Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.88 31.30 29.83 31.10 4,357,150 +1.29(+4.32%)
Jan 30, 2007 29.98 30.17 29.73 29.82 1,511,478 +0.00(+0.00%)
Jan 29, 2007 29.92 30.35 29.64 29.82 1,936,849 +0.00(+0.00%)
Jan 26, 2007 30.31 30.52 29.65 29.82 3,598,529 -0.27(-0.89%)
Jan 25, 2007 31.35 31.35 29.92 30.08 5,429,335 -1.35(-4.30%)
Jan 24, 2007 30.89 31.66 30.50 31.44 3,855,644 +0.51(+1.63%)
Jan 23, 2007 30.31 31.59 30.05 30.93 6,861,633 +1.22(+4.12%)
Jan 22, 2007 30.04 30.12 29.37 29.71 3,501,621 -0.10(-0.34%)
Jan 19, 2007 29.30 29.98 28.91 29.81 3,673,901 +0.69(+2.37%)
Jan 18, 2007 29.29 29.42 29.01 29.12 2,290,546 -0.01(-0.03%)
Jan 17, 2007 29.04 29.52 28.98 29.13 3,754,930 +0.32(+1.12%)
Jan 16, 2007 29.08 29.29 28.42 28.81 2,959,873 -0.28(-0.95%)
Jan 12, 2007 29.10 29.38 29.01 29.08 2,145,456 -0.02(-0.06%)
Jan 11, 2007 28.69 29.21 28.53 29.10 3,554,154 +0.59(+2.06%)
Jan 10, 2007 28.24 28.70 28.02 28.51 2,223,331 +0.16(+0.55%)
Jan 09, 2007 28.03 28.49 27.95 28.36 2,550,925 +0.40(+1.45%)
Jan 08, 2007 28.44 28.56 27.85 27.95 3,537,839 -0.61(-2.12%)
Jan 05, 2007 28.30 28.77 28.18 28.56 2,289,459 +0.04(+0.13%)
Jan 04, 2007 29.10 29.10 28.17 28.52 3,564,704 -0.39(-1.34%)
Jan 03, 2007 29.38 29.64 28.48 28.91 4,940,445 -0.73(-2.45%)
Dec 29, 2006 29.48 29.89 29.41 29.63 1,594,029 +0.12(+0.41%)
Dec 28, 2006 29.75 30.05 29.27 29.51 1,791,433 -0.17(-0.59%)
Dec 27, 2006 29.42 29.85 29.33 29.69 1,962,300 +0.55(+1.89%)
Dec 26, 2006 29.05 29.23 28.88 29.14 1,107,206 +0.10(+0.35%)
Dec 22, 2006 29.24 29.33 28.88 29.04 1,294,169 -0.29(-0.97%)
Dec 21, 2006 29.41 29.42 29.09 29.32 1,831,023 +0.06(+0.22%)
Dec 20, 2006 29.05 29.51 29.05 29.26 1,785,016 +0.11(+0.38%)
Dec 19, 2006 29.33 29.33 28.87 29.15 3,328,144 -0.53(-1.80%)
Dec 18, 2006 30.01 30.01 29.46 29.68 2,193,095 -0.11(-0.37%)
Dec 15, 2006 30.05 30.11 29.65 29.79 3,320,422 +0.09(+0.31%)
Dec 14, 2006 29.35 30.07 29.01 29.70 4,845,495 +0.45(+1.54%)
Dec 13, 2006 28.82 29.61 28.80 29.25 4,660,055 +0.52(+1.82%)
Dec 12, 2006 29.10 29.13 28.53 28.72 2,636,412 -0.34(-1.17%)
Dec 11, 2006 28.77 29.32 28.64 29.06 2,892,223 +0.29(+0.99%)
Dec 08, 2006 29.27 29.56 28.57 28.78 6,727,420 -0.50(-1.70%)
Dec 07, 2006 29.97 29.97 29.09 29.27 6,637,799 -1.08(-3.54%)
Dec 06, 2006 30.46 30.87 30.18 30.35 6,849,669 +0.13(+0.43%)
Dec 05, 2006 28.97 30.74 28.97 30.22 10,956,665 +0.88(+3.01%)
