Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.35 24.43 22.88 22.91 3,287,126 -2.12(-8.46%)
Apr 29, 2020 24.76 25.20 24.00 25.02 3,829,478 +1.65(+7.06%)
Apr 28, 2020 23.92 24.75 23.31 23.37 2,918,395 +0.86(+3.81%)
Apr 27, 2020 21.32 22.75 21.25 22.51 2,252,987 +1.46(+6.93%)
Apr 24, 2020 19.96 21.23 19.88 21.06 2,128,112 +0.82(+4.05%)
Apr 23, 2020 19.68 20.62 19.31 20.24 2,835,488 +0.88(+4.53%)
Apr 22, 2020 19.90 20.16 19.31 19.36 2,321,840 +0.04(+0.20%)
Apr 21, 2020 18.79 19.71 18.47 19.32 2,592,018 -0.02(-0.10%)
Apr 20, 2020 20.17 20.37 19.25 19.34 3,231,246 -1.48(-7.10%)
Apr 17, 2020 21.68 22.36 20.44 20.82 2,956,958 +0.33(+1.63%)
Apr 16, 2020 20.45 20.79 20.03 20.48 2,404,990 +0.10(+0.51%)
Apr 15, 2020 20.55 21.08 19.71 20.38 2,608,378 -1.56(-7.13%)
Apr 14, 2020 21.87 22.31 21.44 21.94 2,628,989 +1.04(+4.97%)
Apr 13, 2020 22.50 22.64 20.47 20.90 3,492,012 -1.75(-7.71%)
Apr 09, 2020 22.89 24.67 22.18 22.65 4,629,436 +0.74(+3.40%)
Apr 08, 2020 20.35 22.24 19.87 21.90 4,711,736 +2.25(+11.45%)
Apr 07, 2020 21.52 22.06 19.56 19.65 4,235,825 -0.28(-1.38%)
Apr 06, 2020 18.05 20.77 18.02 19.93 4,794,089 +3.00(+17.70%)
Apr 03, 2020 16.46 17.15 16.04 16.93 3,110,002 +0.47(+2.88%)
Apr 02, 2020 15.89 17.30 15.89 16.46 2,732,739 -0.18(-1.08%)
Apr 01, 2020 17.25 17.55 16.04 16.64 3,152,141 -1.62(-8.88%)
Mar 31, 2020 19.23 19.27 18.03 18.26 3,261,190 -1.01(-5.22%)
Mar 30, 2020 19.45 19.91 18.50 19.27 2,614,532 -1.28(-6.23%)
Mar 27, 2020 19.87 21.63 19.08 20.55 3,384,104 -0.44(-2.08%)
Mar 26, 2020 20.86 21.78 20.02 20.98 3,436,579 +0.40(+1.94%)
Mar 25, 2020 19.19 21.18 18.28 20.58 5,590,787 +2.38(+13.08%)
Mar 24, 2020 14.20 18.49 14.20 18.20 6,819,330 +5.11(+39.06%)
Mar 23, 2020 15.00 15.00 12.68 13.09 6,127,218 -1.92(-12.77%)
Mar 20, 2020 16.65 16.90 14.51 15.01 5,089,017 -1.23(-7.59%)
Mar 19, 2020 14.29 16.48 13.28 16.24 4,689,185 +2.01(+14.13%)
Mar 18, 2020 13.72 14.37 12.60 14.23 7,728,074 -0.56(-3.78%)
Mar 17, 2020 18.34 18.39 14.53 14.79 7,239,748 -3.23(-17.90%)
Mar 16, 2020 22.20 22.99 17.85 18.01 5,001,291 -7.46(-29.27%)
Mar 13, 2020 26.98 27.44 23.80 25.47 3,494,799 -0.13(-0.52%)
Mar 12, 2020 26.73 26.73 23.96 25.60 3,715,224 -3.49(-12.00%)
