006 31.83 32.44 31.57 31.91 2,429,654 -0.01(-0.03%)
Jan 27, 2006 31.91 32.87 31.58 31.92 3,545,888 +0.01(+0.03%)
Jan 26, 2006 31.46 31.98 31.13 31.91 2,635,868 +0.63(+2.03%)
Jan 25, 2006 31.93 32.17 30.94 31.28 3,687,606 -0.54(-1.70%)
Jan 24, 2006 31.65 32.36 31.54 31.82 3,587,000 -0.19(-0.60%)
Jan 23, 2006 32.27 32.52 31.79 32.01 3,030,569 -0.33(-1.02%)
Jan 20, 2006 33.33 33.79 32.19 32.35 4,308,859 -0.70(-2.11%)
Jan 19, 2006 33.74 33.86 32.78 33.04 3,626,916 -0.61(-1.80%)
Jan 18, 2006 33.56 34.24 33.24 33.65 4,261,439 -0.40(-1.16%)
Jan 17, 2006 33.50 34.69 33.25 34.05 4,853,000 -0.65(-1.88%)
Jan 13, 2006 34.90 35.31 34.44 34.70 3,774,290 -0.43(-1.23%)
Jan 12, 2006 36.52 36.52 35.08 35.13 3,221,665 -1.55(-4.24%)
Jan 11, 2006 36.76 36.76 35.98 36.69 2,958,568 +0.06(+0.18%)
Jan 10, 2006 36.13 36.70 35.70 36.62 4,720,418 +0.28(+0.78%)
Jan 09, 2006 34.37 36.68 34.21 36.34 7,020,971 +2.11(+6.15%)
Jan 06, 2006 33.51 34.36 33.19 34.23 4,456,559 +0.41(+1.22%)
Jan 05, 2006 33.15 34.38 32.92 33.82 3,875,439 +0.77(+2.34%)
Jan 04, 2006 33.38 33.68 32.94 33.04 3,823,777 -0.47(-1.40%)
Jan 03, 2006 31.72 33.84 31.11 33.51 6,157,502 +1.66(+5.23%)
Dec 30, 2005 32.29 32.34 31.67 31.85 2,315,344 -0.58(-1.79%)
Dec 29, 2005 32.78 32.90 32.38 32.43 2,488,930 -0.51(-1.54%)
Dec 28, 2005 33.02 33.25 32.86 32.93 2,767,798 -0.04(-0.11%)
Dec 27, 2005 33.24 33.24 32.82 32.97 2,494,694 +0.33(+1.01%)
Dec 23, 2005 33.17 33.17 32.10 32.64 3,491,180 -0.17(-0.53%)
Dec 22, 2005 32.23 33.15 32.15 32.81 2,942,797 +0.33(+1.02%)
Dec 21, 2005 32.93 33.04 32.09 32.48 4,047,176 -0.59(-1.78%)
Dec 20, 2005 33.61 33.65 32.66 33.07 3,463,663 -0.25(-0.75%)
Dec 19, 2005 34.34 34.34 33.18 33.32 2,578,007 -1.02(-2.97%)
Dec 16, 2005 34.94 34.94 34.11 34.34 2,942,253 -0.25(-0.72%)
Dec 15, 2005 35.36 35.53 34.24 34.59 4,156,047 -0.29(-0.84%)
Dec 14, 2005 33.68 35.12 33.64 34.88 6,347,837 +1.31(+3.89%)
Dec 13, 2005 32.69 33.78 32.41 33.58 4,735,536 +0.73(+2.21%)
Dec 12, 2005 32.27 32.87 32.24 32.85 2,622,164 +0.49(+1.51%)
Dec 09, 2005 32.44 32.51 31.71 32.36 4,711,935 -0.32(-0.98%)
Dec 08, 2005 32.02 32.82 31.03 32.69 7,987,003 +1.15(+3.64%)
Dec 07, 2005 32.46 32.51 31.09 31.54 4,904,336 -0.97(-3.00%)
Dec 06, 2005 32.82 33.01 32.28 32.51 4,067,949 -0.09(-0.28%)
Dec 05, 2005 32.35 32.73 32.20 32.60 3,801,372 -0.16(-0.48%)
