Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.94 17.30 16.83 16.92 3,196,744 -0.02(-0.11%)
Jan 28, 2010 16.86 17.08 16.58 16.93 3,701,774 +0.08(+0.49%)
Jan 27, 2010 16.64 16.96 16.39 16.85 2,933,970 +0.16(+0.99%)
Jan 26, 2010 16.57 16.90 16.49 16.69 3,663,148 +0.06(+0.39%)
Jan 25, 2010 16.94 16.98 16.16 16.62 5,098,494 -0.12(-0.71%)
Jan 22, 2010 17.07 17.53 16.67 16.74 5,317,763 -0.35(-2.04%)
Jan 21, 2010 17.51 17.58 17.01 17.09 2,847,352 -0.40(-2.30%)
Jan 20, 2010 17.80 17.83 17.31 17.49 3,125,962 -0.42(-2.35%)
Jan 19, 2010 17.69 18.01 17.51 17.91 2,360,750 +0.20(+1.14%)
Jan 15, 2010 17.73 17.71 17.71 17.71 5,072,671 -0.37(-2.03%)
Jan 14, 2010 17.98 18.34 17.95 18.08 3,457,103 -0.40(-2.18%)
Jan 13, 2010 18.14 18.58 17.94 18.48 2,534,555 +0.38(+2.07%)
Jan 12, 2010 18.15 18.15 17.71 18.11 3,163,649 -0.16(-0.90%)
Jan 11, 2010 18.48 18.57 17.98 18.27 3,011,670 -0.07(-0.40%)
Jan 08, 2010 18.43 18.69 18.08 18.34 3,646,227 -0.21(-1.14%)
Jan 07, 2010 17.76 18.72 17.76 18.56 7,727,685 +1.21(+6.97%)
Jan 06, 2010 17.34 17.57 17.11 17.35 3,967,188 -0.10(-0.58%)
Jan 05, 2010 17.43 17.50 16.78 17.45 8,146,412 +0.00(+0.00%)
Jan 04, 2010 17.26 17.45 17.03 17.45 3,705,716 +0.22(+1.28%)
Dec 31, 2009 17.25 17.23 17.23 17.23 1,201,045 -0.06(-0.37%)
Dec 30, 2009 17.16 17.49 17.05 17.29 1,280,365 +0.05(+0.32%)
Dec 29, 2009 17.42 17.48 17.01 17.24 1,855,200 -0.15(-0.84%)
Dec 28, 2009 17.54 17.69 17.32 17.38 1,978,146 -0.16(-0.94%)
Dec 24, 2009 17.62 17.66 17.41 17.55 925,370 +0.01(+0.05%)
Dec 23, 2009 17.74 17.86 17.32 17.54 3,809,389 -0.05(-0.31%)
Dec 22, 2009 16.95 17.78 16.85 17.59 3,960,389 +0.86(+5.14%)
Dec 21, 2009 16.71 16.94 16.60 16.73 2,927,299 +0.08(+0.49%)
Dec 18, 2009 16.67 16.81 16.49 16.65 3,688,979 +0.00(+0.00%)
Dec 17, 2009 16.64 16.83 16.53 16.65 2,670,178 -0.16(-0.98%)
Dec 16, 2009 16.52 16.90 16.41 16.82 3,559,712 +0.42(+2.57%)
Dec 15, 2009 16.46 16.58 16.34 16.39 1,927,500 -0.12(-0.72%)
Dec 14, 2009 16.38 16.51 16.33 16.51 2,999,823 +0.20(+1.24%)
Dec 11, 2009 16.17 16.31 15.94 16.31 3,454,832 +0.27(+1.66%)
Dec 10, 2009 16.47 16.58 15.99 16.05 4,725,803 -0.05(-0.34%)
Dec 09, 2009 16.21 16.21 15.94 16.10 5,074,465 +0.07(+0.46%)
