Skip to main content

Toll Brothers Inc (NY: TOL )

153.12 +2.98 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 42.68 44.10 42.55 44.01 6,109,829 +1.37(+3.22%)
Aug 30, 2005 42.29 43.23 42.14 42.63 5,001,264 +0.13(+0.30%)
Aug 29, 2005 42.22 43.10 41.80 42.51 4,995,914 -0.31(-0.73%)
Aug 26, 2005 44.05 43.83 42.42 42.82 8,680,395 -1.24(-2.81%)
Aug 25, 2005 46.43 47.37 43.97 44.05 11,249,541 -1.74(-3.80%)
Aug 24, 2005 43.49 46.26 43.45 45.79 8,812,292 +1.90(+4.32%)
Aug 23, 2005 44.43 44.86 43.02 43.90 6,092,141 -0.49(-1.11%)
Aug 22, 2005 44.29 44.71 43.60 44.39 4,201,258 +0.21(+0.48%)
Aug 19, 2005 44.14 44.33 43.81 44.18 3,033,732 -0.13(-0.29%)
Aug 18, 2005 43.87 44.61 43.63 44.31 4,060,626 +0.26(+0.58%)
Aug 17, 2005 44.88 45.03 43.79 44.05 5,243,111 -1.26(-2.79%)
Aug 16, 2005 45.71 46.16 45.01 45.32 4,534,166 -0.56(-1.22%)
Aug 15, 2005 45.65 46.22 44.84 45.88 2,974,553 +0.07(+0.16%)
Aug 12, 2005 45.47 45.89 44.96 45.80 2,928,914 -0.03(-0.06%)
Aug 11, 2005 45.32 46.16 45.26 45.83 3,206,355 +0.29(+0.64%)
Aug 10, 2005 46.52 46.52 45.19 45.54 4,270,919 -0.15(-0.32%)
Aug 09, 2005 45.24 46.07 44.49 45.68 7,193,609 +1.03(+2.30%)
Aug 08, 2005 46.25 46.62 43.96 44.66 9,625,946 -2.01(-4.30%)
Aug 05, 2005 48.59 48.76 45.34 46.66 10,706,778 -3.60(-7.16%)
Aug 04, 2005 50.35 51.20 49.72 50.26 3,858,086 -0.77(-1.51%)
Aug 03, 2005 51.29 51.40 50.43 51.03 3,105,577 -0.53(-1.03%)
Aug 02, 2005 50.76 51.78 50.69 51.56 2,711,634 +0.41(+0.81%)
Aug 01, 2005 51.20 51.29 49.69 51.15 3,121,518 +0.39(+0.78%)
Jul 29, 2005 51.88 51.91 50.40 50.76 2,895,830 -1.15(-2.22%)
Jul 28, 2005 50.43 52.19 50.28 51.91 4,088,141 +2.09(+4.19%)
Jul 27, 2005 48.91 50.02 48.64 49.82 4,840,760 -0.27(-0.55%)
Jul 26, 2005 49.78 50.78 48.82 50.10 4,885,636 -0.14(-0.27%)
Jul 25, 2005 52.53 52.57 50.01 50.24 4,973,421 -1.97(-3.77%)
Jul 22, 2005 52.20 52.69 51.48 52.20 3,889,641 +0.61(+1.19%)
Jul 21, 2005 52.20 52.55 51.11 51.59 4,801,344 -1.76(-3.30%)
Jul 20, 2005 52.25 53.73 51.90 53.35 5,065,247 +1.24(+2.37%)
Jul 19, 2005 52.30 52.49 51.29 52.11 4,697,618 +0.55(+1.07%)
Jul 18, 2005 51.39 52.34 51.20 51.56 5,873,660 +0.30(+0.59%)
Jul 15, 2005 49.82 51.29 49.48 51.26 4,548,688 +1.99(+4.03%)
Jul 14, 2005 50.68 51.05 48.37 49.27 5,571,542 -0.77(-1.54%)
