Skip to main content

Toll Brothers Inc (NY: TOL )

152.49 +2.35 (+1.57%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.713 6.789 6.466 6.482 2,792,759 -0.23(-3.41%)
Jun 27, 2003 6.835 6.903 6.686 6.711 1,832,577 -0.16(-2.27%)
Jun 26, 2003 6.647 6.908 6.558 6.867 3,177,749 +0.27(+4.10%)
Jun 25, 2003 6.716 6.869 6.592 6.597 3,590,035 -0.12(-1.74%)
Jun 24, 2003 6.615 6.803 6.576 6.713 2,390,954 +0.10(+1.49%)
Jun 23, 2003 6.601 6.718 6.503 6.615 2,960,687 +0.01(+0.10%)
Jun 20, 2003 6.945 6.949 6.594 6.608 2,990,385 -0.29(-4.18%)
Jun 19, 2003 6.961 7.071 6.844 6.896 3,128,396 -0.06(-0.92%)
Jun 18, 2003 7.103 7.103 6.915 6.961 2,918,323 -0.20(-2.81%)
Jun 17, 2003 7.274 7.357 7.144 7.162 2,941,033 -0.11(-1.54%)
Jun 16, 2003 7.087 7.302 7.064 7.274 3,367,295 +0.17(+2.42%)
Jun 13, 2003 7.098 7.180 7.025 7.103 2,502,979 +0.01(+0.10%)
Jun 12, 2003 7.249 7.249 6.913 7.096 3,326,023 -0.15(-2.12%)
Jun 11, 2003 6.869 7.254 6.869 7.249 4,228,991 +0.43(+6.24%)
Jun 10, 2003 6.766 6.869 6.709 6.823 2,434,192 +0.16(+2.41%)
Jun 09, 2003 6.885 6.887 6.656 6.663 2,400,344 -0.26(-3.80%)
Jun 06, 2003 7.100 7.254 6.913 6.926 2,953,262 -0.17(-2.45%)
Jun 05, 2003 6.933 7.109 6.793 7.100 2,858,925 +0.15(+2.14%)
Jun 04, 2003 6.729 6.954 6.729 6.951 2,228,922 +0.24(+3.65%)
Jun 03, 2003 6.640 6.750 6.608 6.706 1,892,629 +0.07(+1.00%)
Jun 02, 2003 6.704 6.775 6.594 6.640 2,786,208 -0.01(-0.10%)
May 30, 2003 6.526 6.668 6.500 6.647 3,198,712 +0.16(+2.51%)
May 29, 2003 6.651 6.869 6.395 6.484 6,564,261 -0.04(-0.63%)
May 28, 2003 6.548 6.610 6.379 6.526 5,019,279 +0.24(+3.83%)
May 27, 2003 6.306 6.342 6.148 6.285 3,528,236 -0.02(-0.29%)
May 23, 2003 6.145 6.441 6.127 6.303 3,773,686 +0.16(+2.57%)
May 22, 2003 5.781 6.159 5.781 6.145 2,571,548 +0.34(+5.88%)
May 21, 2003 5.715 5.816 5.667 5.804 886,590 +0.08(+1.48%)
May 20, 2003 5.713 5.813 5.690 5.720 1,499,342 +0.03(+0.56%)
May 19, 2003 5.795 5.811 5.688 5.688 1,140,120 -0.16(-2.82%)
May 16, 2003 5.999 5.999 5.797 5.852 1,387,317 -0.12(-2.07%)
May 15, 2003 5.896 5.976 5.848 5.976 1,415,705 +0.07(+1.24%)
May 14, 2003 5.987 6.008 5.868 5.903 1,444,967 -0.07(-1.11%)
May 13, 2003 5.942 6.058 5.884 5.969 1,789,776 -0.02(-0.34%)