Dec 02, 2005 32.41 33.13 32.23 32.76 6,792,025 +0.40(+1.22%)
Dec 01, 2005 32.00 32.70 31.65 32.36 4,232,182 +0.74(+2.33%)
Nov 30, 2005 31.59 32.11 31.17 31.63 4,246,103 -0.04(-0.12%)
Nov 29, 2005 32.46 33.83 31.59 31.67 6,967,677 -0.52(-1.63%)
Nov 28, 2005 32.96 33.56 32.18 32.19 4,713,892 -1.42(-4.21%)
Nov 25, 2005 33.15 33.81 33.10 33.61 1,816,122 +0.33(+0.99%)
Nov 23, 2005 32.46 33.74 32.40 33.27 6,026,117 +0.57(+1.74%)
Nov 22, 2005 31.99 32.94 31.49 32.70 6,135,967 +0.30(+0.94%)
Nov 21, 2005 31.03 32.41 31.01 32.40 3,748,078 +1.06(+3.37%)
Nov 18, 2005 32.64 32.72 31.28 31.34 5,932,907 -1.38(-4.21%)
Nov 17, 2005 30.94 32.84 30.92 32.72 5,997,512 +1.31(+4.16%)
Nov 16, 2005 31.33 31.57 30.43 31.42 5,077,378 +0.51(+1.64%)
Nov 15, 2005 30.99 31.39 30.37 30.91 4,280,690 -0.12(-0.39%)
Nov 14, 2005 31.36 31.62 30.87 31.03 3,866,412 -0.40(-1.26%)
Nov 11, 2005 31.56 32.23 31.26 31.43 4,190,416 -0.14(-0.44%)
Nov 10, 2005 30.92 31.72 30.46 31.56 4,999,177 +0.56(+1.81%)
Nov 09, 2005 31.40 31.65 30.61 31.00 6,972,789 -0.17(-0.56%)
Nov 08, 2005 31.59 32.52 30.99 31.18 18,064,756 -5.06(-13.96%)
Nov 07, 2005 35.87 36.32 35.21 36.23 3,059,282 +0.62(+1.73%)
Nov 04, 2005 35.59 36.32 34.61 35.62 3,759,280 -0.20(-0.56%)
Nov 03, 2005 37.33 38.30 35.57 35.82 8,023,330 -0.85(-2.31%)
Nov 02, 2005 33.88 36.78 33.88 36.67 7,261,554 +2.66(+7.81%)
Nov 01, 2005 33.94 34.28 33.35 34.01 3,396,012 +0.07(+0.22%)
Oct 31, 2005 33.38 34.25 32.51 33.94 4,307,228 +1.39(+4.27%)
Oct 28, 2005 31.91 32.62 31.86 32.55 4,714,545 +0.69(+2.16%)
Oct 27, 2005 33.84 33.87 31.74 31.86 9,253,438 -1.91(-5.66%)
Oct 26, 2005 34.66 34.84 33.61 33.77 4,988,084 -1.34(-3.82%)
Oct 25, 2005 35.63 35.63 34.64 35.11 4,264,484 -0.41(-1.16%)
Oct 24, 2005 34.85 35.76 34.58 35.53 3,886,207 +0.75(+2.17%)
Oct 21, 2005 34.99 35.66 34.64 34.77 4,407,616 +0.06(+0.19%)
Oct 20, 2005 35.42 35.69 34.36 34.71 6,123,568 -1.30(-3.60%)
Oct 19, 2005 33.05 36.13 33.05 36.00 8,410,200 +1.79(+5.24%)
Oct 18, 2005 34.85 34.93 33.88 34.21 5,470,121 -1.16(-3.28%)
Oct 17, 2005 34.43 35.64 34.21 35.37 3,695,872 +0.94(+2.72%)
Oct 14, 2005 35.12 35.54 34.25 34.43 5,274,239 -0.05(-0.13%)
Oct 13, 2005 34.38 34.84 33.19 34.48 5,059,541 -0.08(-0.24%)
Oct 12, 2005 34.69 35.43 34.34 34.56 5,893,317 -0.55(-1.57%)
Oct 11, 2005 35.95 36.22 34.42 35.11 5,627,936 +0.00(+0.00%)