Dec 08, 2009 16.07 16.51 15.92 16.03 6,210,453 -0.14(-0.85%)
Dec 07, 2009 16.57 16.63 16.08 16.17 3,779,664 -0.39(-2.38%)
Dec 04, 2009 16.85 16.98 16.39 16.56 6,179,782 +0.05(+0.33%)
Dec 03, 2009 17.26 17.33 16.49 16.50 10,172,086 -1.35(-7.54%)
Dec 02, 2009 17.76 17.96 17.68 17.85 3,485,753 +0.04(+0.21%)
Dec 01, 2009 18.17 18.17 17.74 17.81 4,316,430 -0.04(-0.21%)
Nov 30, 2009 17.70 17.88 17.58 17.85 3,646,614 +0.19(+1.09%)
Nov 27, 2009 17.38 17.87 17.33 17.66 1,481,448 -0.20(-1.13%)
Nov 25, 2009 17.95 18.01 17.75 17.86 3,986,583 +0.00(+0.00%)
Nov 24, 2009 18.09 18.22 17.77 17.86 3,673,059 -0.33(-1.81%)
Nov 23, 2009 18.55 18.81 17.89 18.19 6,257,620 -0.15(-0.80%)
Nov 20, 2009 18.40 18.63 18.17 18.34 5,630,336 -0.45(-2.39%)
Nov 19, 2009 18.78 18.89 18.32 18.78 4,483,814 -0.13(-0.68%)
Nov 18, 2009 18.60 19.63 18.60 18.91 7,007,917 -0.16(-0.86%)
Nov 17, 2009 19.39 19.60 18.96 19.08 4,611,992 -0.36(-1.84%)
Nov 16, 2009 19.26 19.69 19.24 19.43 3,637,395 +0.42(+2.22%)
Nov 13, 2009 19.39 19.50 18.89 19.01 7,142,026 -0.21(-1.10%)
Nov 12, 2009 19.48 19.71 19.09 19.22 8,294,202 -0.38(-1.96%)
Nov 11, 2009 18.45 19.97 18.32 19.61 26,783,882 +2.77(+16.42%)
Nov 10, 2009 16.70 16.91 16.30 16.84 5,735,322 +0.15(+0.88%)
Nov 09, 2009 16.82 16.82 16.45 16.70 3,374,533 +0.08(+0.50%)
Nov 06, 2009 16.35 16.82 16.15 16.61 3,018,799 +0.25(+1.51%)
Nov 05, 2009 16.59 16.95 16.31 16.37 4,184,847 -0.04(-0.22%)
Nov 04, 2009 16.35 17.15 16.35 16.40 5,761,596 +0.14(+0.84%)
Nov 03, 2009 15.72 16.38 15.67 16.27 3,551,585 +0.28(+1.78%)
Nov 02, 2009 15.99 16.26 15.40 15.98 7,147,549 +0.12(+0.75%)
Oct 30, 2009 16.41 16.41 15.72 15.86 7,098,685 +0.09(+0.58%)
Oct 29, 2009 15.87 16.15 15.67 15.77 5,371,493 +0.25(+1.59%)
Oct 28, 2009 16.48 16.48 15.46 15.52 6,220,469 -0.91(-5.52%)
Oct 27, 2009 16.87 17.04 16.36 16.43 6,508,259 -0.38(-2.29%)
Oct 26, 2009 17.58 17.91 16.75 16.82 4,832,335 -0.74(-4.23%)
Oct 23, 2009 17.58 17.64 17.40 17.56 4,726,747 -0.29(-1.64%)
Oct 22, 2009 17.07 18.13 16.90 17.85 5,262,821 +0.75(+4.39%)
Oct 21, 2009 17.48 18.01 17.05 17.10 3,002,514 -0.37(-2.10%)
Oct 20, 2009 17.49 17.60 17.41 17.47 2,484,587 -0.17(-0.99%)