Jul 13, 2005 50.00 50.19 49.32 50.04 3,080,901 +0.05(+0.09%)
Jul 12, 2005 49.70 50.16 49.15 50.00 5,306,657 +0.58(+1.17%)
Jul 11, 2005 48.08 49.55 47.77 49.42 4,936,080 +25.62(+107.62%)
Jul 08, 2005 23.54 23.85 23.41 23.80 5,065,356 +0.34(+1.44%)
Jul 07, 2005 22.56 23.49 22.50 23.46 6,728,040 +0.75(+3.32%)
Jul 06, 2005 23.27 23.31 22.67 22.71 4,736,488 -0.35(-1.50%)
Jul 05, 2005 22.55 23.12 22.44 23.06 4,495,187 +0.05(+0.22%)
Jul 01, 2005 23.31 23.41 22.78 23.01 3,183,863 -0.25(-1.05%)
Jun 30, 2005 23.40 23.59 23.06 23.25 4,478,372 +0.02(+0.07%)
Jun 29, 2005 23.37 23.43 23.11 23.24 3,792,902 -0.13(-0.56%)
Jun 28, 2005 22.98 23.44 22.88 23.37 4,755,268 +0.58(+2.54%)
Jun 27, 2005 22.32 22.86 22.31 22.79 4,227,026 +0.28(+1.24%)
Jun 24, 2005 22.81 22.97 22.10 22.51 7,681,015 -0.49(-2.14%)
Jun 23, 2005 23.48 23.48 22.87 23.00 5,519,133 -0.19(-0.84%)
Jun 22, 2005 23.10 23.24 22.74 23.19 4,695,215 +0.18(+0.80%)
Jun 21, 2005 23.26 23.29 22.68 23.01 6,231,026 -0.08(-0.35%)
Jun 20, 2005 23.72 23.72 22.92 23.09 8,764,577 -0.83(-3.47%)
Jun 17, 2005 24.42 24.60 23.66 23.92 11,991,023 +0.27(+1.14%)
Jun 16, 2005 23.06 23.65 22.92 23.65 6,673,447 +0.57(+2.47%)
Jun 15, 2005 22.74 23.09 22.52 23.08 7,381,846 +0.60(+2.69%)
Jun 14, 2005 21.95 22.58 21.93 22.48 4,425,963 +0.41(+1.88%)
Jun 13, 2005 21.96 22.07 21.67 22.06 4,641,714 -0.03(-0.16%)
Jun 10, 2005 22.42 22.64 21.90 22.10 5,729,207 -0.16(-0.72%)
Jun 09, 2005 21.63 22.30 21.24 22.26 8,908,703 +0.51(+2.34%)
Jun 08, 2005 22.13 22.15 21.58 21.75 3,677,165 -0.30(-1.36%)
Jun 07, 2005 21.81 22.21 21.74 22.05 4,869,913 +0.30(+1.38%)
Jun 06, 2005 21.69 21.86 21.34 21.75 3,755,779 +0.16(+0.74%)
Jun 03, 2005 22.30 22.36 21.52 21.59 6,635,887 -0.55(-2.50%)
Jun 02, 2005 21.86 22.18 21.72 22.14 5,151,176 +0.37(+1.68%)
Jun 01, 2005 20.90 21.82 20.90 21.77 7,229,859 +0.57(+2.71%)
May 31, 2005 20.95 21.22 20.95 21.20 7,441,243 +0.35(+1.68%)
May 27, 2005 21.07 21.25 20.79 20.85 4,945,033 -0.14(-0.64%)
May 26, 2005 20.36 20.98 20.23 20.98 12,628,669 +1.36(+6.90%)
May 25, 2005 20.17 20.18 19.58 19.63 5,453,840 -0.41(-2.04%)
May 24, 2005 19.68 20.04 19.58 20.04 5,007,487 +0.31(+1.57%)
May 23, 2005 19.59 19.78 19.56 19.73 5,911,111 +0.39(+2.00%)