Oct 10, 2005 36.46 36.55 34.98 35.11 4,238,490 -1.58(-4.31%)
Oct 07, 2005 36.59 36.98 35.76 36.69 3,109,313 +0.60(+1.66%)
Oct 06, 2005 36.92 37.22 35.42 36.10 6,121,719 -1.12(-3.01%)
Oct 05, 2005 38.29 38.43 36.35 37.22 5,026,803 -0.85(-2.22%)
Oct 04, 2005 38.29 40.93 38.06 38.06 4,456,886 -2.07(-5.15%)
Oct 03, 2005 41.03 41.11 39.92 40.13 4,448,837 -0.94(-2.28%)
Sep 30, 2005 39.90 41.83 39.90 41.07 4,995,480 +1.10(+2.76%)
Sep 29, 2005 38.80 39.97 38.55 39.97 3,224,167 +1.40(+3.62%)
Sep 28, 2005 39.51 40.08 38.35 38.57 4,459,278 -1.22(-3.07%)
Sep 27, 2005 40.56 40.99 39.21 39.79 4,259,807 -0.66(-1.64%)
Sep 26, 2005 40.27 41.25 40.04 40.45 3,906,980 +0.53(+1.34%)
Sep 23, 2005 39.92 40.36 39.26 39.92 3,056,890 +0.06(+0.16%)
Sep 22, 2005 38.48 40.36 38.36 39.86 5,384,633 +1.22(+3.17%)
Sep 21, 2005 39.12 39.54 38.27 38.63 8,515,482 +0.47(+1.23%)
Sep 20, 2005 39.95 41.14 37.77 38.17 11,819,808 -2.57(-6.32%)
Sep 19, 2005 41.98 42.65 40.23 40.74 7,265,796 -1.25(-2.98%)
Sep 16, 2005 43.76 43.83 41.65 41.99 7,017,926 -1.47(-3.38%)
Sep 15, 2005 43.44 43.91 43.31 43.46 2,060,078 -0.02(-0.04%)
Sep 14, 2005 43.17 43.95 42.52 43.48 3,742,640 +0.08(+0.19%)
Sep 13, 2005 44.07 44.07 43.40 43.40 3,118,123 -0.47(-1.07%)
Sep 12, 2005 44.21 44.82 43.77 43.87 3,945,265 -0.34(-0.77%)
Sep 09, 2005 43.60 44.61 43.57 44.21 4,227,940 +0.74(+1.71%)
Sep 08, 2005 43.34 43.55 42.56 43.46 6,511,634 -1.45(-3.23%)
Sep 07, 2005 44.94 45.14 44.46 44.91 3,220,795 +0.35(+0.78%)
Sep 06, 2005 43.49 44.59 43.44 44.56 3,436,690 +0.80(+1.83%)
Sep 02, 2005 44.34 44.78 43.43 43.76 3,551,869 -0.57(-1.29%)
Sep 01, 2005 44.13 44.45 43.63 44.34 5,262,492 +0.16(+0.35%)
Aug 31, 2005 42.85 44.27 42.72 44.18 6,086,154 +1.38(+3.22%)
Aug 30, 2005 42.46 43.40 42.30 42.80 4,981,884 +0.13(+0.30%)
Aug 29, 2005 42.39 43.27 41.96 42.67 4,976,555 -0.31(-0.73%)
Aug 26, 2005 44.22 44.00 42.59 42.98 8,646,759 -1.24(-2.81%)
Aug 25, 2005 46.62 47.55 44.14 44.22 11,205,950 -1.75(-3.80%)
Aug 24, 2005 43.66 46.44 43.62 45.97 8,778,144 +1.90(+4.32%)
Aug 23, 2005 44.60 45.03 43.19 44.07 6,068,534 -0.50(-1.11%)
Aug 22, 2005 44.46 44.89 43.76 44.56 4,184,978 +0.21(+0.48%)
Aug 19, 2005 44.32 44.50 43.98 44.35 3,021,977 -0.13(-0.29%)
Aug 18, 2005 44.04 44.79 43.80 44.48 4,044,892 +0.26(+0.58%)
