Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.44 16.44 15.40 15.59 0 -0.76(-4.65%)
Jan 29, 2009 17.40 17.77 16.17 16.35 4,418,968 -1.33(-7.51%)
Jan 28, 2009 17.04 18.18 17.04 17.68 4,986,541 +1.04(+6.28%)
Jan 27, 2009 16.72 17.26 16.45 16.63 2,159,280 -0.24(-1.41%)
Jan 26, 2009 16.39 17.74 16.07 16.87 4,724,114 +0.47(+2.85%)
Jan 23, 2009 15.42 16.92 15.41 16.40 0 +0.12(+0.73%)
Jan 22, 2009 16.46 16.77 15.95 16.28 6,617,581 -0.45(-2.68%)
Jan 21, 2009 16.38 16.76 15.50 16.73 3,947,609 +0.53(+3.28%)
Jan 20, 2009 17.44 17.44 16.19 16.20 4,550,239 -1.30(-7.43%)
Jan 16, 2009 17.51 17.80 16.49 17.50 0 +0.35(+2.03%)
Jan 15, 2009 17.04 17.90 16.45 17.15 4,019,233 +0.05(+0.32%)
Jan 14, 2009 17.58 17.72 16.83 17.10 2,937,556 -0.71(-3.96%)
Jan 13, 2009 17.53 18.35 17.34 17.80 3,691,465 -0.07(-0.41%)
Jan 12, 2009 19.42 19.42 17.63 17.88 3,112,845 -1.10(-5.79%)
Jan 09, 2009 19.70 19.87 18.38 18.98 5,567,536 -0.90(-4.52%)
Jan 08, 2009 18.49 19.99 18.43 19.87 4,252,765 +0.93(+4.88%)
Jan 07, 2009 20.02 20.24 18.64 18.95 7,427,046 -1.67(-8.09%)
Jan 06, 2009 20.61 20.87 20.03 20.62 3,767,709 +0.30(+1.49%)
Jan 05, 2009 19.44 20.68 19.44 20.31 3,947,259 +0.54(+2.73%)
Jan 02, 2009 19.43 19.88 18.89 19.77 0 +0.15(+0.75%)
Jan 01, 2009 18.87 19.78 18.49 19.63 0 +0.00(+0.00%)
Dec 31, 2008 18.87 19.78 18.49 19.63 2,860,301 +0.77(+4.08%)
Dec 30, 2008 18.32 18.99 17.89 18.86 1,790,113 +0.82(+4.52%)
Dec 29, 2008 18.41 18.60 17.75 18.04 1,662,383 -0.35(-1.89%)
Dec 26, 2008 18.41 18.75 18.16 18.39 0 +0.14(+0.75%)
Dec 24, 2008 18.86 18.86 18.22 18.25 1,056,257 -0.39(-2.11%)
Dec 23, 2008 18.94 19.32 18.28 18.65 3,283,461 -0.16(-0.88%)
Dec 22, 2008 19.86 19.87 18.34 18.81 3,495,297 -1.06(-5.35%)
Dec 19, 2008 20.88 21.32 19.87 19.87 5,090,468 -1.04(-4.99%)
Dec 18, 2008 21.50 22.26 20.21 20.92 5,341,736 +0.16(+0.75%)
Dec 17, 2008 19.83 21.64 19.75 20.76 5,901,143 +0.41(+2.03%)
Dec 16, 2008 19.01 20.43 18.83 20.35 5,847,627 +1.72(+9.24%)
Dec 15, 2008 19.10 19.12 18.22 18.63 2,795,052 -0.57(-2.96%)
Dec 12, 2008 17.63 19.45 17.63 19.20 0 +0.86(+4.70%)
Dec 11, 2008 19.10 19.96 18.02 18.34 3,594,054 -1.33(-6.75%)
Dec 10, 2008 18.75 19.69 18.13 19.66 4,706,426 +0.80(+4.22%)
Dec 09, 2008 19.98 20.69 18.64 18.87 5,547,852 -1.53(-7.50%)
