Skip to main content

Toll Brothers Inc (NY: TOL )

150.06 -0.59 (-0.39%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.94 28.94 28.36 28.72 2,021,499 -0.22(-0.76%)
Jan 30, 2017 28.87 28.95 28.45 28.94 2,226,772 -0.27(-0.94%)
Jan 27, 2017 29.88 30.17 29.07 29.22 3,112,522 -0.74(-2.48%)
Jan 26, 2017 30.24 30.62 29.91 29.96 3,330,132 -0.20(-0.67%)
Jan 25, 2017 29.88 30.49 29.80 30.16 2,473,440 +0.49(+1.64%)
Jan 24, 2017 28.96 29.73 28.65 29.67 3,504,746 +1.36(+4.82%)
Jan 23, 2017 28.31 28.54 28.13 28.31 1,244,055 -0.10(-0.35%)
Jan 20, 2017 28.40 28.61 28.26 28.41 1,416,401 +0.04(+0.13%)
Jan 19, 2017 28.48 28.74 28.28 28.37 2,156,995 -0.08(-0.29%)
Jan 18, 2017 28.37 28.47 28.10 28.46 1,406,494 +0.16(+0.55%)
Jan 17, 2017 28.27 28.48 28.16 28.30 1,241,606 -0.11(-0.39%)
Jan 13, 2017 28.41 28.41 28.41 0 +0.09(+0.32%)
Jan 12, 2017 28.63 28.71 27.88 28.32 3,684,061 -0.42(-1.47%)
Jan 11, 2017 28.47 28.86 28.25 28.74 1,675,026 +0.24(+0.84%)
Jan 10, 2017 28.58 28.90 28.42 28.50 1,422,042 +0.00(+0.00%)
Jan 09, 2017 28.58 28.67 28.26 28.50 1,834,789 -0.11(-0.38%)
Jan 06, 2017 29.21 29.31 28.58 28.61 2,041,687 -0.57(-1.95%)
Jan 05, 2017 29.16 29.45 29.01 29.18 1,534,633 -0.13(-0.44%)
Jan 04, 2017 28.86 29.43 28.67 29.31 3,217,645 +0.63(+2.20%)
Jan 03, 2017 28.76 28.86 28.20 28.68 2,344,468 +0.28(+1.00%)
Dec 30, 2016 28.39 28.39 28.39 0 -0.35(-1.21%)
Dec 29, 2016 28.87 29.09 28.63 28.74 1,395,448 -0.14(-0.48%)
Dec 28, 2016 29.30 29.36 28.73 28.88 1,345,717 -0.35(-1.19%)
Dec 27, 2016 28.80 29.25 28.77 29.23 1,663,476 +0.53(+1.85%)
Dec 23, 2016 28.69 28.69 28.69 0 +0.01(+0.03%)
Dec 22, 2016 29.08 29.18 28.53 28.68 1,540,672 -0.43(-1.48%)
Dec 21, 2016 28.95 29.23 28.91 29.12 1,505,679 +0.16(+0.57%)
Dec 20, 2016 29.08 29.37 28.90 28.95 1,535,937 -0.12(-0.41%)
Dec 19, 2016 29.23 29.63 28.95 29.07 2,642,044 +0.14(+0.47%)
Dec 16, 2016 28.41 29.15 28.36 28.93 6,142,514 +0.52(+1.84%)
Dec 15, 2016 28.58 29.27 28.15 28.41 3,463,157 -0.16(-0.58%)
Dec 14, 2016 29.47 29.62 28.57 28.58 2,724,597 -0.87(-2.95%)
Dec 13, 2016 29.42 29.57 29.28 29.45 2,330,110 +0.25(+0.85%)
Dec 12, 2016 29.45 29.52 29.03 29.20 3,008,015 -0.27(-0.90%)
Dec 09, 2016 30.13 30.23 29.37 29.46 3,625,074 -0.74(-2.46%)