Dec 04, 2006 29.59 29.64 29.08 29.34 3,174,245 -0.23(-0.78%)
Dec 01, 2006 29.28 30.04 29.17 29.57 5,815,769 -0.04(-0.12%)
Nov 30, 2006 29.27 29.92 28.67 29.61 7,257,095 +1.20(+4.21%)
Nov 29, 2006 28.11 28.55 27.60 28.41 3,447,892 +0.55(+1.98%)
Nov 28, 2006 27.77 28.17 27.45 27.86 3,824,647 +0.08(+0.30%)
Nov 27, 2006 28.51 28.62 27.67 27.78 3,636,378 -0.71(-2.49%)
Nov 24, 2006 28.23 29.15 28.00 28.48 2,806,735 +0.07(+0.26%)
Nov 22, 2006 27.75 28.51 27.60 28.41 5,602,703 +0.98(+3.59%)
Nov 21, 2006 27.22 27.56 27.13 27.43 2,266,727 +0.17(+0.61%)
Nov 20, 2006 27.36 27.73 26.99 27.26 4,375,531 -0.22(-0.80%)
Nov 17, 2006 27.12 27.67 26.76 27.48 4,446,988 +0.17(+0.61%)
Nov 16, 2006 26.68 27.75 26.63 27.32 7,616,121 +0.84(+3.16%)
Nov 15, 2006 26.47 26.86 26.08 26.48 4,570,325 +0.17(+0.63%)
Nov 14, 2006 25.84 26.43 25.34 26.31 6,068,208 +1.21(+4.83%)
Nov 13, 2006 25.15 25.62 24.91 25.10 2,507,637 -0.10(-0.40%)
Nov 10, 2006 24.73 25.39 24.64 25.20 3,952,008 +0.54(+2.20%)
Nov 09, 2006 25.15 25.22 24.62 24.66 5,190,818 -0.63(-2.47%)
Nov 08, 2006 25.48 25.74 25.06 25.28 6,092,136 -0.50(-1.93%)
Nov 07, 2006 25.38 25.96 25.16 25.78 7,093,298 -0.01(-0.04%)
Nov 06, 2006 26.11 26.25 25.73 25.79 2,694,165 -0.17(-0.64%)
Nov 03, 2006 26.30 26.39 25.84 25.96 2,857,527 -0.40(-1.53%)
Nov 02, 2006 26.30 26.85 26.09 26.36 2,879,606 -0.07(-0.28%)
Nov 01, 2006 26.85 27.04 26.17 26.43 2,942,906 -0.15(-0.55%)
Oct 31, 2006 26.81 27.09 26.45 26.58 2,868,295 -0.21(-0.79%)
Oct 30, 2006 27.10 27.49 26.65 26.79 3,503,361 -0.47(-1.72%)
Oct 27, 2006 28.02 28.17 27.19 27.26 3,378,284 -0.78(-2.79%)
Oct 26, 2006 27.99 28.41 27.56 28.04 3,482,914 +0.06(+0.20%)
Oct 25, 2006 27.22 28.12 26.96 27.99 3,942,981 +0.77(+2.84%)
Oct 24, 2006 26.73 27.24 26.66 27.22 2,456,192 +0.40(+1.51%)
Oct 23, 2006 26.82 27.03 26.64 26.81 3,292,361 -0.06(-0.21%)
Oct 20, 2006 27.22 27.22 26.67 26.87 2,062,470 -0.17(-0.65%)
Oct 19, 2006 26.89 27.27 26.49 27.04 2,993,046 +0.48(+1.80%)
Oct 18, 2006 27.03 27.22 26.55 26.56 2,547,988 -0.09(-0.34%)
Oct 17, 2006 26.94 27.00 26.39 26.65 5,059,867 -0.45(-1.66%)
Oct 16, 2006 27.25 27.55 26.93 27.10 3,665,309 -0.07(-0.27%)
Oct 13, 2006 27.77 27.95 26.99 27.18 4,680,067 -1.13(-3.99%)
Oct 12, 2006 27.80 28.39 27.77 28.31 3,162,172 +0.85(+3.08%)
Oct 11, 2006 27.62 28.04 27.08 27.46 4,155,939 -0.39(-1.39%)
