Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.128 9.192 9.040 9.135 834,864 +0.03(+0.30%)
Jul 29, 2004 8.964 9.144 8.847 9.107 1,524,420 +0.17(+1.88%)
Jul 28, 2004 8.850 8.983 8.815 8.939 1,336,478 +0.08(+0.86%)
Jul 27, 2004 8.827 8.928 8.610 8.863 1,714,320 +0.15(+1.74%)
Jul 26, 2004 8.873 8.953 8.528 8.712 1,801,113 -0.16(-1.84%)
Jul 23, 2004 8.918 8.994 8.783 8.875 1,223,147 -0.09(-0.95%)
Jul 22, 2004 8.728 9.010 8.728 8.960 1,970,131 +0.23(+2.66%)
Jul 21, 2004 9.033 9.176 8.723 8.728 1,863,325 -0.31(-3.48%)
Jul 20, 2004 8.964 9.079 8.714 9.043 2,899,836 -0.08(-0.83%)
Jul 19, 2004 9.263 9.270 9.024 9.118 1,020,848 -0.11(-1.22%)
Jul 16, 2004 9.226 9.330 9.164 9.231 1,641,884 +0.15(+1.70%)
Jul 15, 2004 9.125 9.169 9.036 9.077 1,136,789 -0.01(-0.15%)
Jul 14, 2004 9.240 9.291 9.050 9.091 1,095,894 -0.17(-1.89%)
Jul 13, 2004 9.295 9.397 9.155 9.266 1,232,283 +0.08(+0.90%)
Jul 12, 2004 9.091 9.229 9.013 9.183 804,410 +0.06(+0.66%)
Jul 09, 2004 9.160 9.187 9.024 9.123 1,419,573 +0.09(+0.99%)
Jul 08, 2004 9.413 9.415 8.994 9.033 2,554,187 -0.42(-4.47%)
Jul 07, 2004 9.532 9.652 9.387 9.456 1,747,819 -0.08(-0.80%)
Jul 06, 2004 9.792 9.820 9.495 9.532 2,061,491 -0.38(-3.87%)
Jul 02, 2004 9.838 9.992 9.833 9.916 1,443,718 +0.22(+2.28%)
Jul 01, 2004 9.771 9.859 9.578 9.695 1,369,107 -0.03(-0.33%)
Jun 30, 2004 9.553 9.790 9.505 9.728 1,708,665 +0.18(+1.88%)
Jun 29, 2004 9.597 9.638 9.442 9.548 1,744,339 -0.05(-0.53%)
Jun 28, 2004 9.849 9.964 9.587 9.599 1,842,661 -0.30(-3.00%)
Jun 25, 2004 9.815 9.983 9.771 9.895 1,788,279 +0.05(+0.49%)
Jun 24, 2004 9.622 10.24 9.622 9.847 3,556,546 +0.25(+2.56%)
Jun 23, 2004 9.240 9.601 9.240 9.601 1,680,169 +0.37(+4.06%)
Jun 22, 2004 9.148 9.261 9.082 9.226 879,021 +0.08(+0.90%)
Jun 21, 2004 9.254 9.309 9.137 9.144 1,051,519 -0.10(-1.09%)
Jun 18, 2004 9.194 9.341 9.183 9.245 966,684 +0.00(+0.02%)
Jun 17, 2004 9.125 9.275 9.077 9.243 2,009,068 +0.15(+1.69%)
Jun 16, 2004 9.158 9.344 9.063 9.089 1,997,321 -0.07(-0.73%)
Jun 15, 2004 9.217 9.286 9.095 9.155 1,565,968 +0.16(+1.81%)
Jun 14, 2004 9.148 9.259 8.921 8.992 1,138,530 -0.19(-2.05%)
Jun 10, 2004 9.240 9.325 9.139 9.181 1,112,426 -0.07(-0.75%)
Jun 09, 2004 9.422 9.440 9.208 9.249 2,118,918 -0.18(-1.88%)
Jun 08, 2004 9.643 9.643 9.275 9.426 3,088,431 -0.28(-2.84%)
Jun 07, 2004 9.332 9.702 9.213 9.702 2,009,068 +0.51(+5.53%)
Jun 04, 2004 9.348 9.355 9.112 9.194 2,028,645 +0.00(+0.03%)
Jun 03, 2004 9.339 9.341 9.178 9.192 1,132,439 -0.12(-1.33%)
Jun 02, 2004 9.475 9.546 9.233 9.316 1,621,872 -0.10(-1.07%)
Jun 01, 2004 9.406 9.528 9.291 9.417 1,376,720 +0.01(+0.15%)
May 28, 2004 9.447 9.530 9.328 9.403 1,464,383 +0.01(+0.15%)
May 27, 2004 9.410 9.564 9.277 9.390 2,398,221 +0.08(+0.86%)
May 26, 2004 9.518 9.654 9.194 9.309 3,929,385 -0.21(-2.17%)