Dec 08, 2008 20.33 20.61 19.10 20.40 6,253,523 +0.22(+1.09%)
Dec 05, 2008 18.33 20.45 17.70 20.18 0 +1.36(+7.20%)
Dec 04, 2008 17.03 19.78 17.03 18.82 9,823,530 +1.21(+6.86%)
Dec 03, 2008 17.07 18.31 16.07 17.61 7,840,055 +0.91(+5.43%)
Dec 02, 2008 16.47 17.04 15.59 16.71 4,666,228 +0.96(+6.11%)
Dec 01, 2008 17.49 18.04 15.69 15.74 6,081,488 -2.51(-13.75%)
Nov 28, 2008 18.27 18.51 17.61 18.25 1,131,307 -0.22(-1.19%)
Nov 26, 2008 16.27 18.81 16.27 18.47 6,444,898 +1.49(+8.79%)
Nov 25, 2008 16.20 17.67 15.68 16.98 7,293,673 +1.30(+8.29%)
Nov 24, 2008 13.90 16.18 13.83 15.68 7,166,797 +1.95(+14.21%)
Nov 21, 2008 14.65 15.03 12.41 13.73 8,428,396 +0.08(+0.60%)
Nov 20, 2008 14.20 15.07 13.58 13.65 5,667,618 -0.85(-5.88%)
Nov 19, 2008 15.73 15.75 14.50 14.50 4,744,001 -1.38(-8.71%)
Nov 18, 2008 15.81 16.42 15.16 15.88 3,998,220 +0.00(+0.00%)
Nov 17, 2008 15.74 16.31 15.21 15.88 3,487,851 -0.07(-0.46%)
Nov 14, 2008 16.04 17.40 15.92 15.95 0 -0.58(-3.49%)
Nov 13, 2008 16.17 16.53 14.30 16.53 8,148,932 +0.16(+0.95%)
Nov 12, 2008 17.32 17.34 16.30 16.38 4,728,223 -0.96(-5.55%)
Nov 11, 2008 16.61 18.07 16.36 17.34 5,709,307 -0.02(-0.11%)
Nov 10, 2008 18.22 18.29 17.17 17.36 3,587,843 -0.44(-2.47%)
Nov 07, 2008 18.92 19.10 17.15 17.80 0 -0.94(-5.03%)
Nov 06, 2008 18.86 19.01 18.11 18.74 4,013,862 -0.25(-1.30%)
Nov 05, 2008 20.74 21.45 18.93 18.99 5,409,066 -2.08(-9.87%)
Nov 04, 2008 21.12 21.80 20.60 21.07 4,585,870 +0.42(+2.04%)
Nov 03, 2008 21.15 21.82 20.09 20.64 4,276,346 -0.53(-2.51%)
Oct 31, 2008 19.11 21.43 18.56 21.17 0 +1.78(+9.16%)
Oct 30, 2008 19.16 19.61 18.78 19.40 4,734,546 +0.94(+5.11%)
Oct 29, 2008 17.33 19.35 16.34 18.45 6,188,350 +1.13(+6.50%)
Oct 28, 2008 16.52 17.34 15.14 17.33 5,236,731 +1.36(+8.55%)
Oct 27, 2008 15.97 17.25 15.84 15.96 3,886,611 -0.44(-2.68%)
Oct 24, 2008 14.65 17.17 14.65 16.40 0 -0.49(-2.93%)
Oct 23, 2008 18.07 18.19 15.62 16.90 7,196,776 -1.35(-7.38%)
Oct 22, 2008 18.23 19.19 17.57 18.24 4,542,370 -0.60(-3.16%)
Oct 21, 2008 19.14 19.92 18.72 18.84 3,785,829 -0.85(-4.33%)
Oct 20, 2008 18.45 19.76 17.82 19.69 5,573,330 +1.64(+9.08%)
Oct 17, 2008 16.91 18.57 16.72 18.05 0 +0.35(+1.97%)
Oct 16, 2008 17.11 17.87 15.86 17.70 8,227,858 +0.65(+3.81%)