Mar 11, 2020 31.68 32.17 28.86 29.09 4,206,282 -3.56(-10.89%)
Mar 10, 2020 33.09 33.54 30.98 32.65 3,878,916 +0.29(+0.91%)
Mar 09, 2020 32.35 33.50 30.41 32.36 3,301,264 -2.71(-7.74%)
Mar 06, 2020 34.92 35.99 34.17 35.07 3,838,586 -0.95(-2.63%)
Mar 05, 2020 37.56 37.56 35.88 36.02 3,323,502 -2.44(-6.34%)
Mar 04, 2020 37.52 38.59 37.15 38.45 2,933,762 +1.71(+4.65%)
Mar 03, 2020 36.77 37.89 36.15 36.75 3,633,476 +0.04(+0.10%)
Mar 02, 2020 35.28 36.71 35.19 36.71 3,953,720 +1.58(+4.51%)
Feb 28, 2020 35.11 36.20 34.46 35.12 4,367,181 -0.93(-2.58%)
Feb 27, 2020 35.31 37.52 34.31 36.05 5,622,620 +0.18(+0.50%)
Feb 26, 2020 37.55 38.42 35.78 35.87 7,742,467 -6.14(-14.61%)
Feb 25, 2020 44.95 45.10 41.98 42.01 3,299,975 -2.55(-5.73%)
Feb 24, 2020 44.54 45.19 44.39 44.56 2,010,771 -0.82(-1.80%)
Feb 21, 2020 45.69 46.15 45.30 45.38 1,654,204 -0.28(-0.62%)
Feb 20, 2020 44.79 45.78 44.69 45.66 1,692,335 +0.75(+1.67%)
Feb 19, 2020 44.92 45.37 44.73 44.91 2,010,888 +0.28(+0.64%)
Feb 18, 2020 45.12 45.33 44.61 44.63 2,053,424 -0.50(-1.11%)
Feb 14, 2020 45.61 45.76 44.35 45.13 4,600,378 -0.50(-1.10%)
Feb 13, 2020 45.89 46.18 45.51 45.63 1,555,750 -0.33(-0.72%)
Feb 12, 2020 46.56 46.59 45.58 45.97 2,278,980 -0.75(-1.60%)
Feb 11, 2020 46.33 46.77 45.95 46.72 1,402,944 +0.64(+1.38%)
Feb 10, 2020 45.51 46.14 45.29 46.08 1,583,757 +0.59(+1.29%)
Feb 07, 2020 44.87 45.67 44.68 45.49 1,954,241 +0.65(+1.46%)
Feb 06, 2020 44.96 45.20 44.50 44.84 1,552,398 -0.02(-0.04%)
Feb 05, 2020 43.39 44.90 42.96 44.86 3,334,862 +2.63(+6.22%)
Feb 04, 2020 42.57 42.72 42.08 42.23 1,634,473 -0.05(-0.11%)
Feb 03, 2020 42.15 42.70 41.99 42.28 1,983,935 +0.20(+0.47%)
Jan 31, 2020 42.89 42.89 41.93 42.08 2,079,695 -0.76(-1.77%)
Jan 30, 2020 42.89 43.14 42.50 42.84 1,247,617 -0.09(-0.22%)
Jan 29, 2020 43.58 43.64 42.65 42.93 2,269,384 -0.58(-1.33%)
Jan 28, 2020 43.42 43.72 43.12 43.51 2,046,448 +0.51(+1.19%)
Jan 27, 2020 42.96 43.57 42.70 43.00 1,449,837 -0.26(-0.59%)
Jan 24, 2020 43.90 44.25 43.00 43.25 2,498,860 -0.65(-1.49%)
Jan 23, 2020 42.99 44.18 42.93 43.91 2,404,670 +1.04(+2.43%)
Jan 22, 2020 42.59 43.15 42.47 42.87 2,379,379 +0.28(+0.65%)
Jan 21, 2020 42.09 42.68 41.81 42.59 1,436,489 +0.68(+1.63%)
Jan 17, 2020 42.57 42.60 41.78 41.91 1,810,021 -0.44(-1.03%)