May 12, 2003 5.813 6.010 5.795 5.990 2,201,189 +0.16(+2.75%)
May 09, 2003 5.715 5.830 5.644 5.830 2,142,447 +0.15(+2.58%)
May 08, 2003 5.731 5.864 5.655 5.683 4,031,146 -0.05(-0.84%)
May 07, 2003 5.536 5.747 5.472 5.731 3,428,003 +0.17(+3.09%)
May 06, 2003 5.408 5.564 5.408 5.559 3,330,391 +0.21(+3.94%)
May 05, 2003 5.369 5.399 5.319 5.349 1,214,584 -0.02(-0.38%)
May 02, 2003 5.232 5.381 5.177 5.369 1,309,795 +0.14(+2.63%)
May 01, 2003 5.335 5.335 5.182 5.232 830,468 -0.09(-1.72%)
Apr 30, 2003 5.335 5.404 5.266 5.323 1,114,570 -0.03(-0.56%)
Apr 29, 2003 5.323 5.495 5.289 5.353 2,126,287 +0.08(+1.43%)
Apr 28, 2003 5.072 5.305 5.072 5.278 1,907,479 +0.22(+4.44%)
Apr 25, 2003 5.152 5.154 5.021 5.053 1,136,844 -0.11(-2.13%)
Apr 24, 2003 5.152 5.243 5.120 5.163 1,091,423 -0.02(-0.35%)
Apr 23, 2003 5.191 5.259 5.136 5.182 2,056,408 +0.02(+0.40%)
Apr 22, 2003 4.969 5.198 4.943 5.161 1,484,055 +0.17(+3.35%)
Apr 21, 2003 5.014 5.026 4.964 4.994 878,947 -0.03(-0.50%)
Apr 17, 2003 4.964 5.026 4.934 5.019 1,186,633 +0.08(+1.67%)
Apr 16, 2003 5.026 5.035 4.937 4.937 1,957,268 -0.03(-0.65%)
Apr 15, 2003 4.824 4.980 4.811 4.969 2,243,772 +0.15(+3.04%)
Apr 14, 2003 4.682 4.843 4.678 4.822 1,360,239 +0.11(+2.33%)
Apr 11, 2003 4.733 4.769 4.680 4.712 868,246 +0.00(+0.05%)
Apr 10, 2003 4.653 4.733 4.630 4.710 870,212 +0.05(+0.98%)
Apr 09, 2003 4.637 4.701 4.607 4.664 1,305,209 +0.04(+0.84%)
Apr 08, 2003 4.598 4.657 4.545 4.625 1,659,845 +0.01(+0.20%)
Apr 07, 2003 4.648 4.717 4.598 4.616 1,635,387 +0.05(+1.05%)
Apr 04, 2003 4.687 4.694 4.556 4.568 1,829,957 -0.12(-2.54%)
Apr 03, 2003 4.804 4.804 4.664 4.687 1,404,131 -0.02(-0.39%)
Apr 02, 2003 4.579 4.756 4.579 4.705 3,559,899 +0.24(+5.38%)
Apr 01, 2003 4.435 4.481 4.332 4.465 1,018,923 +0.05(+1.04%)
Mar 31, 2003 4.410 4.485 4.339 4.419 833,307 -0.06(-1.28%)
Mar 28, 2003 4.442 4.499 4.424 4.476 816,274 +0.01(+0.26%)
Mar 27, 2003 4.431 4.522 4.398 4.465 1,129,419 -0.04(-0.81%)
Mar 26, 2003 4.511 4.559 4.401 4.501 1,796,983 -0.03(-0.71%)
Mar 25, 2003 4.465 4.570 4.435 4.534 1,617,044 +0.00(+0.10%)
Mar 24, 2003 4.602 4.611 4.511 4.529 1,553,498 -0.21(-4.49%)