Oct 15, 2008 17.91 18.11 16.85 17.05 6,276,372 -1.29(-7.04%)
Oct 14, 2008 19.11 19.82 17.96 18.34 6,465,510 -0.52(-2.77%)
Oct 13, 2008 19.20 19.46 17.92 18.87 5,903,814 +0.22(+1.18%)
Oct 10, 2008 16.55 18.86 15.85 18.65 0 +1.36(+7.90%)
Oct 09, 2008 19.17 19.17 17.08 17.28 5,506,918 -1.26(-6.81%)
Oct 08, 2008 17.65 19.55 17.42 18.55 8,305,941 +0.55(+3.05%)
Oct 07, 2008 19.87 19.98 17.87 18.00 5,577,313 -1.41(-7.27%)
Oct 06, 2008 19.23 19.61 17.84 19.41 9,069,713 -0.65(-3.24%)
Oct 03, 2008 21.94 22.35 19.92 20.06 0 -1.71(-7.87%)
Oct 02, 2008 23.28 23.72 21.70 21.77 4,540,641 -1.72(-7.33%)
Oct 01, 2008 22.83 23.56 22.44 23.49 4,324,859 +0.38(+1.66%)
Sep 30, 2008 22.56 23.28 21.71 23.11 5,107,744 +0.78(+3.49%)
Sep 29, 2008 23.85 23.85 21.52 22.33 7,353,563 -1.70(-7.09%)
Sep 26, 2008 22.83 24.11 22.59 24.03 0 +0.33(+1.39%)
Sep 25, 2008 22.70 23.89 22.14 23.70 6,197,750 +1.20(+5.33%)
Sep 24, 2008 21.75 22.85 21.17 22.50 5,346,628 +0.96(+4.46%)
Sep 23, 2008 22.49 22.90 21.21 21.54 6,376,982 -1.01(-4.47%)
Sep 22, 2008 24.37 24.63 22.37 22.55 7,700,175 -2.03(-8.27%)
Sep 19, 2008 24.97 25.64 23.06 24.58 0 +1.73(+7.58%)
Sep 18, 2008 22.42 23.08 20.17 22.85 12,026,177 +0.92(+4.18%)
Sep 17, 2008 22.11 22.63 21.28 21.94 8,569,930 -0.63(-2.80%)
Sep 16, 2008 21.00 23.02 21.00 22.57 8,491,320 +0.75(+3.44%)
Sep 15, 2008 22.06 23.10 21.75 21.82 7,204,539 -1.47(-6.33%)
Sep 12, 2008 22.66 23.82 22.58 23.29 0 +0.36(+1.56%)
Sep 11, 2008 22.06 23.45 21.91 22.93 9,571,430 +0.30(+1.34%)
Sep 10, 2008 22.51 23.22 21.85 22.63 6,124,436 +0.41(+1.85%)
Sep 09, 2008 23.66 24.22 21.65 22.22 10,682,014 -2.02(-8.35%)
Sep 08, 2008 23.79 24.90 22.98 24.24 14,983,919 +2.08(+9.38%)
Sep 05, 2008 22.24 22.49 21.21 22.16 0 -0.80(-3.47%)
Sep 04, 2008 22.26 23.23 21.58 22.96 9,315,922 +0.25(+1.09%)
Sep 03, 2008 22.84 23.32 22.05 22.71 6,355,329 -0.01(-0.04%)
Sep 02, 2008 23.31 24.12 22.55 22.72 5,859,162 -0.06(-0.28%)
Aug 29, 2008 21.91 23.01 21.91 22.79 0 +0.34(+1.51%)
Aug 28, 2008 21.60 22.49 21.40 22.45 5,353,413 +1.01(+4.70%)
Aug 27, 2008 20.53 21.59 20.45 21.44 5,409,820 +0.99(+4.84%)
Aug 26, 2008 20.54 21.16 20.07 20.45 3,550,362 -0.06(-0.31%)
Aug 25, 2008 20.92 21.26 20.41 20.52 3,893,244 -0.82(-3.86%)