Oct 19, 2009 17.95 18.08 17.57 17.64 1,630,773 -0.31(-1.73%)
Oct 16, 2009 17.93 18.08 17.67 17.95 2,129,064 -0.27(-1.51%)
Oct 15, 2009 18.17 18.37 18.07 18.23 1,840,311 -0.13(-0.70%)
Oct 14, 2009 18.32 18.45 17.94 18.35 2,694,454 +0.30(+1.64%)
Oct 13, 2009 17.51 18.34 17.47 18.06 4,013,316 +0.55(+3.12%)
Oct 12, 2009 17.76 17.84 17.41 17.51 1,895,482 -0.31(-1.75%)
Oct 09, 2009 17.65 17.91 17.34 17.82 3,230,888 +0.15(+0.83%)
Oct 08, 2009 17.24 17.91 17.01 17.68 5,121,262 +0.72(+4.27%)
Oct 07, 2009 17.57 17.58 16.82 16.95 4,202,722 -0.60(-3.44%)
Oct 06, 2009 17.47 17.88 17.30 17.56 3,956,739 +0.18(+1.05%)
Oct 05, 2009 17.23 17.57 17.08 17.37 3,465,621 +0.27(+1.55%)
Oct 02, 2009 17.05 17.21 16.60 17.11 5,788,365 -0.16(-0.90%)
Oct 01, 2009 17.81 17.82 17.21 17.26 5,945,930 -0.63(-3.53%)
Sep 30, 2009 18.36 18.36 17.76 17.90 5,028,304 -0.38(-2.10%)
Sep 29, 2009 18.56 18.72 18.17 18.28 2,895,610 -0.17(-0.94%)
Sep 28, 2009 18.42 18.63 18.21 18.46 2,513,474 +0.17(+0.95%)
Sep 25, 2009 18.32 18.60 18.02 18.28 4,097,499 -0.23(-1.24%)
Sep 24, 2009 19.25 19.44 18.31 18.51 5,179,458 -0.43(-2.27%)
Sep 23, 2009 19.60 19.60 18.90 18.94 3,823,224 -0.67(-3.41%)
Sep 22, 2009 20.14 20.20 19.54 19.61 3,401,538 -0.34(-1.70%)
Sep 21, 2009 20.02 20.13 19.46 19.95 3,362,422 -0.38(-1.89%)
Sep 18, 2009 20.41 20.56 19.97 20.33 8,281,395 +0.61(+3.11%)
Sep 17, 2009 20.41 20.61 19.61 19.72 4,969,247 -0.21(-1.06%)
Sep 16, 2009 19.87 20.64 19.83 19.93 6,741,263 +0.11(+0.55%)
Sep 15, 2009 19.41 19.91 19.27 19.82 3,449,662 +0.35(+1.79%)
Sep 14, 2009 19.65 19.65 19.12 19.47 3,540,028 -0.39(-1.98%)
Sep 11, 2009 20.22 20.22 19.55 19.87 2,513,627 -0.07(-0.37%)
Sep 10, 2009 19.96 19.98 19.65 19.94 2,775,879 +0.00(+0.00%)
Sep 09, 2009 20.19 20.20 19.74 19.94 3,099,099 -0.18(-0.91%)
Sep 08, 2009 20.21 20.42 19.88 20.12 2,706,154 +0.03(+0.14%)
Sep 04, 2009 19.94 20.12 19.62 20.09 2,230,891 +0.10(+0.50%)
Sep 03, 2009 19.68 20.01 19.29 19.99 2,709,535 +0.49(+2.49%)
Sep 02, 2009 20.04 20.04 19.43 19.51 3,743,913 -0.63(-3.14%)
Sep 01, 2009 20.73 21.30 20.08 20.14 3,893,017 -0.69(-3.30%)
Aug 31, 2009 20.89 20.94 20.56 20.83 3,942,219 -0.33(-1.56%)
Aug 28, 2009 21.21 21.52 20.91 21.16 4,476,587 +0.21(+1.01%)