Mar 21, 2003 4.614 4.742 4.568 4.742 1,887,607 +0.15(+3.19%)
Mar 20, 2003 4.524 4.607 4.396 4.595 1,385,788 +0.07(+1.62%)
Mar 19, 2003 4.417 4.538 4.417 4.522 1,087,492 +0.11(+2.60%)
Mar 18, 2003 4.465 4.465 4.366 4.408 874,798 -0.06(-1.28%)
Mar 17, 2003 4.346 4.479 4.261 4.465 1,221,354 +0.12(+2.74%)
Mar 14, 2003 4.373 4.394 4.305 4.346 1,533,626 +0.01(+0.16%)
Mar 13, 2003 4.268 4.344 4.202 4.339 1,953,992 +0.12(+2.77%)
Mar 12, 2003 4.112 4.229 4.099 4.222 1,641,283 +0.11(+2.67%)
Mar 11, 2003 4.099 4.179 4.089 4.112 1,642,157 +0.05(+1.18%)
Mar 10, 2003 4.181 4.181 4.037 4.064 1,376,180 -0.11(-2.74%)
Mar 07, 2003 4.115 4.268 4.050 4.179 1,464,839 +0.06(+1.39%)
Mar 06, 2003 4.156 4.245 4.117 4.121 2,901,945 -0.07(-1.64%)
Mar 05, 2003 4.261 4.298 4.172 4.190 2,676,148 -0.07(-1.61%)
Mar 04, 2003 4.394 4.396 4.240 4.259 3,710,795 -0.14(-3.07%)
Mar 03, 2003 4.437 4.515 4.394 4.394 1,087,055 -0.04(-0.93%)
Feb 28, 2003 4.458 4.476 4.364 4.435 1,208,033 -0.02(-0.51%)
Feb 27, 2003 4.488 4.504 4.327 4.458 2,954,572 -0.01(-0.26%)
Feb 26, 2003 4.515 4.550 4.469 4.469 1,358,055 -0.05(-1.01%)
Feb 25, 2003 4.385 4.540 4.385 4.515 2,364,313 +0.07(+1.65%)
Feb 24, 2003 4.522 4.534 4.410 4.442 1,235,548 -0.09(-2.02%)
Feb 21, 2003 4.476 4.547 4.426 4.534 782,208 +0.09(+2.06%)
Feb 20, 2003 4.499 4.515 4.408 4.442 1,094,917 -0.02(-0.51%)
Feb 19, 2003 4.637 4.637 4.465 4.465 1,943,073 -0.17(-3.70%)
Feb 18, 2003 4.442 4.643 4.408 4.637 2,261,460 +0.24(+5.36%)
Feb 14, 2003 4.350 4.442 4.202 4.401 2,390,736 +0.09(+2.13%)
Feb 13, 2003 4.394 4.417 4.277 4.309 1,553,935 -0.07(-1.62%)
Feb 12, 2003 4.465 4.518 4.378 4.380 1,465,931 -0.11(-2.55%)
Feb 11, 2003 4.488 4.556 4.442 4.495 2,214,947 +0.03(+0.77%)
Feb 10, 2003 4.396 4.465 4.305 4.460 6,509,668 +0.20(+4.73%)
Feb 07, 2003 4.449 4.460 4.247 4.259 3,635,893 -0.14(-3.28%)
Feb 06, 2003 4.586 4.634 4.387 4.403 3,512,294 -0.19(-4.04%)
Feb 05, 2003 4.593 4.678 4.579 4.588 1,511,352 +0.01(+0.25%)
Feb 04, 2003 4.659 4.664 4.556 4.577 1,661,155 -0.14(-3.01%)
Feb 03, 2003 4.648 4.763 4.634 4.719 1,154,314 +0.11(+2.44%)
Jan 31, 2003 4.579 4.655 4.566 4.607 1,443,438 +0.02(+0.35%)
Jan 30, 2003 4.774 4.790 4.584 4.591 939,436 -0.21(-4.34%)