Aug 22, 2008 21.18 21.41 20.40 21.34 0 +0.41(+1.97%)
Aug 21, 2008 19.69 21.17 19.55 20.93 4,898,042 +1.00(+5.01%)
Aug 20, 2008 19.56 19.95 19.25 19.93 3,566,119 +0.38(+1.97%)
Aug 19, 2008 19.97 20.27 19.46 19.54 3,929,664 -0.80(-3.92%)
Aug 18, 2008 21.52 21.52 20.07 20.34 4,624,387 -1.02(-4.76%)
Aug 15, 2008 20.93 22.06 20.93 21.36 0 +1.00(+4.90%)
Aug 14, 2008 18.94 20.69 18.86 20.36 7,886,284 +1.27(+6.67%)
Aug 13, 2008 19.27 19.37 18.45 19.09 4,383,538 +0.18(+0.97%)
Aug 12, 2008 19.53 19.82 18.74 18.90 5,194,685 -0.70(-3.55%)
Aug 11, 2008 19.23 20.76 19.16 19.60 5,702,669 +0.28(+1.47%)
Aug 08, 2008 18.09 19.59 18.02 19.32 3,912,666 +1.04(+5.71%)
Aug 07, 2008 17.69 18.88 17.68 18.27 4,215,750 +0.20(+1.12%)
Aug 06, 2008 18.01 18.41 17.46 18.07 3,358,550 -0.05(-0.30%)
Aug 05, 2008 17.96 18.27 17.43 18.12 3,201,674 +0.42(+2.38%)
Aug 04, 2008 18.14 18.34 17.32 17.70 4,410,567 -0.47(-2.57%)
Aug 01, 2008 18.60 18.60 17.64 18.17 3,470,720 -0.23(-1.24%)
Jul 31, 2008 17.91 18.81 17.65 18.40 3,451,778 +0.24(+1.31%)
Jul 30, 2008 18.46 19.05 17.69 18.16 4,842,861 -0.13(-0.70%)
Jul 29, 2008 18.29 18.48 17.19 18.29 3,671,158 +1.12(+6.51%)
Jul 28, 2008 17.75 18.41 17.12 17.17 2,694,849 -0.61(-3.45%)
Jul 25, 2008 17.71 18.57 17.35 17.79 3,708,281 +0.13(+0.73%)
Jul 24, 2008 19.16 19.25 17.50 17.66 5,935,130 -1.65(-8.54%)
Jul 23, 2008 18.66 20.13 18.34 19.31 6,306,611 +0.64(+3.43%)
Jul 22, 2008 17.47 18.77 16.99 18.67 4,435,457 +1.03(+5.87%)
Jul 21, 2008 17.42 17.94 17.22 17.63 4,056,754 +0.30(+1.74%)
Jul 18, 2008 17.96 18.11 16.95 17.33 3,955,189 -0.16(-0.89%)
Jul 17, 2008 17.25 18.37 16.97 17.48 9,101,516 +0.53(+3.13%)
Jul 16, 2008 16.04 17.25 15.61 16.95 4,591,745 +0.94(+5.89%)
Jul 15, 2008 15.66 16.32 14.88 16.01 4,803,586 -0.02(-0.11%)
Jul 14, 2008 16.44 16.68 15.79 16.03 5,911,481 +0.24(+1.51%)
Jul 11, 2008 15.64 16.57 15.35 15.79 7,536,225 -0.26(-1.60%)
Jul 10, 2008 16.47 16.78 15.87 16.05 4,971,541 -0.66(-3.95%)
Jul 09, 2008 18.11 18.23 16.53 16.71 3,548,676 -0.98(-5.54%)
Jul 08, 2008 16.86 17.82 16.54 17.69 6,452,576 +0.79(+4.66%)
Jul 07, 2008 17.29 17.68 16.03 16.90 5,380,563 -0.37(-2.12%)
Jul 04, 2008 17.35 17.69 16.75 17.26 3,094,201 +0.00(+0.00%)
Jul 03, 2008 17.35 17.69 16.75 17.26 3,094,201 -0.01(-0.05%)