Aug 27, 2009 20.58 21.37 20.42 20.95 6,885,210 -0.25(-1.17%)
Aug 26, 2009 20.55 21.29 20.29 21.19 5,093,356 +0.76(+3.72%)
Aug 25, 2009 20.13 20.95 20.04 20.43 4,027,099 +0.49(+2.48%)
Aug 24, 2009 20.47 20.84 19.82 19.94 5,737,710 -0.85(-4.10%)
Aug 21, 2009 20.33 21.03 20.29 20.79 2,857,359 +0.73(+3.65%)
Aug 20, 2009 19.87 20.09 19.52 20.06 2,258,730 +0.22(+1.11%)
Aug 19, 2009 19.32 19.91 19.20 19.84 3,438,983 -0.27(-1.37%)
Aug 18, 2009 19.50 20.15 19.35 20.11 3,690,728 +0.68(+3.49%)
Aug 17, 2009 19.98 20.12 19.32 19.43 5,646,841 -1.25(-6.06%)
Aug 14, 2009 21.07 21.07 20.27 20.69 3,343,223 -0.51(-2.42%)
Aug 13, 2009 21.45 21.55 20.96 21.20 4,686,142 -0.25(-1.15%)
Aug 12, 2009 20.35 21.63 20.29 21.45 15,636,903 +2.69(+14.36%)
Aug 11, 2009 18.91 19.11 18.66 18.76 3,737,829 -0.28(-1.49%)
Aug 10, 2009 19.85 19.92 18.97 19.04 3,425,172 -0.92(-4.59%)
Aug 07, 2009 19.13 20.09 19.10 19.96 3,952,200 +1.14(+6.09%)
Aug 06, 2009 19.05 19.22 18.70 18.81 2,200,423 -0.23(-1.20%)
Aug 05, 2009 18.88 19.16 18.43 19.04 2,466,979 +0.22(+1.17%)
Aug 04, 2009 18.18 19.20 17.67 18.82 3,093,159 +0.55(+3.00%)
Aug 03, 2009 18.12 18.50 17.83 18.27 2,892,523 +0.36(+1.99%)
Jul 31, 2009 17.67 18.08 17.58 17.91 2,154,760 +0.29(+1.66%)
Jul 30, 2009 18.00 18.09 17.49 17.62 3,192,914 -0.16(-0.93%)
Jul 29, 2009 17.75 17.96 17.46 17.79 2,381,049 -0.05(-0.31%)
Jul 28, 2009 17.50 18.04 17.35 17.84 3,140,951 +0.14(+0.78%)
Jul 27, 2009 17.19 17.91 16.97 17.70 4,450,985 +0.25(+1.42%)
Jul 24, 2009 17.27 17.51 16.68 17.46 524 +0.10(+0.58%)
Jul 23, 2009 16.41 17.57 16.33 17.36 5,703,766 +0.95(+5.81%)
Jul 22, 2009 15.62 16.40 15.45 16.40 4,261,732 +0.76(+4.86%)
Jul 21, 2009 15.88 16.03 15.44 15.64 2,224,833 -0.15(-0.93%)
Jul 20, 2009 15.94 16.10 15.62 15.79 2,846,197 -0.07(-0.46%)
Jul 17, 2009 16.10 16.17 15.75 15.86 2,577,205 +0.16(+0.99%)
Jul 16, 2009 15.49 15.80 15.31 15.71 1,705,847 +0.21(+1.36%)
Jul 15, 2009 15.06 15.54 14.96 15.50 3,318,458 +0.78(+5.29%)
Jul 14, 2009 14.38 14.76 14.10 14.72 2,622,649 +0.46(+3.21%)
Jul 13, 2009 14.04 14.26 14.02 14.26 2,453,034 -0.04(-0.26%)
Jul 10, 2009 14.38 14.43 13.99 14.30 2,123,778 -0.14(-0.95%)
Jul 09, 2009 14.37 14.64 14.22 14.43 2,704,157 +0.19(+1.35%)