Jan 29, 2003 4.735 4.822 4.634 4.799 661,885 +0.02(+0.38%)
Jan 28, 2003 4.763 4.799 4.685 4.781 1,044,473 +0.05(+1.16%)
Jan 27, 2003 4.820 4.870 4.698 4.726 1,446,495 -0.12(-2.41%)
Jan 24, 2003 4.875 4.891 4.801 4.843 1,372,904 -0.03(-0.61%)
Jan 23, 2003 4.854 4.907 4.740 4.872 1,523,362 +0.06(+1.33%)
Jan 22, 2003 4.833 4.911 4.781 4.808 1,212,401 -0.04(-0.90%)
Jan 21, 2003 4.969 4.978 4.840 4.852 1,732,563 -0.03(-0.61%)
Jan 17, 2003 4.923 5.019 4.882 4.882 1,607,217 -0.12(-2.47%)
Jan 16, 2003 4.900 5.012 4.843 5.005 1,721,863 +0.16(+3.26%)
Jan 15, 2003 4.946 4.964 4.831 4.847 1,605,252 -0.05(-0.98%)
Jan 14, 2003 4.907 4.916 4.833 4.895 2,414,757 -0.01(-0.23%)
Jan 13, 2003 4.946 4.982 4.854 4.907 12,140,608 +0.10(+2.00%)
Jan 10, 2003 4.728 4.822 4.705 4.811 1,138,373 +0.05(+1.11%)
Jan 09, 2003 4.797 4.859 4.742 4.758 1,234,456 +0.01(+0.14%)
Jan 08, 2003 4.820 4.911 4.751 4.751 1,151,257 -0.04(-0.81%)
Jan 07, 2003 4.740 4.840 4.694 4.790 977,214 +0.05(+1.06%)
Jan 06, 2003 4.730 4.774 4.659 4.740 1,339,493 -0.01(-0.29%)
Jan 03, 2003 4.866 4.884 4.753 4.753 1,075,263 -0.16(-3.22%)
Jan 02, 2003 4.579 4.914 4.579 4.911 1,756,365 +0.29(+6.19%)
Dec 31, 2002 4.579 4.625 4.511 4.625 880,257 +0.05(+1.00%)
Dec 30, 2002 4.637 4.637 4.497 4.579 1,106,927 -0.06(-1.28%)
Dec 27, 2002 4.705 4.763 4.639 4.639 890,302 -0.08(-1.70%)
Dec 26, 2002 4.733 4.806 4.692 4.719 595,282 -0.01(-0.29%)
Dec 24, 2002 4.717 4.760 4.717 4.733 246,105 -0.04(-0.86%)
Dec 23, 2002 4.774 4.829 4.751 4.774 799,896 -0.05(-0.95%)
Dec 20, 2002 4.863 4.877 4.797 4.820 1,480,343 -0.02(-0.33%)
Dec 19, 2002 4.721 4.847 4.721 4.836 1,092,515 +0.12(+2.47%)
Dec 18, 2002 4.763 4.806 4.703 4.719 968,916 -0.07(-1.39%)
Dec 17, 2002 4.760 4.863 4.728 4.785 1,501,088 +0.03(+0.72%)
Dec 16, 2002 4.602 4.753 4.593 4.751 1,271,143 +0.19(+4.22%)
Dec 13, 2002 4.637 4.703 4.552 4.559 1,306,956 -0.11(-2.35%)
Dec 12, 2002 4.465 4.717 4.453 4.669 2,541,413 +0.21(+4.73%)
Dec 11, 2002 4.584 4.584 4.353 4.458 2,587,707 -0.05(-1.07%)
Dec 10, 2002 4.625 4.625 4.419 4.506 1,522,489 -0.05(-1.20%)
Dec 09, 2002 4.614 4.655 4.538 4.561 1,016,739 -0.04(-0.94%)