Dec 08, 2016 29.97 30.66 29.86 30.21 4,730,693 +0.34(+1.13%)
Dec 07, 2016 29.17 30.01 28.76 29.87 4,575,156 +0.62(+2.13%)
Dec 06, 2016 29.17 29.47 28.04 29.24 9,231,863 +1.34(+4.79%)
Dec 05, 2016 27.44 28.03 27.31 27.91 5,830,715 +1.05(+3.92%)
Dec 02, 2016 26.74 27.05 26.72 26.85 3,325,764 +0.16(+0.62%)
Dec 01, 2016 27.09 27.49 26.67 26.69 3,166,870 -0.48(-1.75%)
Nov 30, 2016 28.11 28.20 27.15 27.16 2,841,359 -0.87(-3.10%)
Nov 29, 2016 27.65 28.18 27.56 28.03 2,601,753 +0.40(+1.46%)
Nov 28, 2016 27.80 27.81 27.38 27.63 2,021,567 -0.18(-0.66%)
Nov 25, 2016 27.62 27.89 27.53 27.81 817,062 +0.29(+1.06%)
Nov 23, 2016 27.52 27.52 27.52 0 +0.23(+0.84%)
Nov 22, 2016 27.26 27.62 27.15 27.29 3,670,499 +0.13(+0.47%)
Nov 21, 2016 26.69 27.27 26.50 27.16 3,418,219 +0.48(+1.78%)
Nov 18, 2016 26.79 26.89 26.57 26.69 1,995,015 +0.00(+0.00%)
Nov 17, 2016 26.26 26.88 26.24 26.69 2,674,267 +0.72(+2.79%)
Nov 16, 2016 26.32 26.39 25.92 25.96 2,247,984 -0.53(-2.00%)
Nov 15, 2016 26.69 26.93 26.33 26.50 2,681,807 -0.27(-0.99%)
Nov 14, 2016 26.74 27.04 26.43 26.76 2,641,220 +0.27(+1.00%)
Nov 11, 2016 26.84 27.22 26.44 26.50 2,756,282 -0.44(-1.63%)
Nov 10, 2016 25.54 26.96 25.50 26.94 5,468,114 +1.63(+6.44%)
Nov 09, 2016 24.67 25.43 24.41 25.31 4,148,317 +0.13(+0.51%)
Nov 08, 2016 25.21 25.53 24.85 25.18 2,736,951 -0.29(-1.15%)
Nov 07, 2016 25.55 25.65 25.28 25.47 1,710,206 +0.36(+1.42%)
Nov 04, 2016 24.90 25.56 24.77 25.11 2,898,776 +0.27(+1.11%)
Nov 03, 2016 24.81 25.22 24.73 24.84 1,873,496 +0.05(+0.22%)
Nov 02, 2016 24.81 24.90 24.55 24.78 1,607,084 -0.03(-0.11%)
Nov 01, 2016 25.12 25.26 24.70 24.81 2,040,255 -0.32(-1.28%)
Oct 31, 2016 25.17 25.37 25.11 25.13 1,490,049 +0.03(+0.11%)
Oct 28, 2016 24.92 25.32 24.87 25.10 1,919,353 +0.19(+0.77%)
Oct 27, 2016 25.80 25.86 24.83 24.91 3,484,916 -0.80(-3.10%)
Oct 26, 2016 25.64 25.86 25.63 25.71 1,857,105 -0.14(-0.53%)
Oct 25, 2016 26.16 26.16 25.64 25.85 3,458,070 -0.49(-1.88%)
Oct 24, 2016 26.38 26.57 26.28 26.34 1,882,455 +0.21(+0.81%)
Oct 21, 2016 26.07 26.21 25.98 26.13 1,175,520 -0.16(-0.63%)
Oct 20, 2016 26.35 26.57 26.11 26.29 1,606,891 -0.21(-0.79%)
Oct 19, 2016 26.20 26.75 26.05 26.51 2,125,697 +0.30(+1.15%)
Oct 18, 2016 26.29 26.36 25.97 26.20 2,029,715 +0.18(+0.70%)