May 20, 2005 19.41 19.47 19.07 19.34 3,671,269 -0.05(-0.25%)
May 19, 2005 19.46 19.74 19.29 19.39 4,328,787 +0.00(+0.02%)
May 18, 2005 18.74 19.46 18.74 19.39 6,865,614 +1.05(+5.74%)
May 17, 2005 18.29 18.39 17.97 18.33 4,338,614 +0.06(+0.35%)
May 16, 2005 17.60 18.30 17.60 18.27 5,742,091 +0.73(+4.15%)
May 13, 2005 17.83 17.96 17.50 17.54 5,597,310 -0.23(-1.28%)
May 12, 2005 18.37 18.43 17.72 17.77 5,348,366 -0.64(-3.48%)
May 11, 2005 18.33 18.57 18.06 18.41 4,617,475 +0.25(+1.39%)
May 10, 2005 18.60 18.61 18.06 18.16 5,618,274 -0.46(-2.45%)
May 09, 2005 18.28 18.66 18.27 18.61 4,443,433 +0.38(+2.08%)
May 06, 2005 17.92 18.31 17.72 18.23 5,690,337 +0.21(+1.18%)
May 05, 2005 17.65 18.12 17.56 18.02 5,449,909 +0.43(+2.46%)
May 04, 2005 16.97 17.68 16.90 17.59 4,739,108 +0.49(+2.89%)
May 03, 2005 17.22 17.36 17.01 17.09 5,298,140 -0.21(-1.19%)
May 02, 2005 17.41 17.57 17.04 17.30 3,318,380 -0.06(-0.33%)
Apr 29, 2005 17.02 17.39 16.90 17.36 4,878,866 +0.38(+2.23%)
Apr 28, 2005 17.62 17.73 16.94 16.98 5,297,485 -0.64(-3.64%)
Apr 27, 2005 17.38 17.75 17.29 17.62 3,580,645 +0.18(+1.01%)
Apr 26, 2005 17.25 17.97 17.15 17.44 6,419,917 +0.19(+1.09%)
Apr 25, 2005 16.76 17.29 16.71 17.25 3,662,316 +0.65(+3.95%)
Apr 22, 2005 16.90 16.94 16.51 16.60 4,069,143 -0.30(-1.78%)
Apr 21, 2005 16.59 17.04 16.59 16.90 5,641,421 +0.34(+2.07%)
Apr 20, 2005 17.29 17.32 16.56 16.56 7,667,040 -0.73(-4.23%)
Apr 19, 2005 17.19 17.64 17.02 17.29 5,321,070 +0.10(+0.59%)
Apr 18, 2005 16.94 17.23 16.89 17.19 5,162,968 +0.38(+2.25%)
Apr 15, 2005 17.54 17.62 16.78 16.81 7,448,013 -0.60(-3.42%)
Apr 14, 2005 18.23 18.26 17.38 17.40 5,735,540 -0.82(-4.49%)
Apr 13, 2005 18.66 18.78 18.14 18.22 3,878,067 -0.39(-2.10%)
Apr 12, 2005 18.05 18.63 17.87 18.61 6,027,066 +0.50(+2.77%)
Apr 11, 2005 18.13 18.23 18.00 18.11 2,295,526 -0.02(-0.10%)
Apr 08, 2005 18.41 18.50 18.08 18.13 2,530,931 -0.22(-1.17%)
Apr 07, 2005 18.20 18.56 18.15 18.34 3,219,676 +0.18(+1.01%)
Apr 06, 2005 18.31 18.36 17.90 18.16 4,163,698 -0.15(-0.80%)
Apr 05, 2005 18.63 18.84 18.29 18.31 3,306,806 -0.20(-1.10%)
Apr 04, 2005 18.37 18.64 18.16 18.51 4,098,623 +0.14(+0.76%)
Apr 01, 2005 18.42 18.63 18.14 18.37 6,329,948 +0.32(+1.76%)