Jul 02, 2008 18.18 18.27 17.25 17.27 3,418,666 -0.87(-4.80%)
Jul 01, 2008 16.85 18.14 16.85 18.14 6,246,361 +0.99(+5.77%)
Jun 30, 2008 17.55 17.78 17.12 17.15 2,779,577 -0.39(-2.24%)
Jun 27, 2008 17.41 17.76 17.05 17.55 3,504,526 +0.05(+0.26%)
Jun 26, 2008 18.13 18.36 17.45 17.50 4,226,877 -1.01(-5.44%)
Jun 25, 2008 18.17 19.12 18.09 18.51 4,341,530 +0.44(+2.43%)
Jun 24, 2008 17.38 18.67 17.05 18.07 8,670,023 +0.62(+3.57%)
Jun 23, 2008 18.55 18.63 17.32 17.45 4,632,226 -0.97(-5.27%)
Jun 20, 2008 18.69 19.07 18.36 18.42 2,877,856 -0.66(-3.46%)
Jun 19, 2008 18.38 19.10 18.21 19.08 3,084,749 +0.48(+2.56%)
Jun 18, 2008 18.44 18.74 18.18 18.60 3,259,214 +0.03(+0.15%)
Jun 17, 2008 18.91 18.97 18.17 18.57 3,686,455 -0.12(-0.64%)
Jun 16, 2008 18.13 18.73 17.97 18.69 3,133,440 +0.46(+2.51%)
Jun 13, 2008 17.80 18.27 17.80 18.23 3,064,822 +0.53(+3.00%)
Jun 12, 2008 17.64 18.28 17.62 17.70 3,171,309 +0.18(+1.05%)
Jun 11, 2008 18.52 18.63 17.48 17.52 4,413,150 -1.00(-5.39%)
Jun 10, 2008 18.04 18.67 17.22 18.52 6,063,016 +0.83(+4.71%)
Jun 09, 2008 17.84 18.31 17.09 17.69 5,406,813 +0.01(+0.05%)
Jun 06, 2008 18.53 18.58 17.58 17.68 6,022,883 -1.03(-5.53%)
Jun 05, 2008 19.42 19.43 18.12 18.71 8,606,732 -0.54(-2.81%)
Jun 04, 2008 19.70 20.15 19.25 19.25 5,758,031 -0.53(-2.69%)
Jun 03, 2008 19.59 20.13 19.32 19.78 8,022,392 +0.59(+3.05%)
Jun 02, 2008 19.24 19.39 18.75 19.20 5,575,915 -0.10(-0.52%)
May 30, 2008 19.43 19.61 18.98 19.30 3,285,570 +0.04(+0.19%)
May 29, 2008 19.98 19.98 19.11 19.26 5,283,959 -0.72(-3.62%)
May 28, 2008 19.69 20.21 19.51 19.98 4,556,372 +0.38(+1.96%)
May 27, 2008 19.18 19.78 18.42 19.60 5,429,183 +0.30(+1.57%)
May 26, 2008 19.89 19.96 18.96 19.30 0 +0.00(+0.00%)
May 23, 2008 19.89 19.96 18.96 19.30 5,435,991 -0.70(-3.48%)
May 22, 2008 20.27 20.58 19.78 19.99 3,686,671 -0.20(-1.00%)
May 21, 2008 21.21 21.23 20.14 20.19 4,346,968 -1.01(-4.75%)
May 20, 2008 22.02 22.17 20.97 21.20 5,202,911 -1.14(-5.12%)
May 19, 2008 22.78 22.93 22.14 22.35 3,287,724 -0.48(-2.09%)
May 16, 2008 23.28 23.35 22.13 22.82 5,045,654 +0.11(+0.48%)
May 15, 2008 21.80 22.81 21.77 22.71 7,128,422 +0.97(+4.46%)
May 14, 2008 21.34 22.18 21.34 21.74 5,280,417 +0.43(+2.02%)