Oct 17, 2016 26.21 26.34 25.88 26.02 2,513,913 -0.13(-0.49%)
Oct 14, 2016 26.35 26.57 26.10 26.15 1,846,068 -0.06(-0.24%)
Oct 13, 2016 26.33 26.42 25.97 26.21 2,180,059 -0.37(-1.38%)
Oct 12, 2016 26.68 26.87 26.56 26.58 1,361,762 -0.12(-0.45%)
Oct 11, 2016 26.76 26.79 26.50 26.70 1,927,356 -0.17(-0.65%)
Oct 10, 2016 26.93 27.28 26.85 26.87 1,290,467 +0.08(+0.31%)
Oct 07, 2016 27.02 27.25 26.75 26.79 3,861,050 -0.26(-0.95%)
Oct 06, 2016 26.82 27.16 26.60 27.05 1,583,463 +0.13(+0.48%)
Oct 05, 2016 27.03 27.10 26.70 26.92 2,080,278 +0.01(+0.03%)
Oct 04, 2016 27.11 27.32 26.78 26.91 1,896,216 -0.14(-0.51%)
Oct 03, 2016 27.19 27.23 26.87 27.05 1,809,365 -0.30(-1.11%)
Sep 30, 2016 27.13 27.48 26.90 27.35 2,086,206 +0.27(+1.01%)
Sep 29, 2016 27.13 27.49 26.97 27.07 3,002,342 +0.14(+0.51%)
Sep 28, 2016 26.83 27.05 26.72 26.94 1,879,392 +0.10(+0.38%)
Sep 27, 2016 26.82 27.10 26.73 26.83 1,713,235 +0.03(+0.10%)
Sep 26, 2016 26.61 26.87 26.50 26.81 2,566,329 +0.07(+0.27%)
Sep 23, 2016 26.73 27.08 26.73 26.73 1,614,915 -0.03(-0.10%)
Sep 22, 2016 26.88 27.00 26.65 26.76 2,530,923 +0.16(+0.59%)
Sep 21, 2016 26.65 26.83 26.03 26.61 3,078,308 +0.07(+0.28%)
Sep 20, 2016 26.83 26.94 26.16 26.53 4,236,810 -0.38(-1.43%)
Sep 19, 2016 27.05 27.52 26.89 26.92 2,537,040 +0.02(+0.07%)
Sep 16, 2016 27.02 27.12 26.73 26.90 3,776,704 -0.28(-1.04%)
Sep 15, 2016 26.57 27.29 26.51 27.18 4,115,798 +0.65(+2.45%)
Sep 14, 2016 26.73 26.95 26.40 26.53 2,631,976 -0.15(-0.55%)
Sep 13, 2016 27.16 27.38 26.45 26.68 2,670,698 -0.70(-2.54%)
Sep 12, 2016 26.59 27.46 26.56 27.38 2,795,409 +0.53(+1.98%)
Sep 09, 2016 27.73 27.73 26.61 26.84 3,715,808 -1.14(-4.09%)
Sep 08, 2016 28.37 28.37 27.97 27.99 2,115,029 -0.40(-1.42%)
Sep 07, 2016 28.27 28.68 28.21 28.39 2,515,438 +0.03(+0.10%)
Sep 06, 2016 28.20 28.37 28.02 28.36 2,197,465 +0.23(+0.81%)
Sep 02, 2016 28.23 28.14 28.14 28.14 2,698,640 +0.09(+0.33%)
Sep 01, 2016 28.51 28.59 27.84 28.04 1,932,867 -0.43(-1.51%)
Aug 31, 2016 28.60 28.67 28.29 28.47 2,586,628 -0.15(-0.51%)
Aug 30, 2016 28.30 28.83 28.26 28.62 3,314,446 +0.32(+1.13%)
Aug 29, 2016 28.16 28.67 28.16 28.30 2,350,957 +0.15(+0.52%)
Aug 26, 2016 28.68 28.90 27.96 28.15 2,719,006 -0.46(-1.60%)