Jul 08, 2009 14.66 14.71 14.02 14.24 4,004,633 -0.26(-1.77%)
Jul 07, 2009 14.81 14.97 14.45 14.50 3,068,756 -0.31(-2.10%)
Jul 06, 2009 15.22 15.28 14.70 14.81 2,873,193 -0.53(-3.46%)
Jul 02, 2009 15.45 15.76 15.30 15.34 2,170,020 -0.42(-2.67%)
Jul 01, 2009 15.63 15.89 15.51 15.76 2,514,689 +0.22(+1.41%)
Jun 30, 2009 15.61 15.89 15.37 15.54 3,088,325 -0.16(-0.99%)
Jun 29, 2009 15.60 15.76 15.11 15.70 3,688,718 +0.32(+2.08%)
Jun 26, 2009 15.51 15.73 15.29 15.38 2,718,367 -0.27(-1.76%)
Jun 25, 2009 15.30 15.65 15.25 15.65 4,138,602 +0.78(+5.23%)
Jun 24, 2009 15.11 15.50 14.77 14.87 4,197,375 -0.09(-0.61%)
Jun 23, 2009 15.25 15.31 14.81 14.97 4,529,438 -0.08(-0.55%)
Jun 22, 2009 14.97 15.37 14.96 15.05 2,966,444 -0.17(-1.14%)
Jun 19, 2009 15.21 15.33 15.05 15.22 3,767,398 +0.16(+1.09%)
Jun 18, 2009 15.54 15.73 14.95 15.06 4,058,837 -0.59(-3.75%)
Jun 17, 2009 15.79 15.90 15.25 15.64 4,813,968 -0.03(-0.18%)
Jun 16, 2009 16.14 16.34 15.59 15.67 4,015,159 -0.14(-0.87%)
Jun 15, 2009 15.58 15.87 15.49 15.81 4,519,191 +0.01(+0.06%)
Jun 12, 2009 15.87 16.02 15.62 15.80 4,186,841 -0.20(-1.26%)
Jun 11, 2009 16.38 16.45 15.94 16.00 3,737,660 -0.40(-2.46%)
Jun 10, 2009 16.65 16.76 16.05 16.40 5,386,982 -0.11(-0.67%)
Jun 09, 2009 16.26 16.58 16.12 16.51 4,091,882 +0.39(+2.44%)
Jun 08, 2009 16.12 16.24 15.92 16.12 4,448,576 +0.26(+1.62%)
Jun 05, 2009 16.53 16.58 15.76 15.86 5,852,003 -0.44(-2.70%)
Jun 04, 2009 16.71 16.84 16.13 16.30 4,708,783 -0.40(-2.41%)
Jun 03, 2009 17.83 17.83 16.61 16.71 6,563,744 -1.18(-6.61%)
Jun 02, 2009 17.11 17.98 16.98 17.89 5,601,165 +0.67(+3.88%)
Jun 01, 2009 17.27 17.47 16.94 17.22 4,136,881 +0.20(+1.18%)
May 29, 2009 16.08 17.02 16.08 17.02 8,174,673 +1.04(+6.54%)
May 28, 2009 16.78 16.91 15.62 15.97 6,418,085 -0.53(-3.22%)
May 27, 2009 16.86 17.49 16.47 16.50 5,400,487 -0.49(-2.86%)
May 26, 2009 16.44 17.14 16.41 16.99 3,994,140 +0.38(+2.32%)
May 22, 2009 16.75 16.88 16.28 16.60 2,211,235 -0.10(-0.60%)
May 21, 2009 17.17 17.34 16.50 16.71 4,450,798 -0.68(-3.90%)
May 20, 2009 18.08 18.40 17.29 17.38 5,922,112 -0.49(-2.72%)
May 19, 2009 17.68 18.26 17.34 17.87 5,528,279 -0.13(-0.71%)