Oct 10, 2006 26.99 28.11 26.99 27.85 7,666,914 +1.36(+5.14%)
Oct 09, 2006 25.88 26.87 25.75 26.49 3,310,960 +0.51(+1.95%)
Oct 06, 2006 26.32 26.16 25.65 25.98 2,289,785 -0.34(-1.29%)
Oct 05, 2006 26.53 26.71 25.87 26.32 1,864,631 -0.13(-0.49%)
Oct 04, 2006 25.74 26.67 25.71 26.45 2,780,414 +0.54(+2.09%)
Oct 03, 2006 25.81 26.19 25.52 25.91 2,454,996 -0.11(-0.42%)
Oct 02, 2006 25.76 26.47 25.45 26.02 3,236,783 +0.20(+0.78%)
Sep 29, 2006 26.36 26.49 25.78 25.82 2,413,339 -0.40(-1.54%)
Sep 28, 2006 26.20 26.48 25.74 26.22 2,747,350 +0.05(+0.18%)
Sep 27, 2006 26.57 27.35 25.86 26.18 6,062,117 -0.35(-1.32%)
Sep 26, 2006 25.93 26.89 25.80 26.53 5,756,276 +0.35(+1.33%)
Sep 25, 2006 25.66 26.34 25.32 26.18 4,289,608 +0.61(+2.37%)
Sep 22, 2006 24.81 25.82 24.64 25.57 3,422,985 +0.60(+2.39%)
Sep 21, 2006 24.98 25.76 24.71 24.97 3,779,075 -0.09(-0.37%)
Sep 20, 2006 25.33 25.61 24.87 25.06 4,750,002 -0.15(-0.58%)
Sep 19, 2006 25.56 26.03 24.84 25.21 6,490,426 -0.68(-2.63%)
Sep 18, 2006 26.35 26.62 25.58 25.89 4,876,819 +0.06(+0.25%)
Sep 15, 2006 25.71 26.62 25.57 25.83 6,790,502 +0.56(+2.22%)
Sep 14, 2006 25.28 25.46 24.77 25.27 2,782,372 -0.02(-0.07%)
Sep 13, 2006 25.52 25.74 25.15 25.28 4,043,804 -0.18(-0.72%)
Sep 12, 2006 24.38 25.81 24.32 25.47 5,843,504 +0.99(+4.06%)
Sep 11, 2006 23.81 25.01 23.45 24.48 3,930,038 +0.47(+1.95%)
Sep 08, 2006 23.54 24.30 23.46 24.01 2,680,244 +0.20(+0.85%)
Sep 07, 2006 23.17 24.39 22.76 23.80 6,048,739 +0.27(+1.13%)
Sep 06, 2006 23.95 24.13 23.36 23.54 3,633,333 -0.63(-2.62%)
Sep 05, 2006 24.18 24.41 24.00 24.17 2,018,313 -0.17(-0.72%)
Sep 01, 2006 24.39 24.49 23.81 24.35 1,640,144 +0.06(+0.23%)
Aug 31, 2006 24.16 24.57 23.85 24.29 1,971,871 +0.16(+0.65%)
Aug 30, 2006 24.27 24.29 23.79 24.14 1,769,572 -0.07(-0.30%)
Aug 29, 2006 24.19 24.34 23.68 24.21 3,189,689 +0.02(+0.08%)
Aug 28, 2006 24.10 24.45 23.99 24.19 3,453,222 +0.30(+1.27%)
Aug 25, 2006 23.26 23.93 23.02 23.89 4,670,496 +0.51(+2.20%)
Aug 24, 2006 22.71 23.53 22.29 23.37 5,202,455 +0.80(+3.54%)
Aug 23, 2006 22.99 23.10 22.24 22.57 5,193,863 -0.60(-2.58%)
Aug 22, 2006 23.26 23.86 22.77 23.17 8,720,935 +0.40(+1.74%)
Aug 21, 2006 23.49 23.49 22.69 22.77 2,765,079 -0.94(-3.95%)
Aug 18, 2006 23.46 23.78 23.04 23.71 2,272,927 +0.17(+0.70%)
Aug 17, 2006 23.44 24.23 23.26 23.55 4,118,198 +0.11(+0.47%)
Aug 16, 2006 22.77 23.59 22.74 23.44 4,851,912 +0.88(+3.91%)