Aug 25, 2016 28.35 28.91 28.25 28.61 3,118,844 +0.19(+0.68%)
Aug 24, 2016 29.12 29.23 28.34 28.42 6,098,677 -0.81(-2.76%)
Aug 23, 2016 27.33 29.54 27.04 29.23 16,820,238 +2.36(+8.80%)
Aug 22, 2016 26.41 26.95 26.26 26.86 5,805,738 +0.50(+1.91%)
Aug 19, 2016 26.16 26.60 26.11 26.36 3,224,245 +0.15(+0.56%)
Aug 18, 2016 26.08 26.28 25.96 26.21 3,362,291 +0.13(+0.49%)
Aug 17, 2016 26.28 26.33 25.84 26.08 1,738,401 -0.26(-0.97%)
Aug 16, 2016 26.34 26.62 26.09 26.34 2,190,641 -0.09(-0.35%)
Aug 15, 2016 25.75 26.50 25.75 26.43 2,518,053 +0.82(+3.18%)
Aug 12, 2016 25.73 25.82 25.32 25.62 1,689,739 -0.09(-0.36%)
Aug 11, 2016 25.75 25.97 25.56 25.71 1,277,928 +0.13(+0.50%)
Aug 10, 2016 25.62 25.63 25.24 25.58 1,459,559 +0.04(+0.14%)
Aug 09, 2016 25.47 25.58 25.34 25.54 1,155,540 +0.04(+0.14%)
Aug 08, 2016 25.51 25.70 25.48 25.51 1,641,669 +0.03(+0.11%)
Aug 05, 2016 25.23 25.66 25.21 25.48 1,654,483 +0.36(+1.42%)
Aug 04, 2016 25.19 25.31 24.73 25.12 2,194,774 -0.06(-0.25%)
Aug 03, 2016 24.85 25.40 24.78 25.19 2,107,625 +0.23(+0.92%)
Aug 02, 2016 25.43 25.58 24.90 24.96 1,593,032 -0.60(-2.33%)
Aug 01, 2016 25.55 25.65 25.37 25.55 1,445,907 -0.10(-0.39%)
Jul 29, 2016 26.13 26.14 25.60 25.65 3,923,649 -0.49(-1.89%)
Jul 28, 2016 26.17 26.39 25.96 26.15 1,898,422 -0.11(-0.42%)
Jul 27, 2016 26.77 26.94 26.18 26.26 2,904,708 -0.43(-1.61%)
Jul 26, 2016 26.24 26.70 26.08 26.69 3,871,890 +0.45(+1.71%)
Jul 25, 2016 25.93 26.24 25.90 26.24 3,139,982 +0.34(+1.31%)
Jul 22, 2016 25.68 25.92 25.40 25.90 2,540,371 +0.26(+1.00%)
Jul 21, 2016 25.59 25.65 25.24 25.64 2,676,061 +0.07(+0.29%)
Jul 20, 2016 25.38 25.69 25.31 25.57 1,499,792 +0.21(+0.83%)
Jul 19, 2016 25.43 25.56 25.27 25.36 1,834,172 +0.00(+0.00%)
Jul 18, 2016 25.37 25.38 25.00 25.36 2,453,553 +0.27(+1.06%)
Jul 15, 2016 25.23 25.39 24.94 25.09 1,422,199 -0.05(-0.22%)
Jul 14, 2016 25.55 25.66 25.02 25.15 2,457,799 -0.22(-0.87%)
Jul 13, 2016 25.53 25.77 25.21 25.37 2,414,970 -0.07(-0.29%)
Jul 12, 2016 25.77 26.05 25.42 25.44 3,092,502 -0.15(-0.57%)
Jul 11, 2016 25.67 25.99 25.52 25.59 3,480,344 -0.27(-1.06%)
Jul 08, 2016 25.24 25.97 24.94 25.86 3,770,025 +0.93(+3.71%)
Jul 07, 2016 24.86 25.25 24.71 24.94 2,294,889 +0.14(+0.55%)