Jan 16, 2020 41.92 42.54 41.61 42.34 2,907,825 +0.54(+1.29%)
Jan 15, 2020 40.71 41.97 40.66 41.80 3,484,824 +1.19(+2.92%)
Jan 14, 2020 40.00 40.79 39.84 40.62 3,708,772 +0.75(+1.88%)
Jan 13, 2020 39.31 40.00 39.31 39.87 2,530,139 +0.66(+1.69%)
Jan 10, 2020 38.67 39.54 38.61 39.20 3,819,715 +0.26(+0.66%)
Jan 09, 2020 39.22 39.47 38.80 38.95 1,947,613 -0.16(-0.41%)
Jan 08, 2020 39.25 40.20 39.10 39.11 3,375,333 +0.27(+0.71%)
Jan 07, 2020 38.28 38.99 38.27 38.83 2,632,033 +0.63(+1.66%)
Jan 06, 2020 38.03 38.71 37.98 38.20 2,934,490 -0.38(-0.98%)
Jan 03, 2020 37.69 38.68 37.63 38.58 2,157,969 +0.66(+1.75%)
Jan 02, 2020 37.54 37.93 37.39 37.92 1,914,838 +0.54(+1.44%)
Dec 31, 2019 37.15 37.67 37.14 37.38 1,642,128 +0.07(+0.18%)
Dec 30, 2019 37.58 37.62 37.13 37.31 1,792,397 -0.42(-1.10%)
Dec 27, 2019 37.71 38.04 37.42 37.73 1,423,213 +0.09(+0.23%)
Dec 26, 2019 37.60 37.78 37.34 37.64 1,732,239 -0.02(-0.05%)
Dec 24, 2019 37.47 37.82 37.27 37.66 667,950 +0.23(+0.61%)
Dec 23, 2019 37.76 37.98 37.19 37.43 1,812,643 -0.39(-1.03%)
Dec 20, 2019 37.07 37.92 37.04 37.82 3,656,972 +0.92(+2.49%)
Dec 19, 2019 37.20 37.45 36.51 36.90 2,619,090 -0.47(-1.27%)
Dec 18, 2019 37.58 37.75 37.08 37.38 2,349,545 -0.07(-0.18%)
Dec 17, 2019 37.22 37.95 37.21 37.44 2,309,218 +0.08(+0.20%)
Dec 16, 2019 37.59 37.77 37.10 37.37 1,922,726 -0.22(-0.58%)
Dec 13, 2019 36.71 37.62 36.70 37.59 2,720,214 +0.46(+1.25%)
Dec 12, 2019 37.90 38.21 37.07 37.12 2,508,675 -0.79(-2.10%)
Dec 11, 2019 37.03 38.04 37.03 37.92 2,282,368 +0.64(+1.73%)
Dec 10, 2019 38.30 38.46 37.11 37.27 5,184,911 -1.91(-4.88%)
Dec 09, 2019 38.85 39.37 38.64 39.18 2,847,472 +0.51(+1.32%)
Dec 06, 2019 38.71 39.21 38.52 38.67 2,649,920 -0.03(-0.07%)
Dec 05, 2019 37.81 38.73 37.81 38.70 1,878,869 +0.76(+1.99%)
Dec 04, 2019 37.79 38.10 37.36 37.95 1,705,361 +0.26(+0.70%)
Dec 03, 2019 37.39 37.86 37.22 37.68 2,152,923 +0.09(+0.25%)
Dec 02, 2019 37.97 38.05 37.27 37.59 1,158,117 -0.42(-1.10%)
Nov 29, 2019 38.09 38.54 37.98 38.00 472,713 -0.19(-0.50%)
Nov 27, 2019 38.62 38.70 38.15 38.19 867,415 -0.32(-0.84%)
Nov 26, 2019 38.12 38.52 37.90 38.51 1,259,738 +0.42(+1.09%)
Nov 25, 2019 37.57 38.14 37.57 38.10 1,612,389 +0.83(+2.23%)