Mar 31, 2005 17.77 18.14 17.77 18.05 4,496,497 +0.40(+2.27%)
Mar 30, 2005 17.45 17.79 17.41 17.65 4,253,449 +0.21(+1.18%)
Mar 29, 2005 17.76 17.95 17.44 17.45 6,015,492 -0.23(-1.28%)
Mar 28, 2005 17.97 17.99 17.47 17.67 5,312,990 -0.02(-0.10%)
Mar 24, 2005 17.45 17.91 17.45 17.69 4,356,084 +0.29(+1.67%)
Mar 23, 2005 17.60 17.60 17.31 17.40 5,543,154 -0.19(-1.11%)
Mar 22, 2005 17.75 18.17 17.53 17.60 7,893,055 +0.16(+0.89%)
Mar 21, 2005 17.52 17.86 17.41 17.44 5,940,154 -0.22(-1.24%)
Mar 18, 2005 17.57 17.95 17.56 17.66 6,791,368 +0.07(+0.42%)
Mar 17, 2005 18.42 18.49 17.56 17.59 9,433,887 -0.84(-4.58%)
Mar 16, 2005 18.65 18.66 18.25 18.43 6,392,839 +0.11(+0.63%)
Mar 15, 2005 18.47 18.77 18.14 18.32 6,474,510 -0.04(-0.20%)
Mar 14, 2005 18.60 18.70 17.98 18.35 6,324,489 -0.34(-1.83%)
Mar 11, 2005 18.59 18.90 18.32 18.70 4,448,892 +0.07(+0.38%)
Mar 10, 2005 19.16 19.31 18.48 18.62 7,858,989 -0.51(-2.67%)
Mar 09, 2005 19.30 19.67 18.84 19.13 6,302,433 -0.60(-3.05%)
Mar 08, 2005 20.27 20.27 19.67 19.74 7,162,382 -0.74(-3.63%)
Mar 07, 2005 20.87 20.88 20.31 20.48 3,165,738 -0.13(-0.61%)
Mar 04, 2005 20.15 20.63 19.98 20.61 6,751,406 +0.69(+3.48%)
Mar 03, 2005 20.30 20.33 19.83 19.91 5,332,207 -0.18(-0.89%)
Mar 02, 2005 20.17 20.35 20.05 20.09 3,400,051 -0.25(-1.25%)
Mar 01, 2005 20.16 20.40 20.06 20.35 4,198,856 +0.19(+0.92%)
Feb 28, 2005 20.65 20.68 20.01 20.16 6,518,840 -0.39(-1.88%)
Feb 25, 2005 20.09 20.59 19.90 20.55 7,365,031 +0.55(+2.74%)
Feb 24, 2005 19.29 20.20 19.23 20.00 9,106,330 +0.71(+3.68%)
Feb 23, 2005 18.97 19.33 18.59 19.29 10,089,440 +0.74(+3.96%)
Feb 22, 2005 19.33 19.46 18.44 18.56 4,534,057 -0.77(-3.99%)
Feb 18, 2005 19.39 19.39 18.99 19.33 4,370,496 -0.11(-0.59%)
Feb 17, 2005 19.26 19.64 19.15 19.44 3,566,669 +0.19(+0.96%)
Feb 16, 2005 19.22 19.29 18.82 19.26 4,012,366 +0.32(+1.69%)
Feb 15, 2005 18.92 18.99 18.60 18.94 3,847,277 +0.05(+0.24%)
Feb 14, 2005 19.21 19.21 18.74 18.89 3,955,589 -0.10(-0.54%)
Feb 11, 2005 18.78 19.14 18.64 18.99 7,175,048 -0.53(-2.70%)
Feb 10, 2005 19.34 19.58 19.07 19.52 4,623,153 +0.18(+0.95%)
Feb 09, 2005 19.69 19.89 19.30 19.34 6,581,076 -0.35(-1.80%)
Feb 08, 2005 19.19 19.71 19.13 19.69 8,584,857 +0.79(+4.20%)
Feb 07, 2005 18.67 19.00 18.60 18.90 3,366,859 +0.11(+0.58%)