Jul 06, 2016 24.08 24.80 24.05 24.80 2,966,066 +0.59(+2.42%)
Jul 05, 2016 24.70 24.73 23.99 24.22 2,028,241 -0.57(-2.29%)
Jul 01, 2016 24.75 24.78 24.78 24.78 2,864,603 +0.14(+0.56%)
Jun 30, 2016 24.41 24.70 24.21 24.65 4,938,935 +0.29(+1.20%)
Jun 29, 2016 24.32 24.42 23.89 24.35 4,398,741 +0.44(+1.84%)
Jun 28, 2016 23.72 24.02 23.55 23.91 4,481,144 +0.60(+2.55%)
Jun 27, 2016 24.06 24.15 23.16 23.32 5,071,584 -1.01(-4.14%)
Jun 24, 2016 24.13 24.70 24.13 24.33 5,097,136 -0.94(-3.73%)
Jun 23, 2016 25.21 25.30 24.88 25.27 1,961,968 +0.38(+1.55%)
Jun 22, 2016 25.11 25.43 24.86 24.88 2,510,181 -0.23(-0.91%)
Jun 21, 2016 25.78 25.88 24.85 25.11 2,644,684 -0.31(-1.22%)
Jun 20, 2016 25.86 26.04 25.41 25.42 2,052,485 -0.06(-0.22%)
Jun 17, 2016 25.29 25.73 25.08 25.48 2,931,439 +0.28(+1.13%)
Jun 16, 2016 25.05 25.23 24.77 25.20 1,962,392 -0.02(-0.07%)
Jun 15, 2016 25.19 25.47 24.99 25.21 2,497,013 +0.17(+0.70%)
Jun 14, 2016 25.42 25.58 24.93 25.04 2,317,459 -0.40(-1.58%)
Jun 13, 2016 26.00 26.23 25.43 25.44 2,548,754 -0.74(-2.83%)
Jun 10, 2016 26.59 26.69 26.18 26.18 1,955,498 -0.77(-2.85%)
Jun 09, 2016 27.11 27.17 26.87 26.95 1,492,924 -0.29(-1.08%)
Jun 08, 2016 27.17 27.44 27.03 27.25 2,825,221 +0.16(+0.57%)
Jun 07, 2016 26.52 27.41 26.40 27.09 3,326,576 +0.65(+2.46%)
Jun 06, 2016 26.51 26.62 26.29 26.44 2,043,744 +0.05(+0.17%)
Jun 03, 2016 26.55 26.55 25.93 26.40 2,534,741 -0.20(-0.76%)
Jun 02, 2016 26.67 26.75 26.29 26.60 2,042,783 -0.11(-0.41%)
Jun 01, 2016 26.50 26.86 26.35 26.71 1,673,805 +0.01(+0.03%)
May 31, 2016 26.84 26.92 26.60 26.70 2,478,673 +0.00(+0.00%)
May 27, 2016 26.47 26.70 26.70 26.70 2,735,436 +0.23(+0.87%)
May 26, 2016 26.73 27.07 26.43 26.47 3,972,747 -0.17(-0.65%)
May 25, 2016 27.27 27.33 26.57 26.64 4,235,394 -0.34(-1.26%)
May 24, 2016 25.92 27.03 25.64 26.98 11,756,232 +2.16(+8.71%)
May 23, 2016 25.14 25.28 24.80 24.82 4,113,918 -0.43(-1.70%)
May 20, 2016 24.65 25.27 24.57 25.25 3,382,532 +0.75(+3.07%)
May 19, 2016 24.25 24.57 24.16 24.50 3,119,364 -0.02(-0.07%)
May 18, 2016 24.55 24.90 24.29 24.52 2,883,490 -0.08(-0.33%)
May 17, 2016 24.63 24.94 24.46 24.60 2,724,442 -0.05(-0.22%)
May 16, 2016 24.33 24.80 24.33 24.66 2,427,996 +0.33(+1.36%)