Nov 22, 2019 37.51 37.77 37.22 37.26 1,034,218 -0.08(-0.20%)
Nov 21, 2019 37.93 38.03 37.33 37.34 1,313,059 -0.52(-1.37%)
Nov 20, 2019 37.75 38.38 37.68 37.86 1,051,433 +0.06(+0.15%)
Nov 19, 2019 38.34 38.45 37.79 37.80 705,431 -0.53(-1.38%)
Nov 18, 2019 37.98 38.48 37.81 38.33 1,361,858 +0.42(+1.10%)
Nov 15, 2019 38.28 38.34 37.64 37.92 1,318,776 -0.27(-0.72%)
Nov 14, 2019 37.72 38.28 37.71 38.19 977,117 +0.28(+0.75%)
Nov 13, 2019 37.35 38.04 37.31 37.91 1,146,321 +0.43(+1.14%)
Nov 12, 2019 38.35 38.56 37.15 37.48 2,227,761 -0.61(-1.59%)
Nov 11, 2019 37.51 38.13 37.34 38.09 1,043,096 +0.51(+1.36%)
Nov 08, 2019 37.04 37.59 36.92 37.58 1,014,134 +0.52(+1.40%)
Nov 07, 2019 37.66 37.78 36.36 37.06 1,908,242 -0.57(-1.51%)
Nov 06, 2019 37.43 37.77 37.11 37.62 1,630,669 +0.26(+0.71%)
Nov 05, 2019 37.59 37.80 37.05 37.36 1,405,561 -0.36(-0.95%)
Nov 04, 2019 38.67 38.84 37.55 37.72 1,610,280 -0.86(-2.23%)
Nov 01, 2019 37.93 38.67 37.77 38.58 1,074,174 +0.96(+2.54%)
Oct 31, 2019 37.76 37.98 37.42 37.62 1,195,888 -0.23(-0.60%)
Oct 30, 2019 37.46 37.86 36.53 37.85 1,277,188 +0.33(+0.88%)
Oct 29, 2019 37.61 38.16 37.44 37.52 1,484,623 -0.19(-0.50%)
Oct 28, 2019 38.80 39.00 37.67 37.71 2,365,814 -1.01(-2.61%)
Oct 25, 2019 39.00 39.29 38.68 38.72 1,153,030 -0.26(-0.68%)
Oct 24, 2019 38.68 39.02 38.41 38.99 873,616 +0.30(+0.78%)
Oct 23, 2019 38.70 38.87 38.34 38.68 1,581,990 -0.31(-0.80%)
Oct 22, 2019 38.63 39.19 38.19 39.00 1,476,672 +0.79(+2.08%)
Oct 21, 2019 38.74 38.79 38.04 38.20 2,196,284 -0.20(-0.52%)
Oct 18, 2019 38.38 38.49 38.09 38.40 1,336,852 -0.01(-0.02%)
Oct 17, 2019 38.76 39.17 38.40 38.41 1,289,179 -0.12(-0.32%)
Oct 16, 2019 37.57 38.56 37.51 38.53 1,876,517 +1.09(+2.91%)
Oct 15, 2019 37.25 37.52 37.19 37.44 1,431,323 +0.31(+0.84%)
Oct 14, 2019 36.79 37.37 36.34 37.13 1,187,110 -0.21(-0.56%)
Oct 11, 2019 37.57 37.79 37.33 37.34 1,376,808 +0.18(+0.48%)
Oct 10, 2019 36.99 37.36 36.93 37.16 1,177,677 +0.24(+0.64%)
Oct 09, 2019 37.28 37.47 36.88 36.92 898,654 -0.16(-0.43%)
Oct 08, 2019 37.18 37.58 36.91 37.08 1,069,770 -0.22(-0.58%)
Oct 07, 2019 37.29 37.53 37.04 37.30 1,143,890 -0.18(-0.48%)
Oct 04, 2019 37.18 37.51 36.72 37.48 1,779,684 +0.42(+1.15%)