Dec 06, 2002 4.476 4.694 4.476 4.605 1,331,632 +0.03(+0.55%)
Dec 05, 2002 4.632 4.637 4.543 4.579 797,276 -0.03(-0.74%)
Dec 04, 2002 4.515 4.616 4.485 4.614 1,283,590 +0.10(+2.23%)
Dec 03, 2002 4.797 4.797 4.513 4.513 2,338,327 -0.28(-5.87%)
Dec 02, 2002 4.900 4.953 4.737 4.795 1,331,195 -0.01(-0.14%)
Nov 29, 2002 4.980 4.980 4.801 4.801 513,174 -0.16(-3.32%)
Nov 27, 2002 4.808 4.966 4.751 4.966 1,083,343 +0.25(+5.39%)
Nov 26, 2002 4.808 4.932 4.698 4.712 1,521,834 -0.14(-2.92%)
Nov 25, 2002 4.740 4.863 4.698 4.854 1,515,283 +0.13(+2.81%)
Nov 22, 2002 4.740 4.827 4.696 4.721 2,040,467 -0.05(-1.01%)
Nov 21, 2002 4.563 4.769 4.563 4.769 2,715,673 +0.27(+6.01%)
Nov 20, 2002 4.398 4.568 4.316 4.499 2,697,112 +0.10(+2.18%)
Nov 19, 2002 4.453 4.495 4.396 4.403 1,316,127 -0.06(-1.38%)
Nov 18, 2002 4.579 4.625 4.444 4.465 1,190,345 -0.12(-2.60%)
Nov 15, 2002 4.408 4.586 4.387 4.584 1,422,911 +0.17(+3.78%)
Nov 14, 2002 4.396 4.472 4.380 4.417 3,666,683 +0.05(+1.26%)
Nov 13, 2002 4.387 4.490 4.339 4.362 1,399,982 -0.03(-0.78%)
Nov 12, 2002 4.497 4.540 4.378 4.396 1,809,211 -0.07(-1.54%)
Nov 11, 2002 4.534 4.591 4.444 4.465 1,561,141 -0.07(-1.52%)
Nov 08, 2002 4.609 4.692 4.522 4.534 2,366,933 -0.09(-1.98%)
Nov 07, 2002 4.664 4.705 4.559 4.625 4,222,003 -0.34(-6.87%)
Nov 06, 2002 4.911 5.014 4.760 4.966 3,986,162 +0.14(+2.80%)
Nov 05, 2002 4.838 4.891 4.740 4.831 1,392,776 -0.01(-0.14%)
Nov 04, 2002 4.866 5.014 4.785 4.838 1,425,532 +0.09(+1.83%)
Nov 01, 2002 4.682 4.797 4.634 4.751 1,795,454 +0.06(+1.32%)
Oct 31, 2002 4.591 4.744 4.584 4.689 1,592,805 +0.11(+2.35%)
Oct 30, 2002 4.742 4.774 4.575 4.582 1,889,135 -0.18(-3.84%)
Oct 29, 2002 4.717 4.808 4.625 4.765 1,784,754 +0.07(+1.46%)
Oct 28, 2002 4.923 4.934 4.650 4.696 2,099,209 -0.17(-3.53%)
Oct 25, 2002 4.900 5.069 4.785 4.868 1,852,449 -0.08(-1.57%)
Oct 24, 2002 5.095 5.152 4.866 4.946 1,067,620 -0.14(-2.70%)
Oct 23, 2002 4.991 5.129 4.959 5.083 1,335,563 +0.05(+1.09%)
Oct 22, 2002 5.220 5.253 4.946 5.028 1,853,541 -0.24(-4.56%)
Oct 21, 2002 4.854 5.287 4.785 5.269 2,869,407 +0.37(+7.57%)
Oct 18, 2002 4.934 4.987 4.728 4.898 3,275,579 -0.12(-2.33%)
Oct 17, 2002 5.037 5.042 4.808 5.014 3,340,436 +0.48(+10.55%)