May 13, 2016 24.41 24.70 24.24 24.33 1,631,710 -0.14(-0.56%)
May 12, 2016 24.41 24.58 24.12 24.46 3,719,205 +0.16(+0.68%)
May 11, 2016 24.55 24.61 24.27 24.30 2,115,392 -0.30(-1.23%)
May 10, 2016 24.51 24.64 24.33 24.60 2,149,266 +0.18(+0.75%)
May 09, 2016 24.25 24.61 24.25 24.42 2,076,615 +0.17(+0.72%)
May 06, 2016 24.30 24.67 24.06 24.24 3,092,252 -0.14(-0.56%)
May 05, 2016 24.76 24.88 24.26 24.38 1,966,078 -0.31(-1.26%)
May 04, 2016 24.44 24.90 24.21 24.69 2,747,278 +0.02(+0.07%)
May 03, 2016 25.06 25.15 24.61 24.67 1,298,137 -0.58(-2.29%)
May 02, 2016 25.04 25.32 24.90 25.25 2,549,627 +0.25(+0.99%)
Apr 29, 2016 25.14 25.20 24.39 25.00 5,221,845 -0.20(-0.80%)
Apr 28, 2016 26.43 26.54 25.14 25.20 3,660,479 -1.52(-5.69%)
Apr 27, 2016 26.72 26.96 26.42 26.73 1,483,068 +0.00(+0.00%)
Apr 26, 2016 26.31 26.74 26.24 26.73 2,027,798 +0.37(+1.39%)
Apr 25, 2016 26.44 26.65 26.12 26.36 2,171,038 -0.25(-0.93%)
Apr 22, 2016 26.76 27.15 26.35 26.61 2,037,326 -0.11(-0.41%)
Apr 21, 2016 26.62 27.32 26.62 26.72 2,595,867 +0.15(+0.55%)
Apr 20, 2016 26.65 26.88 25.92 26.57 5,236,619 -0.34(-1.26%)
Apr 19, 2016 27.06 27.63 26.67 26.91 2,236,315 -0.27(-0.98%)
Apr 18, 2016 26.97 27.28 26.97 27.17 1,654,521 +0.05(+0.20%)
Apr 15, 2016 27.38 27.52 27.01 27.12 2,217,317 -0.27(-0.97%)
Apr 14, 2016 27.40 27.61 27.21 27.38 2,094,178 -0.07(-0.27%)
Apr 13, 2016 26.84 27.54 26.75 27.46 2,817,143 +0.88(+3.31%)
Apr 12, 2016 26.59 26.77 26.43 26.58 1,925,264 +0.00(+0.00%)
Apr 11, 2016 27.02 27.04 26.52 26.58 3,063,135 +0.26(+0.97%)
Apr 08, 2016 26.76 26.84 26.21 26.32 2,339,408 -0.15(-0.55%)
Apr 07, 2016 26.66 27.09 26.29 26.47 2,694,084 -0.39(-1.47%)
Apr 06, 2016 26.45 27.05 26.38 26.86 2,330,597 +0.47(+1.77%)
Apr 05, 2016 26.10 26.61 25.96 26.40 2,017,466 +0.02(+0.07%)
Apr 04, 2016 27.05 27.09 26.29 26.38 3,024,947 -0.67(-2.47%)
Apr 01, 2016 26.85 27.08 26.66 27.05 2,347,573 +0.02(+0.07%)
Mar 31, 2016 26.56 27.16 26.43 27.03 2,097,852 +0.43(+1.62%)
Mar 30, 2016 27.31 27.45 26.58 26.60 2,365,072 -0.52(-1.93%)
Mar 29, 2016 26.57 27.15 26.48 27.12 4,150,369 +0.85(+3.24%)
Mar 28, 2016 26.11 26.41 25.88 26.27 1,713,176 +0.14(+0.53%)
Mar 24, 2016 26.18 26.13 26.13 26.13 1,694,457 +0.00(+0.00%)
Mar 23, 2016 26.51 26.70 26.11 26.13 1,762,873 -0.45(-1.69%)