Aug 17, 2005 45.05 45.21 43.96 44.22 5,222,794 -1.27(-2.79%)
Aug 16, 2005 45.89 46.34 45.18 45.49 4,516,596 -0.56(-1.22%)
Aug 15, 2005 45.82 46.40 45.02 46.05 2,963,027 +0.07(+0.16%)
Aug 12, 2005 45.65 46.07 45.13 45.98 2,917,564 -0.03(-0.06%)
Aug 11, 2005 45.49 46.34 45.44 46.01 3,193,931 +0.29(+0.64%)
Aug 10, 2005 46.70 46.70 45.36 45.71 4,254,369 -0.15(-0.32%)
Aug 09, 2005 45.42 46.25 44.67 45.86 7,165,734 +1.03(+2.30%)
Aug 08, 2005 46.43 46.80 44.13 44.83 9,588,646 -2.01(-4.30%)
Aug 05, 2005 48.78 48.95 45.52 46.84 10,665,289 -3.61(-7.16%)
Aug 04, 2005 50.55 51.40 49.92 50.46 3,843,137 -0.77(-1.51%)
Aug 03, 2005 51.49 51.60 50.63 51.23 3,093,543 -0.53(-1.03%)
Aug 02, 2005 50.95 51.98 50.89 51.76 2,701,126 +0.41(+0.81%)
Aug 01, 2005 51.40 51.49 49.88 51.35 3,109,422 +0.40(+0.78%)
Jul 29, 2005 52.09 52.11 50.60 50.95 2,884,609 -1.16(-2.22%)
Jul 28, 2005 50.62 52.39 50.48 52.11 4,072,300 +2.10(+4.19%)
Jul 27, 2005 49.10 50.22 48.83 50.02 4,822,003 -0.28(-0.55%)
Jul 26, 2005 49.97 50.98 49.01 50.29 4,866,704 -0.14(-0.27%)
Jul 25, 2005 52.73 52.78 50.20 50.43 4,954,150 -1.98(-3.77%)
Jul 22, 2005 52.41 52.89 51.68 52.41 3,874,569 +0.62(+1.19%)
Jul 21, 2005 52.41 52.76 51.31 51.79 4,782,739 -1.77(-3.30%)
Jul 20, 2005 52.45 53.94 52.10 53.56 5,045,619 +1.24(+2.37%)
Jul 19, 2005 52.50 52.69 51.49 52.32 4,679,415 +0.55(+1.07%)
Jul 18, 2005 51.59 52.55 51.40 51.76 5,850,900 +0.30(+0.59%)
Jul 15, 2005 50.02 51.49 49.67 51.46 4,531,062 +2.00(+4.03%)
Jul 14, 2005 50.88 51.25 48.56 49.47 5,549,953 -0.77(-1.54%)
Jul 13, 2005 50.19 50.38 49.51 50.24 3,068,962 +0.05(+0.09%)
Jul 12, 2005 49.89 50.36 49.35 50.19 5,286,094 +0.58(+1.17%)
Jul 11, 2005 48.27 49.74 47.96 49.61 4,916,953 +25.72(+107.62%)
Jul 08, 2005 23.64 23.94 23.50 23.90 5,045,728 +0.34(+1.44%)
Jul 07, 2005 22.65 23.58 22.59 23.56 6,701,969 +0.76(+3.32%)
Jul 06, 2005 23.36 23.40 22.76 22.80 4,718,134 -0.35(-1.50%)
Jul 05, 2005 22.63 23.21 22.53 23.15 4,477,768 +0.05(+0.22%)
Jul 01, 2005 23.40 23.50 22.87 23.10 3,171,526 -0.25(-1.05%)
Jun 30, 2005 23.49 23.68 23.15 23.34 4,461,019 +0.02(+0.07%)
Jun 29, 2005 23.46 23.52 23.20 23.33 3,778,205 -0.13(-0.56%)
Jun 28, 2005 23.07 23.54 22.97 23.46 4,736,841 +0.58(+2.54%)
Jun 27, 2005 22.41 22.95 22.40 22.88 4,210,646 +0.28(+1.24%)
Jun 24, 2005 22.89 23.05 22.18 22.59 7,651,252 -0.49(-2.14%)