Aug 15, 2006 22.60 22.89 21.97 22.55 5,164,497 +0.53(+2.42%)
Aug 14, 2006 22.66 22.80 21.90 22.02 3,120,407 -0.43(-1.92%)
Aug 11, 2006 22.99 23.04 22.39 22.45 2,487,190 -0.66(-2.86%)
Aug 10, 2006 22.70 23.33 22.57 23.11 3,616,148 +0.24(+1.05%)
Aug 09, 2006 23.60 23.91 22.55 22.88 9,310,648 -1.56(-6.40%)
Aug 08, 2006 25.78 26.19 24.34 24.44 5,799,455 -1.23(-4.80%)
Aug 07, 2006 24.96 25.93 24.69 25.67 3,516,195 +0.57(+2.27%)
Aug 04, 2006 25.02 26.11 24.45 25.10 6,061,356 +0.17(+0.70%)
Aug 03, 2006 23.55 25.16 23.41 24.93 4,491,690 +1.07(+4.47%)
Aug 02, 2006 23.74 24.15 23.58 23.86 2,784,003 +0.20(+0.85%)
Aug 01, 2006 23.34 23.72 22.92 23.66 2,756,051 +0.15(+0.63%)
Jul 31, 2006 23.38 23.62 22.99 23.51 3,367,516 +0.01(+0.04%)
Jul 28, 2006 22.81 23.81 22.81 23.50 4,169,534 +0.90(+3.99%)
Jul 27, 2006 22.89 23.45 22.39 22.60 3,954,945 -0.19(-0.85%)
Jul 26, 2006 22.31 22.97 21.95 22.79 4,205,861 +0.23(+1.02%)
Jul 25, 2006 21.53 22.98 21.42 22.56 4,507,787 +0.59(+2.68%)
Jul 24, 2006 20.94 22.10 21.12 21.97 3,116,818 +1.04(+4.96%)
Jul 21, 2006 21.01 21.30 20.47 20.94 3,620,281 -0.14(-0.65%)
Jul 20, 2006 21.70 22.15 20.99 21.07 3,924,491 -0.63(-2.88%)
Jul 19, 2006 20.97 22.02 20.90 21.70 6,799,312 +0.86(+4.10%)
Jul 18, 2006 21.47 21.70 20.43 20.84 7,428,288 -0.66(-3.08%)
Jul 17, 2006 21.79 22.03 21.41 21.51 3,546,214 -0.29(-1.31%)
Jul 14, 2006 21.84 22.21 21.75 21.79 6,635,298 -0.78(-3.46%)
Jul 13, 2006 22.45 22.99 22.31 22.57 3,275,394 -0.11(-0.49%)
Jul 12, 2006 23.49 23.68 22.63 22.68 2,687,640 -0.86(-3.63%)
Jul 11, 2006 23.63 23.63 23.22 23.54 2,844,693 -0.17(-0.70%)
Jul 10, 2006 23.78 23.98 23.47 23.70 1,740,967 -0.04(-0.16%)
Jul 07, 2006 23.75 24.44 23.59 23.74 4,676,369 +0.03(+0.12%)
Jul 06, 2006 23.11 23.79 23.09 23.71 4,075,237 +0.51(+2.22%)
Jul 05, 2006 23.40 23.40 22.92 23.20 2,712,873 -0.40(-1.68%)
Jul 03, 2006 23.73 23.73 23.22 23.59 1,161,152 +0.08(+0.35%)
Jun 30, 2006 24.18 24.25 23.35 23.51 5,207,893 -0.56(-2.33%)
Jun 29, 2006 23.60 24.13 23.08 24.07 5,558,763 +0.53(+2.27%)
Jun 28, 2006 23.91 23.97 23.31 23.54 3,392,423 -0.37(-1.54%)
Jun 27, 2006 24.73 24.82 23.84 23.91 4,445,792 -0.86(-3.49%)
Jun 26, 2006 24.51 25.28 24.20 24.77 4,045,436 +0.46(+1.89%)
Jun 23, 2006 24.27 24.70 24.06 24.31 3,223,297 -0.01(-0.04%)
Jun 22, 2006 24.62 24.91 24.14 24.32 3,668,355 -0.46(-1.86%)