May 18, 2009 17.43 18.03 17.25 18.00 5,067,148 +0.99(+5.82%)
May 15, 2009 17.07 17.73 16.82 17.01 3,835,656 -0.19(-1.12%)
May 14, 2009 17.13 17.77 16.80 17.20 3,602,669 +0.09(+0.54%)
May 13, 2009 17.75 17.91 16.98 17.11 4,031,361 -1.04(-5.75%)
May 12, 2009 18.74 18.83 17.81 18.15 3,032,460 -0.44(-2.36%)
May 11, 2009 18.55 18.98 18.21 18.59 3,206,198 -0.30(-1.60%)
May 08, 2009 18.43 19.01 17.89 18.89 5,140,027 +0.80(+4.40%)
May 07, 2009 18.97 19.10 17.93 18.10 6,296,643 -0.76(-4.03%)
May 06, 2009 19.54 19.65 18.03 18.86 6,086,131 -0.38(-1.95%)
May 05, 2009 18.89 19.32 18.44 19.23 4,711,431 +0.25(+1.30%)
May 04, 2009 18.82 19.00 18.73 18.99 5,162,257 +1.15(+6.47%)
May 01, 2009 18.52 18.72 17.65 17.83 3,551,500 -0.72(-3.90%)
Apr 30, 2009 19.32 19.51 18.39 18.56 5,733,038 -0.47(-2.46%)
Apr 29, 2009 18.95 19.46 18.46 19.02 4,513,189 +0.56(+3.03%)
Apr 28, 2009 18.25 18.82 18.08 18.46 4,798,367 -0.18(-0.98%)
Apr 27, 2009 18.55 19.32 18.32 18.65 5,777,263 -0.19(-1.02%)
Apr 24, 2009 18.11 19.12 18.11 18.84 8,079,655 +0.23(+1.23%)
Apr 23, 2009 18.19 19.02 17.59 18.61 7,140,701 +0.53(+2.94%)
Apr 22, 2009 17.58 19.19 17.58 18.08 8,309,274 +0.05(+0.25%)
Apr 21, 2009 16.93 18.17 16.80 18.03 5,175,350 +0.90(+5.24%)
Apr 20, 2009 17.80 18.02 17.05 17.14 7,660,175 -0.88(-4.88%)
Apr 17, 2009 17.15 18.10 17.10 18.02 5,545,902 +0.97(+5.70%)
Apr 16, 2009 17.08 17.22 16.39 17.04 6,111,065 +0.04(+0.22%)
Apr 15, 2009 16.49 17.50 16.38 17.01 6,938,615 +0.44(+2.65%)
Apr 14, 2009 16.39 17.40 16.30 16.57 5,819,353 +0.16(+1.01%)
Apr 13, 2009 16.29 16.52 15.95 16.40 3,537,651 -0.34(-2.02%)
Apr 09, 2009 16.44 16.94 16.22 16.74 4,032,389 +0.79(+4.94%)
Apr 08, 2009 17.44 17.44 15.68 15.95 5,793,422 -0.53(-3.22%)
Apr 07, 2009 17.04 17.30 16.31 16.49 2,894,973 -0.93(-5.31%)
Apr 06, 2009 17.76 17.83 16.85 17.41 3,596,909 -0.60(-3.31%)
Apr 03, 2009 17.48 18.06 17.26 18.01 4,395,175 +0.21(+1.18%)
Apr 02, 2009 17.52 18.09 17.20 17.80 4,732,775 +0.78(+4.57%)
Apr 01, 2009 16.30 17.46 16.03 17.02 5,900,983 +0.38(+2.31%)
Mar 31, 2009 17.02 17.26 16.19 16.63 4,136,997 -0.27(-1.57%)
Mar 30, 2009 17.33 17.34 16.58 16.90 3,764,916 -1.38(-7.56%)
Mar 26, 2009 17.94 18.55 17.70 18.28 5,639,056 +0.75(+4.28%)