Mar 22, 2016 26.73 26.87 26.46 26.58 2,790,907 -0.36(-1.33%)
Mar 21, 2016 27.14 27.27 26.58 26.94 3,115,848 -0.16(-0.61%)
Mar 18, 2016 26.32 27.19 26.32 27.10 5,756,253 +0.74(+2.81%)
Mar 17, 2016 25.87 26.48 25.73 26.36 2,508,288 +0.46(+1.77%)
Mar 16, 2016 25.06 25.95 24.94 25.90 3,105,434 +0.63(+2.50%)
Mar 15, 2016 25.57 25.61 25.22 25.27 2,163,735 -0.53(-2.06%)
Mar 14, 2016 25.93 26.04 25.47 25.80 1,663,386 -0.18(-0.71%)
Mar 11, 2016 25.32 26.05 25.15 25.98 2,258,324 +0.86(+3.43%)
Mar 10, 2016 25.43 25.57 24.77 25.12 2,739,453 -0.16(-0.62%)
Mar 09, 2016 25.38 25.41 24.77 25.28 3,326,177 +0.10(+0.40%)
Mar 08, 2016 25.97 26.08 25.10 25.18 2,709,074 -0.94(-3.61%)
Mar 07, 2016 25.73 26.20 25.65 26.12 2,692,997 +0.29(+1.13%)
Mar 04, 2016 26.44 26.50 25.56 25.83 3,683,262 -0.57(-2.15%)
Mar 03, 2016 26.30 26.54 25.99 26.40 2,990,794 +0.10(+0.38%)
Mar 02, 2016 26.01 26.41 25.92 26.29 2,198,612 +0.25(+0.95%)
Mar 01, 2016 25.39 26.21 25.14 26.05 2,702,434 +0.91(+3.61%)
Feb 29, 2016 25.30 25.47 25.09 25.14 3,082,412 -0.11(-0.44%)
Feb 26, 2016 25.50 25.69 24.96 25.25 3,598,794 -0.13(-0.51%)
Feb 25, 2016 24.59 25.47 24.59 25.38 3,362,018 +0.81(+3.28%)
Feb 24, 2016 24.53 24.75 23.99 24.57 4,120,002 -0.17(-0.70%)
Feb 23, 2016 24.03 24.96 23.35 24.75 6,797,955 +0.91(+3.80%)
Feb 22, 2016 23.28 24.03 23.28 23.84 4,734,614 +0.87(+3.79%)
Feb 19, 2016 22.91 23.27 22.57 22.97 3,084,434 +0.05(+0.20%)
Feb 18, 2016 23.05 23.23 22.52 22.92 2,888,633 -0.18(-0.79%)
Feb 17, 2016 23.61 23.79 22.87 23.11 4,184,207 -0.44(-1.87%)
Feb 16, 2016 23.20 23.57 23.01 23.55 2,417,339 +0.61(+2.68%)
Feb 12, 2016 22.38 22.93 22.93 22.93 3,770,082 +0.86(+3.90%)
Feb 11, 2016 22.69 22.69 21.75 22.07 3,286,984 -0.93(-4.06%)
Feb 10, 2016 23.23 23.46 22.59 23.01 2,790,168 +0.06(+0.28%)
Feb 09, 2016 22.70 23.18 22.38 22.94 4,468,576 -0.07(-0.32%)
Feb 08, 2016 23.79 23.79 22.74 23.02 3,360,786 -1.02(-4.23%)
Feb 05, 2016 25.06 25.23 23.94 24.03 3,531,859 -1.05(-4.20%)
Feb 04, 2016 24.44 25.32 24.43 25.09 3,737,803 +0.50(+2.05%)
Feb 03, 2016 24.62 24.77 23.87 24.58 3,264,191 +0.26(+1.05%)
Feb 02, 2016 24.52 24.87 24.30 24.33 4,646,560 -0.43(-1.74%)
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.