Jun 21, 2006 24.07 24.91 23.95 24.78 3,884,358 +0.83(+3.45%)
Jun 20, 2006 24.73 24.74 23.85 23.95 3,823,450 -0.45(-1.85%)
Jun 19, 2006 25.05 25.31 24.14 24.40 2,721,574 -0.58(-2.32%)
Jun 16, 2006 24.84 25.40 24.61 24.98 3,887,294 -0.16(-0.62%)
Jun 15, 2006 23.93 25.34 23.78 25.14 5,609,337 +1.46(+6.17%)
Jun 14, 2006 23.61 24.12 23.26 23.68 5,102,720 +0.20(+0.86%)
Jun 13, 2006 23.88 24.37 23.26 23.47 4,667,016 -0.58(-2.41%)
Jun 12, 2006 24.87 24.97 24.04 24.05 2,507,854 -0.89(-3.58%)
Jun 09, 2006 25.01 25.31 24.61 24.94 2,816,632 +0.20(+0.82%)
Jun 08, 2006 24.46 24.82 23.96 24.74 6,012,304 +0.45(+1.85%)
Jun 07, 2006 24.32 25.02 24.19 24.29 4,779,803 -0.12(-0.49%)
Jun 06, 2006 25.05 25.10 23.65 24.41 8,640,559 -0.95(-3.73%)
Jun 05, 2006 26.21 26.30 24.92 25.36 6,082,347 -1.15(-4.34%)
Jun 02, 2006 26.68 26.90 26.17 26.51 3,401,994 +0.04(+0.14%)
Jun 01, 2006 25.98 26.55 25.87 26.47 3,056,672 +0.49(+1.88%)
May 31, 2006 26.03 26.23 25.57 25.98 3,482,914 +0.03(+0.11%)
May 30, 2006 26.37 26.55 25.96 25.96 3,210,463 -0.78(-2.92%)
May 26, 2006 26.37 26.92 26.27 26.74 4,102,427 +0.60(+2.29%)
May 25, 2006 25.89 26.19 25.50 26.14 4,328,002 +0.39(+1.50%)
May 24, 2006 25.28 26.30 25.07 25.75 6,280,948 +0.61(+2.41%)
May 23, 2006 25.97 26.30 25.13 25.15 8,424,012 +0.41(+1.67%)
May 22, 2006 25.24 25.41 24.33 24.73 5,468,598 -0.86(-3.34%)
May 19, 2006 25.40 25.87 25.29 25.59 3,811,269 +0.08(+0.32%)
May 18, 2006 25.65 26.43 25.48 25.50 4,724,334 +0.10(+0.40%)
May 17, 2006 25.33 25.76 25.19 25.40 3,508,256 -0.29(-1.11%)
May 16, 2006 25.99 26.10 25.31 25.69 4,561,624 -0.29(-1.13%)
May 15, 2006 25.80 26.65 25.33 25.98 4,713,675 -0.42(-1.60%)
May 12, 2006 26.80 26.80 25.84 26.41 5,794,778 -0.44(-1.64%)
May 11, 2006 27.60 27.60 26.78 26.85 3,326,622 -0.78(-2.83%)
May 10, 2006 27.62 27.95 27.22 27.63 4,137,884 +0.16(+0.57%)
May 09, 2006 27.82 28.04 27.38 27.47 2,963,245 -0.69(-2.45%)
May 08, 2006 28.18 28.73 27.96 28.16 3,168,480 -0.20(-0.71%)
May 05, 2006 27.81 29.02 27.57 28.36 6,773,970 +1.11(+4.08%)
May 04, 2006 28.18 28.28 27.06 27.25 7,098,628 -0.85(-3.01%)
May 03, 2006 27.81 28.36 27.67 28.10 3,958,534 +0.37(+1.33%)
May 02, 2006 28.06 28.20 27.54 27.73 5,646,317 -0.94(-3.27%)
May 01, 2006 29.51 29.51 28.54 28.67 4,403,809 -0.89(-3.02%)
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%)
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.