Oct 16, 2002 4.522 4.591 4.488 4.536 2,026,491 -0.04(-0.95%)
Oct 15, 2002 4.524 4.648 4.476 4.579 2,183,719 +0.14(+3.25%)
Oct 14, 2002 4.385 4.463 4.355 4.435 847,938 +0.03(+0.78%)
Oct 11, 2002 4.373 4.556 4.373 4.401 2,419,124 +0.12(+2.89%)
Oct 10, 2002 4.121 4.323 4.066 4.277 4,244,496 +0.16(+3.95%)
Oct 09, 2002 4.259 4.293 4.103 4.115 2,186,777 -0.26(-5.92%)
Oct 08, 2002 4.362 4.483 4.213 4.373 3,730,666 +0.07(+1.60%)
Oct 07, 2002 4.499 4.534 4.252 4.305 3,633,709 -0.24(-5.34%)
Oct 04, 2002 4.833 4.875 4.442 4.547 3,647,903 -0.25(-5.25%)
Oct 03, 2002 5.014 5.058 4.797 4.799 2,386,369 -0.22(-4.42%)
Oct 02, 2002 5.140 5.340 5.010 5.021 2,256,219 -0.16(-3.14%)
Oct 01, 2002 5.026 5.216 4.833 5.184 1,698,497 +0.21(+4.14%)
Sep 30, 2002 4.941 5.078 4.829 4.978 1,448,024 -0.06(-1.14%)
Sep 27, 2002 5.186 5.289 4.964 5.035 2,742,533 -0.15(-2.91%)
Sep 26, 2002 5.037 5.257 5.017 5.186 720,627 +0.17(+3.42%)
Sep 25, 2002 5.037 5.092 4.740 5.014 2,503,416 +0.16(+3.20%)
Sep 24, 2002 4.882 5.024 4.785 4.859 2,579,409 -0.03(-0.61%)
Sep 23, 2002 5.232 5.358 4.808 4.888 3,782,421 -0.38(-7.17%)
Sep 20, 2002 5.175 5.296 5.143 5.266 1,813,360 +0.13(+2.45%)
Sep 19, 2002 5.392 5.456 5.122 5.140 3,061,793 -0.44(-7.80%)
Sep 18, 2002 5.706 5.706 5.493 5.575 2,458,868 -0.13(-2.25%)
Sep 17, 2002 5.878 5.917 5.704 5.704 1,690,199 -0.15(-2.50%)
Sep 16, 2002 5.907 5.992 5.784 5.850 1,331,195 -0.04(-0.66%)
Sep 13, 2002 5.763 5.953 5.699 5.889 1,317,438 +0.13(+2.23%)
Sep 12, 2002 5.907 5.939 5.742 5.761 1,604,378 -0.23(-3.90%)
Sep 11, 2002 5.976 6.038 5.933 5.994 879,602 +0.04(+0.69%)
Sep 10, 2002 5.926 5.953 5.816 5.953 1,552,624 +0.03(+0.46%)
Sep 09, 2002 5.770 5.942 5.690 5.926 2,466,948 +0.14(+2.50%)
Sep 06, 2002 5.770 5.871 5.676 5.781 2,045,053 +0.03(+0.52%)
Sep 05, 2002 5.669 5.852 5.669 5.752 2,699,951 +0.08(+1.45%)
Sep 04, 2002 5.420 5.710 5.369 5.669 2,205,557 +0.33(+6.13%)
Sep 03, 2002 5.669 5.672 5.337 5.342 2,470,878 -0.38(-6.68%)
Aug 30, 2002 5.804 5.884 5.720 5.724 1,235,985 -0.00(-0.04%)
Aug 29, 2002 5.726 5.779 5.642 5.726 1,860,092 -0.05(-0.79%)
Aug 28, 2002 5.884 5.951 5.761 5.772 1,610,493 -0.14(-2.29%)