Feb 04, 2005 18.16 18.86 18.03 18.79 5,357,538 +0.78(+4.31%)
Feb 03, 2005 18.00 18.51 17.84 18.01 4,850,041 -0.11(-0.62%)
Feb 02, 2005 18.17 18.25 17.91 18.12 3,911,915 -0.05(-0.25%)
Feb 01, 2005 17.93 18.30 17.84 18.17 3,644,409 +0.29(+1.64%)
Jan 31, 2005 17.69 17.89 17.19 17.88 4,621,187 +0.28(+1.61%)
Jan 28, 2005 17.49 17.70 17.27 17.59 2,708,904 +0.20(+1.16%)
Jan 27, 2005 17.39 17.59 17.12 17.39 3,476,481 -0.09(-0.50%)
Jan 26, 2005 16.96 17.55 16.91 17.48 3,203,516 +0.49(+2.91%)
Jan 25, 2005 16.85 17.12 16.76 16.98 3,013,970 +0.13(+0.75%)
Jan 24, 2005 16.85 17.03 16.71 16.86 2,612,384 +0.02(+0.10%)
Jan 21, 2005 16.94 17.08 16.78 16.84 2,929,023 -0.02(-0.12%)
Jan 20, 2005 17.28 17.32 16.80 16.86 3,278,200 -0.48(-2.79%)
Jan 19, 2005 17.17 17.46 17.11 17.34 5,742,091 +0.32(+1.86%)
Jan 18, 2005 17.03 17.17 16.88 17.03 3,051,966 -0.00(-0.01%)
Jan 14, 2005 16.71 17.22 16.47 17.03 4,137,275 +0.40(+2.38%)
Jan 13, 2005 16.21 16.79 16.19 16.63 4,859,868 +0.67(+4.20%)
Jan 12, 2005 15.87 15.99 15.53 15.96 3,885,710 -0.02(-0.13%)
Jan 11, 2005 15.96 16.25 15.85 15.98 3,663,845 -0.04(-0.23%)
Jan 10, 2005 15.57 16.12 15.46 16.02 4,660,494 +0.65(+4.25%)
Jan 07, 2005 15.35 15.52 15.25 15.37 3,151,544 +0.10(+0.65%)
Jan 06, 2005 15.09 15.35 15.08 15.27 2,569,146 +0.23(+1.51%)
Jan 05, 2005 15.08 15.26 14.95 15.04 4,982,593 -0.09(-0.61%)
Jan 04, 2005 15.57 15.57 14.94 15.13 6,013,527 -0.43(-2.77%)
Jan 03, 2005 15.71 15.72 15.41 15.57 4,531,873 -0.14(-0.92%)
Dec 31, 2004 15.58 15.79 15.56 15.71 2,003,344 +0.24(+1.57%)
Dec 30, 2004 15.38 15.54 15.30 15.47 1,569,439 +0.08(+0.51%)
Dec 29, 2004 15.28 15.57 15.20 15.39 2,866,132 -0.00(-0.01%)
Dec 28, 2004 14.91 15.39 14.81 15.39 3,314,886 +0.60(+4.06%)
Dec 27, 2004 15.13 15.16 14.53 14.79 2,889,934 -0.31(-2.05%)
Dec 23, 2004 15.35 15.35 14.92 15.10 3,290,865 -0.11(-0.69%)
Dec 22, 2004 15.06 15.42 15.06 15.21 2,716,765 +0.19(+1.24%)
Dec 21, 2004 14.94 15.05 14.80 15.02 2,245,082 +0.11(+0.77%)
Dec 20, 2004 14.96 15.13 14.84 14.91 3,189,977 -0.05(-0.37%)
Dec 17, 2004 15.07 15.07 14.56 14.96 7,030,267 -0.11(-0.70%)
Dec 16, 2004 14.84 15.11 14.61 15.07 5,878,136 -0.05(-0.33%)
Dec 15, 2004 14.71 15.31 14.68 15.12 5,786,639 +0.58(+4.02%)