Oct 03, 2019 37.42 37.69 36.75 37.06 1,508,176 -0.38(-1.01%)
Oct 02, 2019 38.14 38.31 36.98 37.43 1,628,962 -0.56(-1.47%)
Oct 01, 2019 38.73 38.82 37.91 37.99 1,520,510 -0.74(-1.90%)
Sep 30, 2019 37.90 38.90 37.86 38.73 1,422,895 +0.90(+2.37%)
Sep 27, 2019 38.39 38.43 37.60 37.83 1,496,232 -0.33(-0.87%)
Sep 26, 2019 38.21 38.56 37.99 38.16 1,196,412 +0.08(+0.20%)
Sep 25, 2019 38.01 38.13 37.40 38.08 1,887,448 +0.62(+1.66%)
Sep 24, 2019 37.11 37.97 37.10 37.46 2,894,484 +0.45(+1.22%)
Sep 23, 2019 36.71 37.29 36.67 37.01 1,767,325 +0.22(+0.59%)
Sep 20, 2019 37.06 37.18 36.78 36.79 2,796,676 -0.12(-0.33%)
Sep 19, 2019 37.00 37.18 36.67 36.91 3,100,149 -0.06(-0.15%)
Sep 18, 2019 37.87 37.94 36.76 36.97 4,791,519 -1.41(-3.66%)
Sep 17, 2019 38.24 39.03 37.83 38.38 3,718,232 -0.08(-0.20%)
Sep 16, 2019 36.40 39.34 36.23 38.45 7,521,386 +1.91(+5.21%)
Sep 13, 2019 36.27 36.56 35.73 36.55 2,591,455 +0.26(+0.73%)
Sep 12, 2019 36.32 36.49 35.87 36.28 1,730,077 +0.07(+0.18%)
Sep 11, 2019 35.24 36.23 35.12 36.22 2,233,530 +1.13(+3.23%)
Sep 10, 2019 34.32 35.09 33.99 35.08 2,640,361 +0.77(+2.25%)
Sep 09, 2019 34.51 34.80 34.15 34.31 1,660,058 -0.31(-0.90%)
Sep 06, 2019 34.34 34.81 34.34 34.62 1,920,032 +0.25(+0.74%)
Sep 05, 2019 34.80 35.08 34.13 34.37 1,382,298 -0.18(-0.52%)
Sep 04, 2019 34.43 34.74 34.23 34.55 1,120,468 +0.39(+1.13%)
Sep 03, 2019 33.96 34.28 33.82 34.16 1,586,899 +0.02(+0.06%)
Aug 30, 2019 34.10 34.23 33.89 34.14 1,194,547 +0.06(+0.17%)
Aug 29, 2019 33.81 34.17 33.67 34.08 873,209 +0.40(+1.18%)
Aug 28, 2019 33.46 33.77 33.07 33.69 1,879,304 +0.09(+0.28%)
Aug 27, 2019 33.90 33.91 33.36 33.59 2,753,915 -0.06(-0.17%)
Aug 26, 2019 33.18 33.85 33.11 33.65 2,079,864 +0.69(+2.09%)
Aug 23, 2019 33.76 34.33 32.89 32.96 2,517,464 -1.00(-2.94%)
Aug 22, 2019 33.21 34.05 33.00 33.96 2,504,720 +0.70(+2.10%)
Aug 21, 2019 33.68 34.10 32.63 33.26 6,217,909 -1.56(-4.47%)
Aug 20, 2019 34.41 34.98 33.98 34.82 3,433,606 +0.47(+1.37%)
Aug 19, 2019 33.51 34.46 33.44 34.35 2,038,469 +1.12(+3.38%)
Aug 16, 2019 33.04 33.38 32.59 33.23 1,696,259 +0.42(+1.29%)
Aug 15, 2019 33.03 33.25 32.78 32.80 1,215,499 -0.25(-0.74%)
Aug 14, 2019 33.48 33.57 32.86 33.05 2,121,818 -0.78(-2.31%)