Jun 23, 2005 23.57 23.57 22.96 23.09 5,497,747 -0.20(-0.84%)
Jun 22, 2005 23.19 23.33 22.83 23.28 4,677,022 +0.18(+0.80%)
Jun 21, 2005 23.35 23.38 22.77 23.10 6,206,881 -0.08(-0.35%)
Jun 20, 2005 23.81 23.82 23.01 23.18 8,730,615 -0.83(-3.46%)
Jun 17, 2005 24.51 24.70 23.75 24.01 11,944,559 +0.27(+1.14%)
Jun 16, 2005 23.15 23.74 23.01 23.74 6,647,588 +0.57(+2.47%)
Jun 15, 2005 22.82 23.18 22.60 23.17 7,353,242 +0.61(+2.69%)
Jun 14, 2005 22.03 22.66 22.02 22.56 4,408,812 +0.42(+1.88%)
Jun 13, 2005 22.05 22.15 21.76 22.15 4,623,728 -0.03(-0.16%)
Jun 10, 2005 22.50 22.73 21.99 22.18 5,707,006 -0.16(-0.72%)
Jun 09, 2005 21.72 22.39 21.32 22.34 8,874,182 +0.51(+2.34%)
Jun 08, 2005 22.22 22.24 21.66 21.83 3,662,916 -0.30(-1.36%)
Jun 07, 2005 21.90 22.29 21.82 22.13 4,851,042 +0.30(+1.38%)
Jun 06, 2005 21.78 21.94 21.42 21.83 3,741,226 +0.16(+0.74%)
Jun 03, 2005 22.39 22.45 21.61 21.67 6,610,173 -0.56(-2.50%)
Jun 02, 2005 21.94 22.27 21.80 22.23 5,131,216 +0.37(+1.68%)
Jun 01, 2005 20.98 21.90 20.98 21.86 7,201,844 +0.58(+2.71%)
May 31, 2005 21.03 21.30 21.03 21.28 7,412,409 +0.35(+1.68%)
May 27, 2005 21.15 21.33 20.87 20.93 4,925,871 -0.14(-0.64%)
May 26, 2005 20.43 21.07 20.31 21.07 12,579,734 +1.36(+6.91%)
May 25, 2005 20.25 20.26 19.66 19.71 5,432,706 -0.41(-2.05%)
May 24, 2005 19.76 20.12 19.65 20.12 4,988,084 +0.31(+1.57%)
May 23, 2005 19.66 19.86 19.63 19.81 5,888,205 +0.39(+2.00%)
May 20, 2005 19.48 19.55 19.14 19.42 3,657,043 -0.05(-0.25%)
May 19, 2005 19.53 19.81 19.37 19.47 4,312,013 +0.00(+0.02%)
May 18, 2005 18.81 19.53 18.81 19.46 6,839,011 +1.06(+5.75%)
May 17, 2005 18.37 18.46 18.04 18.40 4,321,802 +0.06(+0.35%)
May 16, 2005 17.67 18.37 17.66 18.34 5,719,840 +0.73(+4.15%)
May 13, 2005 17.89 18.03 17.57 17.61 5,575,621 -0.23(-1.28%)
May 12, 2005 18.45 18.50 17.79 17.84 5,327,641 -0.64(-3.48%)
May 11, 2005 18.40 18.64 18.13 18.48 4,599,583 +0.25(+1.39%)
May 10, 2005 18.68 18.69 18.13 18.23 5,596,503 -0.46(-2.45%)
May 09, 2005 18.35 18.73 18.34 18.69 4,426,215 +0.38(+2.08%)
May 06, 2005 17.99 18.38 17.79 18.30 5,668,287 +0.21(+1.18%)
May 05, 2005 17.72 18.19 17.63 18.09 5,428,791 +0.43(+2.46%)
May 04, 2005 17.03 17.75 16.97 17.66 4,720,744 +0.50(+2.89%)
May 03, 2005 17.29 17.43 17.07 17.16 5,277,610 -0.21(-1.19%)
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.