May 13, 2008 21.29 21.68 20.75 21.31 4,118,587 -0.09(-0.43%)
May 12, 2008 21.18 21.43 20.74 21.40 1,936,771 +0.45(+2.14%)
May 09, 2008 21.30 21.74 20.71 20.96 1,817,381 -0.48(-2.22%)
May 08, 2008 21.98 22.08 21.23 21.43 3,447,291 -0.42(-1.93%)
May 07, 2008 22.87 23.15 21.80 21.85 4,145,662 -1.06(-4.64%)
May 06, 2008 22.32 23.05 21.57 22.91 6,059,302 +0.17(+0.77%)
May 05, 2008 21.71 22.91 21.60 22.74 5,325,795 +0.85(+3.89%)
May 02, 2008 22.21 22.59 21.72 21.89 2,182,492 -0.06(-0.29%)
May 01, 2008 20.69 22.19 20.47 21.95 4,011,905 +1.22(+5.87%)
Apr 30, 2008 21.73 21.75 20.72 20.74 2,781,755 -0.75(-3.50%)
Apr 29, 2008 21.57 21.84 21.07 21.49 1,825,019 -0.35(-1.59%)
Apr 28, 2008 21.43 22.14 20.91 21.83 2,348,020 +0.33(+1.53%)
Apr 25, 2008 21.22 21.72 20.86 21.50 2,621,898 +0.31(+1.47%)
Apr 24, 2008 20.15 21.34 19.71 21.19 5,977,938 +1.03(+5.09%)
Apr 23, 2008 21.63 21.68 20.00 20.17 4,749,182 -1.31(-6.10%)
Apr 22, 2008 21.62 22.02 21.17 21.48 3,033,347 -0.28(-1.30%)
Apr 21, 2008 21.56 21.94 21.28 21.76 2,606,472 +0.00(+0.00%)
Apr 18, 2008 22.00 22.27 21.41 21.76 3,510,717 +0.12(+0.55%)
Apr 17, 2008 21.47 21.75 21.03 21.64 2,927,770 +0.04(+0.17%)
Apr 16, 2008 20.51 21.65 20.29 21.61 3,627,811 +1.22(+5.97%)
Apr 15, 2008 20.33 20.61 19.65 20.39 2,758,752 +0.45(+2.25%)
Apr 14, 2008 20.53 20.67 19.75 19.94 3,372,880 -0.64(-3.12%)
Apr 11, 2008 20.49 21.02 20.40 20.58 2,486,524 -0.49(-2.35%)
Apr 10, 2008 20.89 21.65 20.85 21.07 2,763,627 +0.24(+1.14%)
Apr 09, 2008 21.66 21.84 20.80 20.84 5,144,245 -0.85(-3.93%)
Apr 08, 2008 22.04 22.16 21.17 21.69 5,513,837 -0.51(-2.31%)
Apr 07, 2008 22.59 23.00 22.11 22.20 4,050,676 -0.21(-0.94%)
Apr 04, 2008 22.53 23.04 22.07 22.41 5,149,939 -0.49(-2.16%)
Apr 03, 2008 22.01 23.04 21.41 22.91 6,503,329 +0.70(+3.13%)
Apr 02, 2008 22.91 23.93 21.95 22.21 9,120,808 -0.80(-3.46%)
Apr 01, 2008 21.85 23.08 21.72 23.01 7,277,249 +1.50(+6.98%)
Mar 31, 2008 20.56 21.66 20.19 21.50 8,051,419 +0.93(+4.54%)
Mar 28, 2008 20.88 21.14 20.38 20.57 3,682,049 -0.29(-1.40%)
Mar 27, 2008 20.76 21.93 20.64 20.86 5,794,505 +0.18(+0.89%)
Mar 26, 2008 21.42 21.94 20.54 20.68 5,049,943 -1.25(-5.72%)
Mar 25, 2008 21.81 22.22 21.32 21.94 5,324,803 -0.21(-0.95%)