Dec 14, 2004 14.39 14.59 14.28 14.53 2,624,394 +0.13(+0.87%)
Dec 13, 2004 14.52 14.58 14.35 14.41 4,670,758 -0.25(-1.69%)
Dec 10, 2004 14.13 15.06 14.10 14.65 11,537,901 +0.69(+4.94%)
Dec 09, 2004 13.05 13.98 13.05 13.96 11,543,797 +1.58(+12.71%)
Dec 08, 2004 12.51 12.58 12.35 12.39 2,287,009 -0.01(-0.06%)
Dec 07, 2004 12.55 12.62 12.40 12.40 2,154,676 -0.16(-1.24%)
Dec 06, 2004 12.35 12.66 12.33 12.55 2,841,456 +0.25(+2.07%)
Dec 03, 2004 12.07 12.35 12.03 12.30 3,139,533 +0.42(+3.53%)
Dec 02, 2004 11.97 12.07 11.84 11.88 2,563,250 -0.26(-2.11%)
Dec 01, 2004 11.92 12.14 11.89 12.14 2,604,304 +0.37(+3.15%)
Nov 30, 2004 11.73 11.93 11.70 11.76 1,479,688 +0.03(+0.23%)
Nov 29, 2004 12.12 12.14 11.71 11.74 3,625,629 -0.50(-4.11%)
Nov 26, 2004 12.20 12.32 12.09 12.24 524,747 -0.02(-0.13%)
Nov 24, 2004 12.06 12.27 12.05 12.26 1,182,047 +0.20(+1.69%)
Nov 23, 2004 12.07 12.08 11.89 12.05 1,425,313 -0.01(-0.11%)
Nov 22, 2004 11.79 12.08 11.78 12.07 1,507,421 +0.18(+1.48%)
Nov 19, 2004 12.06 12.09 11.75 11.89 2,406,895 -0.26(-2.17%)
Nov 18, 2004 12.13 12.27 12.04 12.15 1,139,028 +0.03(+0.21%)
Nov 17, 2004 12.03 12.21 11.97 12.13 1,633,204 +0.16(+1.36%)
Nov 16, 2004 12.14 12.21 11.87 11.97 2,159,262 -0.33(-2.68%)
Nov 15, 2004 12.03 12.38 11.97 12.30 2,912,427 +0.27(+2.25%)
Nov 12, 2004 11.50 12.03 11.48 12.03 3,763,859 +0.60(+5.25%)
Nov 11, 2004 11.55 11.59 11.39 11.43 2,595,132 -0.04(-0.36%)
Nov 10, 2004 11.59 11.64 11.39 11.47 3,600,953 -0.13(-1.09%)
Nov 09, 2004 11.49 11.89 11.49 11.59 5,818,739 +0.34(+3.01%)
Nov 08, 2004 11.13 11.28 11.06 11.25 2,477,648 +0.12(+1.09%)
Nov 05, 2004 11.05 11.15 10.92 11.13 3,203,298 +0.08(+0.73%)
Nov 04, 2004 10.69 11.13 10.60 11.05 3,648,122 +0.21(+1.94%)
Nov 03, 2004 10.90 10.92 10.72 10.84 1,598,701 +0.02(+0.17%)
Nov 02, 2004 10.75 10.91 10.68 10.82 2,024,308 +0.08(+0.72%)
Nov 01, 2004 10.61 10.75 10.59 10.75 1,088,802 +0.13(+1.25%)
Oct 29, 2004 10.62 10.69 10.52 10.61 1,500,870 -0.03(-0.32%)
Oct 28, 2004 10.58 10.73 10.53 10.65 1,911,191 +0.06(+0.58%)
Oct 27, 2004 10.44 10.60 10.24 10.59 3,956,463 +0.13(+1.27%)
Oct 26, 2004 10.19 10.46 10.12 10.45 3,328,644 +0.30(+2.93%)
Oct 25, 2004 9.811 10.16 9.786 10.15 2,852,811 +0.34(+3.50%)