Aug 13, 2019 34.46 34.46 33.37 33.83 1,062,537 +0.37(+1.10%)
Aug 12, 2019 33.70 33.70 33.28 33.46 577,941 -0.46(-1.36%)
Aug 09, 2019 34.21 34.22 33.84 33.92 795,764 -0.48(-1.40%)
Aug 08, 2019 34.33 34.58 34.23 34.40 1,157,736 +0.32(+0.94%)
Aug 07, 2019 33.43 34.12 33.15 34.08 2,151,269 +0.48(+1.43%)
Aug 06, 2019 33.10 33.65 32.95 33.60 2,876,758 +0.55(+1.66%)
Aug 05, 2019 33.66 33.81 32.79 33.06 1,838,335 -0.92(-2.72%)
Aug 02, 2019 34.34 34.48 33.78 33.98 907,067 -0.46(-1.34%)
Aug 01, 2019 34.02 35.11 33.73 34.44 1,875,475 +0.51(+1.50%)
Jul 31, 2019 34.29 34.38 33.49 33.93 2,003,735 -0.27(-0.80%)
Jul 30, 2019 33.53 34.40 33.50 34.21 1,583,519 +0.70(+2.08%)
Jul 29, 2019 33.54 34.09 33.23 33.51 2,782,706 +0.00(+0.00%)
Jul 26, 2019 33.74 34.03 33.47 33.51 1,613,047 -0.21(-0.62%)
Jul 25, 2019 33.52 34.01 33.52 33.72 1,867,241 +0.43(+1.30%)
Jul 24, 2019 33.04 33.45 32.93 33.28 2,012,526 +0.28(+0.86%)
Jul 23, 2019 33.55 33.63 32.82 33.00 2,290,443 -0.45(-1.35%)
Jul 22, 2019 34.19 34.26 33.39 33.45 1,118,605 -0.60(-1.77%)
Jul 19, 2019 34.31 34.52 33.99 34.06 1,006,710 -0.16(-0.47%)
Jul 18, 2019 34.38 34.62 33.88 34.22 1,823,029 -0.18(-0.52%)
Jul 17, 2019 35.13 35.25 34.37 34.40 1,165,410 -0.68(-1.94%)
Jul 16, 2019 34.33 35.16 34.30 35.07 1,165,454 +0.72(+2.09%)
Jul 15, 2019 34.93 35.09 34.23 34.36 1,205,204 -0.36(-1.03%)
Jul 12, 2019 34.42 34.93 34.23 34.72 1,374,752 +0.48(+1.41%)
Jul 11, 2019 34.54 34.67 33.79 34.23 1,517,271 -0.35(-1.01%)
Jul 10, 2019 34.57 34.78 34.17 34.58 2,755,511 +0.49(+1.43%)
Jul 09, 2019 34.84 35.00 34.03 34.09 1,546,746 -0.75(-2.16%)
Jul 08, 2019 34.54 35.04 34.39 34.85 1,338,751 +0.24(+0.71%)
Jul 05, 2019 34.74 34.87 34.27 34.60 897,774 -0.45(-1.29%)
Jul 03, 2019 34.80 35.11 34.69 35.05 518,633 +0.32(+0.92%)
Jul 02, 2019 34.81 35.00 34.37 34.73 1,036,711 -0.03(-0.08%)
Jul 01, 2019 34.88 34.95 34.33 34.76 1,256,878 +0.32(+0.93%)
Jun 28, 2019 34.33 34.81 34.33 34.44 2,549,684 +0.09(+0.27%)
Jun 27, 2019 34.11 34.41 33.60 34.35 1,429,732 +0.71(+2.13%)
Jun 26, 2019 33.57 33.87 33.19 33.63 1,686,604 -0.03(-0.08%)
Jun 25, 2019 35.01 35.05 33.06 33.66 3,412,637 -0.66(-1.92%)
Jun 24, 2019 34.38 34.72 34.00 34.32 1,479,584 +0.04(+0.11%)
Jun 21, 2019 35.00 35.17 34.19 34.28 2,276,864 -0.93(-2.64%)