Aug 27, 2002 6.297 6.194 5.871 5.907 2,297,054 -0.22(-3.55%)
Aug 26, 2002 5.976 6.139 5.816 6.125 2,064,707 +0.19(+3.28%)
Aug 23, 2002 6.074 6.228 5.907 5.930 1,448,024 -0.16(-2.63%)
Aug 22, 2002 5.825 6.157 5.781 6.091 1,834,979 +0.26(+4.52%)
Aug 21, 2002 5.976 5.999 5.747 5.827 524,092 -0.10(-1.62%)
Aug 20, 2002 5.953 5.974 5.850 5.923 1,664,867 +0.21(+3.69%)
Aug 16, 2002 5.690 5.793 5.523 5.713 1,484,274 +0.01(+0.20%)
Aug 15, 2002 5.449 5.740 5.422 5.701 2,018,848 +0.25(+4.62%)
Aug 14, 2002 5.220 5.449 5.188 5.449 1,103,433 +0.19(+3.52%)
Aug 13, 2002 5.264 5.443 5.225 5.264 1,905,513 +0.00(+0.00%)
Aug 12, 2002 5.278 5.344 5.129 5.264 1,834,761 +0.28(+5.70%)
Aug 07, 2002 5.198 5.218 4.820 4.980 2,332,431 -0.10(-1.89%)
Aug 06, 2002 4.866 5.152 4.788 5.076 3,347,205 +0.38(+8.04%)
Aug 05, 2002 4.719 4.852 4.545 4.698 65,511 -0.02(-0.39%)
Aug 02, 2002 5.072 5.072 4.639 4.717 3,031,003 -0.35(-7.00%)
Aug 01, 2002 5.209 5.275 4.991 5.072 2,700,169 -0.16(-3.06%)
Jul 31, 2002 5.452 5.518 5.232 5.232 1,945,475 -0.22(-3.99%)
Jul 30, 2002 5.488 5.610 5.220 5.449 1,674,694 -0.04(-0.75%)
Jul 29, 2002 5.186 5.491 5.175 5.491 2,723,753 +0.45(+9.00%)
Jul 26, 2002 5.129 5.149 4.991 5.037 2,453,627 -0.08(-1.65%)
Jul 25, 2002 5.209 5.552 4.797 5.122 5,233,939 -0.09(-1.80%)
Jul 24, 2002 4.817 5.381 4.765 5.216 2,514,990 +0.17(+3.36%)
Jul 23, 2002 4.831 5.147 4.817 5.046 2,812,412 +0.23(+4.75%)
Jul 22, 2002 5.106 5.323 4.774 4.817 4,074,165 -0.38(-7.31%)
Jul 19, 2002 5.312 5.548 5.106 5.198 2,745,154 -0.39(-7.04%)
Jul 17, 2002 5.495 5.900 5.353 5.591 4,815,757 -0.36(-6.11%)
Jul 12, 2002 6.072 6.107 5.852 5.955 2,777,691 -0.12(-1.92%)
Jul 11, 2002 6.205 6.210 5.788 6.072 3,783,076 -0.16(-2.50%)
Jul 10, 2002 6.381 6.464 6.210 6.228 2,501,887 -0.10(-1.52%)
Jul 09, 2002 6.629 6.656 6.324 6.324 2,065,798 -0.30(-4.59%)
Jul 08, 2002 6.755 6.789 6.585 6.629 1,409,591 -0.13(-1.86%)
Jul 05, 2002 6.617 6.766 6.606 6.755 728,270 +0.23(+3.51%)
Jul 04, 2002 6.507 6.535 6.210 6.526 3,148,487 +0.00(+0.00%)
Jul 03, 2002 6.507 6.535 6.210 6.526 3,148,487 -0.04(-0.59%)
Jul 02, 2002 6.880 6.984 6.448 6.564 2,380,036 -0.32(-4.59%)
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.