Mar 25, 2009 17.26 18.50 16.81 17.53 9,029,950 +0.54(+3.18%)
Mar 24, 2009 16.94 17.64 16.80 16.99 5,238,737 -0.27(-1.54%)
Mar 23, 2009 16.55 17.25 16.49 17.25 5,867,901 +1.69(+10.82%)
Mar 20, 2009 16.48 16.67 15.36 15.57 4,463,870 -1.13(-6.75%)
Mar 19, 2009 17.07 17.26 16.37 16.70 5,529,479 +0.17(+1.05%)
Mar 18, 2009 15.52 17.09 14.96 16.52 8,014,870 +0.90(+5.74%)
Mar 17, 2009 15.19 15.62 14.71 15.62 3,765,925 +0.87(+5.90%)
Mar 16, 2009 15.81 16.06 14.66 14.75 6,977,541 -0.87(-5.57%)
Mar 13, 2009 15.89 16.12 15.05 15.62 0 +0.06(+0.41%)
Mar 12, 2009 14.52 15.66 14.16 15.56 3,859,085 +0.97(+6.65%)
Mar 11, 2009 14.83 15.15 14.24 14.59 5,826,131 -0.18(-1.24%)
Mar 10, 2009 13.24 14.96 13.24 14.77 6,496,556 +1.69(+12.96%)
Mar 09, 2009 12.70 13.74 12.57 13.08 4,311,446 +0.02(+0.14%)
Mar 06, 2009 13.12 13.58 12.68 13.06 0 -0.15(-1.11%)
Mar 05, 2009 13.53 13.67 12.85 13.21 4,790,736 -0.43(-3.16%)
Mar 04, 2009 13.44 14.00 13.37 13.64 5,249,094 -0.33(-2.36%)
Mar 02, 2009 14.02 14.71 13.90 13.97 3,567,166 -0.55(-3.79%)
Feb 27, 2009 14.53 15.26 14.35 14.52 0 -0.49(-3.24%)
Feb 26, 2009 15.47 15.82 14.83 15.00 4,640,978 -0.32(-2.09%)
Feb 25, 2009 15.45 15.75 14.75 15.32 4,914,436 -0.29(-1.88%)
Feb 24, 2009 14.75 16.21 14.61 15.62 7,211,087 +1.02(+6.96%)
Feb 23, 2009 14.95 15.39 14.54 14.60 4,956,100 -0.13(-0.87%)
Feb 20, 2009 14.15 15.18 13.99 14.73 0 +0.29(+2.03%)
Feb 19, 2009 15.73 16.17 14.38 14.43 5,822,886 -1.28(-8.16%)
Feb 18, 2009 16.82 16.93 15.08 15.72 7,932,841 -0.68(-4.13%)
Feb 17, 2009 16.90 16.90 16.10 16.39 3,824,701 -0.78(-4.53%)
Feb 13, 2009 16.50 17.50 16.18 17.17 0 +0.27(+1.57%)
Feb 12, 2009 16.27 16.93 15.78 16.91 4,730,389 +0.08(+0.49%)
Feb 11, 2009 16.49 17.16 16.16 16.82 5,248,182 -0.19(-1.13%)
Feb 10, 2009 17.86 18.92 16.82 17.02 5,606,563 -1.14(-6.30%)
Feb 09, 2009 18.23 18.47 17.56 18.16 4,369,921 -0.05(-0.25%)
Feb 06, 2009 16.71 19.20 16.49 18.21 0 +1.55(+9.29%)
Feb 05, 2009 15.96 16.86 15.85 16.66 5,724,133 +0.39(+2.42%)
Feb 04, 2009 16.42 17.10 16.11 16.27 2,957,625 -0.27(-1.66%)
Feb 03, 2009 15.88 16.69 15.49 16.54 4,420,059 +0.99(+6.36%)
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.