Jun 20, 2019 35.17 35.42 34.53 35.21 1,621,535 +0.27(+0.78%)
Jun 19, 2019 35.38 35.48 34.12 34.94 1,746,949 -0.47(-1.33%)
Jun 18, 2019 35.45 35.97 34.88 35.41 1,272,144 +0.09(+0.27%)
Jun 17, 2019 35.97 36.03 35.08 35.32 1,473,845 -0.69(-1.91%)
Jun 14, 2019 35.25 36.17 35.02 36.00 2,078,469 +0.60(+1.70%)
Jun 13, 2019 35.05 35.62 34.93 35.40 1,384,206 +0.60(+1.73%)
Jun 12, 2019 34.25 35.12 34.14 34.80 2,017,056 +0.57(+1.68%)
Jun 11, 2019 35.12 35.12 33.98 34.23 1,635,941 -0.71(-2.05%)
Jun 10, 2019 35.04 35.43 34.69 34.94 978,103 -0.02(-0.05%)
Jun 07, 2019 34.49 35.14 34.39 34.96 1,205,467 +0.66(+1.92%)
Jun 06, 2019 34.33 34.89 34.04 34.30 1,296,761 -0.02(-0.05%)
Jun 05, 2019 34.25 34.46 33.68 34.32 1,326,061 +0.31(+0.91%)
Jun 04, 2019 33.77 34.07 33.58 34.01 1,365,260 +0.51(+1.52%)
Jun 03, 2019 32.63 33.83 32.55 33.50 2,617,622 +0.80(+2.44%)
May 31, 2019 33.14 33.29 32.49 32.70 1,972,148 -0.66(-1.97%)
May 30, 2019 33.20 33.62 32.87 33.36 1,784,933 -0.07(-0.20%)
May 29, 2019 33.77 34.02 33.02 33.43 2,138,602 -0.44(-1.31%)
May 28, 2019 34.22 34.35 33.79 33.87 1,929,311 -0.28(-0.83%)
May 24, 2019 33.74 34.19 33.74 34.15 2,333,534 +0.61(+1.82%)
May 23, 2019 34.09 34.09 33.21 33.54 3,214,589 -0.88(-2.57%)
May 22, 2019 34.43 36.30 34.13 34.42 4,611,356 -1.65(-4.56%)
May 21, 2019 35.29 36.21 35.03 36.07 2,374,677 +0.79(+2.24%)
May 20, 2019 36.03 36.54 35.21 35.28 2,065,721 -0.86(-2.37%)
May 17, 2019 36.44 36.96 36.11 36.14 1,534,956 -0.57(-1.56%)
May 16, 2019 36.62 37.23 36.53 36.71 1,516,127 +0.36(+0.98%)
May 15, 2019 35.94 36.45 35.83 36.35 1,462,664 +0.26(+0.73%)
May 14, 2019 35.65 36.51 35.43 36.09 984,395 +0.39(+1.11%)
May 13, 2019 35.49 35.90 35.23 35.69 1,316,884 -0.24(-0.68%)
May 10, 2019 35.88 36.01 35.46 35.94 921,484 +0.04(+0.10%)
May 09, 2019 35.30 36.04 35.07 35.90 936,553 +0.51(+1.44%)
May 08, 2019 35.71 35.93 35.38 35.39 670,892 -0.35(-0.97%)
May 07, 2019 36.15 36.37 35.45 35.74 1,054,704 -0.67(-1.83%)
May 06, 2019 36.15 36.51 35.77 36.41 1,000,321 -0.22(-0.59%)
May 03, 2019 36.27 36.67 35.54 36.62 1,879,117 +0.60(+1.67%)
May 02, 2019 35.95 36.63 35.69 36.02 776,103 +0.13(+0.37%)
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.