Oct 22, 2004 9.868 9.885 9.756 9.811 1,296,474 -0.06(-0.58%)
Oct 21, 2004 9.823 10.00 9.708 9.868 2,009,895 +0.10(+1.06%)
Oct 20, 2004 9.710 9.818 9.623 9.765 2,318,236 -0.06(-0.61%)
Oct 19, 2004 9.852 10.05 9.777 9.825 1,625,997 -0.03(-0.28%)
Oct 18, 2004 9.926 9.926 9.656 9.852 2,151,182 -0.08(-0.83%)
Oct 15, 2004 9.933 10.04 9.903 9.935 1,163,485 -0.00(-0.02%)
Oct 14, 2004 9.846 9.988 9.754 9.937 1,367,663 +0.09(+0.93%)
Oct 13, 2004 9.978 10.06 9.820 9.846 2,882,073 -0.26(-2.60%)
Oct 12, 2004 9.999 10.15 9.994 10.11 1,930,189 +0.03(+0.25%)
Oct 11, 2004 10.04 10.12 9.937 10.08 2,126,724 +0.07(+0.66%)
Oct 08, 2004 10.07 10.17 9.919 10.02 2,784,897 -0.01(-0.11%)
Oct 07, 2004 10.26 10.26 9.960 10.03 3,034,278 -0.23(-2.23%)
Oct 06, 2004 10.12 10.40 9.983 10.26 3,992,058 +0.31(+3.15%)
Oct 05, 2004 9.594 10.07 9.440 9.944 6,001,517 -0.09(-0.94%)
Oct 04, 2004 10.60 10.64 9.953 10.04 5,834,462 -0.49(-4.70%)
Oct 01, 2004 10.62 10.65 10.41 10.53 2,178,260 -0.08(-0.71%)
Sep 30, 2004 10.45 10.62 10.37 10.61 1,539,522 +0.15(+1.47%)
Sep 29, 2004 10.60 10.67 10.44 10.45 2,181,099 -0.15(-1.38%)
Sep 28, 2004 10.77 10.80 10.52 10.60 2,035,226 -0.17(-1.55%)
Sep 27, 2004 10.73 10.92 10.50 10.77 2,926,621 +0.01(+0.06%)
Sep 24, 2004 10.92 10.92 10.73 10.76 1,624,687 -0.15(-1.41%)
Sep 23, 2004 10.93 10.94 10.81 10.91 2,228,704 -0.01(-0.06%)
Sep 22, 2004 10.92 11.00 10.81 10.92 2,737,511 -0.02(-0.21%)
Sep 21, 2004 10.66 10.95 10.60 10.94 3,362,928 +0.38(+3.55%)
Sep 20, 2004 10.83 10.83 10.49 10.57 1,826,463 -0.25(-2.35%)
Sep 17, 2004 10.76 10.85 10.69 10.82 1,411,556 +0.11(+1.05%)
Sep 16, 2004 10.61 10.75 10.57 10.71 1,685,613 +0.15(+1.43%)
Sep 15, 2004 10.59 10.65 10.53 10.56 1,137,936 -0.08(-0.80%)
Sep 14, 2004 10.59 10.67 10.45 10.64 1,490,607 +0.09(+0.85%)
Sep 13, 2004 10.45 10.60 10.40 10.56 2,085,889 +0.14(+1.32%)
Sep 10, 2004 10.58 10.58 10.32 10.42 1,375,961 -0.10(-0.96%)
Sep 09, 2004 10.42 10.56 10.39 10.52 1,244,283 +0.10(+0.97%)
Sep 08, 2004 10.59 10.59 10.38 10.42 1,982,817 -0.17(-1.64%)
Sep 07, 2004 10.46 10.64 10.46 10.59 2,383,311 +0.26(+2.48%)
Sep 03, 2004 10.32 10.41 10.22 10.34 1,199,298 +0.02(+0.18%)
Sep 02, 2004 10.32 10.37 10.23 10.32 1,550,877 -0.00(-0.02%)
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.