Mar 24, 2008 21.16 23.04 21.16 22.15 9,860,228 +0.99(+4.68%)
Mar 21, 2008 19.75 21.96 19.52 21.16 7,307,313 +0.00(+0.00%)
Mar 20, 2008 19.75 21.96 19.52 21.16 7,306,331 +1.47(+7.44%)
Mar 19, 2008 19.43 20.55 19.43 19.69 6,251,379 +0.27(+1.42%)
Mar 18, 2008 18.29 19.71 18.29 19.42 6,678,400 +1.80(+10.19%)
Mar 17, 2008 17.08 18.13 16.77 17.62 5,682,855 -0.21(-1.18%)
Mar 14, 2008 18.96 18.96 17.45 17.83 4,936,591 -0.80(-4.28%)
Mar 13, 2008 17.55 18.81 17.12 18.63 4,942,489 +0.82(+4.58%)
Mar 12, 2008 18.57 18.72 17.76 17.81 3,351,028 -0.69(-3.71%)
Mar 11, 2008 17.86 18.60 17.09 18.50 5,571,190 +1.16(+6.71%)
Mar 10, 2008 17.86 18.26 17.09 17.34 4,557,169 -0.53(-2.97%)
Mar 07, 2008 17.91 18.47 17.34 17.87 5,155,034 -0.36(-1.96%)
Mar 06, 2008 19.32 19.32 18.09 18.23 5,427,176 -1.25(-6.40%)
Mar 05, 2008 19.87 19.95 19.01 19.47 3,733,479 -0.05(-0.28%)
Mar 04, 2008 18.63 19.74 18.42 19.53 5,324,768 +0.67(+3.55%)
Mar 03, 2008 19.38 19.38 18.59 18.86 4,302,369 -0.57(-2.92%)
Feb 29, 2008 20.36 20.36 19.31 19.43 4,633,163 -1.17(-5.69%)
Feb 28, 2008 21.62 21.78 20.47 20.60 5,597,007 -1.23(-5.62%)
Feb 27, 2008 20.70 22.44 20.70 21.83 9,814,736 +0.65(+3.07%)
Feb 26, 2008 19.96 21.77 19.81 21.17 6,821,464 +1.10(+5.47%)
Feb 25, 2008 19.51 20.17 19.04 20.08 3,503,296 +0.55(+2.81%)
Feb 22, 2008 19.34 19.62 18.78 19.53 3,046,732 +0.27(+1.43%)
Feb 21, 2008 19.86 20.36 19.17 19.25 3,992,699 -0.45(-2.28%)
Feb 20, 2008 18.54 19.83 18.49 19.70 3,514,294 +0.75(+3.96%)
Feb 19, 2008 19.20 19.32 18.78 18.95 3,271,739 -0.05(-0.29%)
Feb 18, 2008 19.65 19.97 18.61 19.00 0 +0.00(+0.00%)
Feb 15, 2008 19.65 19.97 18.61 19.00 4,002,815 -0.77(-3.89%)
Feb 14, 2008 20.36 20.37 19.69 19.77 3,265,642 -0.55(-2.70%)
Feb 13, 2008 19.97 20.38 19.58 20.32 4,464,391 +0.56(+2.83%)
Feb 12, 2008 20.08 20.48 19.43 19.76 3,890,742 -0.16(-0.83%)
Feb 11, 2008 19.33 20.38 18.82 19.93 5,398,369 +0.60(+3.08%)
Feb 08, 2008 19.11 19.74 18.93 19.33 4,778,016 -0.06(-0.33%)
Feb 07, 2008 18.96 20.29 18.89 19.40 6,490,839 +0.05(+0.24%)
Feb 06, 2008 20.10 20.29 19.10 19.35 5,302,034 -0.68(-3.38%)
Feb 05, 2008 20.13 21.66 20.01 20.03 7,231,041 -0.44(-2.15%)
Feb 04, 2008 21.67 21.68 20.17 20.47 4,993,842 -1.25(-5.78%)
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.