May 25, 2004 8.983 9.521 8.873 9.516 3,674,880 +0.53(+5.94%)
May 24, 2004 8.886 9.001 8.760 8.983 1,863,108 +0.23(+2.57%)
May 21, 2004 8.732 8.918 8.650 8.758 1,249,033 +0.10(+1.20%)
May 20, 2004 8.643 8.677 8.486 8.654 1,567,708 +0.09(+1.10%)
May 19, 2004 8.744 8.838 8.516 8.560 1,548,783 -0.19(-2.18%)
May 18, 2004 8.792 8.873 8.654 8.751 1,223,147 +0.01(+0.11%)
May 17, 2004 9.013 9.013 8.712 8.741 1,270,568 -0.18(-2.04%)
May 14, 2004 8.896 8.969 8.806 8.923 2,114,568 +0.13(+1.49%)
May 13, 2004 8.620 8.850 8.514 8.792 1,938,154 +0.16(+1.86%)
May 12, 2004 8.620 8.633 8.355 8.631 3,081,905 +0.01(+0.13%)
May 11, 2004 8.505 8.640 8.342 8.620 3,457,355 +0.15(+1.76%)
May 10, 2004 8.700 8.700 8.346 8.470 3,929,168 -0.24(-2.77%)
May 07, 2004 8.983 8.985 8.624 8.712 3,472,364 -0.38(-4.17%)
May 06, 2004 9.217 9.344 9.027 9.091 2,467,395 -0.12(-1.32%)
May 05, 2004 9.091 9.252 9.022 9.213 1,769,572 +0.16(+1.75%)
May 04, 2004 9.208 9.261 8.955 9.054 3,048,841 -0.11(-1.15%)
May 03, 2004 9.084 9.240 8.953 9.160 1,290,580 +0.06(+0.71%)
Apr 30, 2004 9.160 9.247 9.089 9.095 1,455,682 -0.04(-0.43%)
Apr 29, 2004 9.390 9.539 8.969 9.135 1,890,299 -0.26(-2.72%)
Apr 28, 2004 9.672 9.672 9.355 9.390 1,228,803 -0.30(-3.06%)
Apr 27, 2004 9.608 9.746 9.603 9.686 2,750,178 +0.21(+2.23%)
Apr 26, 2004 9.424 9.636 9.424 9.475 1,260,562 -0.01(-0.10%)
Apr 23, 2004 9.675 9.675 9.452 9.484 2,775,846 -0.19(-1.97%)
Apr 22, 2004 9.470 9.757 9.470 9.675 3,262,234 +0.30(+3.21%)
Apr 21, 2004 9.238 9.417 9.075 9.374 3,799,740 +0.26(+2.88%)
Apr 20, 2004 9.337 9.351 9.093 9.112 3,195,453 -0.25(-2.65%)
Apr 19, 2004 9.521 9.521 9.312 9.360 938,406 -0.13(-1.40%)
Apr 16, 2004 9.539 9.562 9.378 9.493 2,160,031 +0.07(+0.73%)
Apr 15, 2004 9.486 9.567 9.309 9.424 1,421,531 +0.02(+0.24%)
Apr 14, 2004 9.224 9.585 9.146 9.401 2,459,129 -0.01(-0.10%)
Apr 13, 2004 9.574 9.574 9.341 9.410 3,875,222 -0.20(-2.10%)
Apr 12, 2004 9.757 9.769 9.551 9.613 2,730,818 -0.15(-1.51%)
Apr 08, 2004 10.11 10.11 9.734 9.760 1,853,319 -0.14(-1.46%)
Apr 07, 2004 10.00 10.01 9.826 9.905 1,362,799 -0.08(-0.83%)
Apr 06, 2004 9.893 10.10 9.893 9.987 1,322,556 +0.11(+1.07%)
Apr 05, 2004 9.976 10.08 9.728 9.882 3,048,841 -0.16(-1.62%)
Apr 02, 2004 10.14 10.22 10.03 10.04 3,914,159 -0.43(-4.08%)
Apr 01, 2004 10.48 10.56 10.38 10.47 1,326,472 +0.03(+0.29%)
Mar 31, 2004 10.57 10.57 10.36 10.44 1,397,168 -0.03(-0.33%)
Mar 30, 2004 10.28 10.57 10.24 10.48 2,139,148 +0.20(+1.92%)
Mar 29, 2004 10.38 10.42 10.22 10.28 1,575,539 -0.04(-0.42%)
Mar 26, 2004 10.30 10.40 10.30 10.32 924,484 -0.00(-0.02%)
Mar 25, 2004 10.24 10.36 10.13 10.33 2,074,978 +0.20(+1.93%)
Mar 24, 2004 10.23 10.41 10.10 10.13 1,855,059 -0.10(-0.99%)
Mar 23, 2004 10.45 10.45 10.07 10.23 1,959,907 +0.01(+0.09%)
Mar 22, 2004 10.30 10.31 10.13 10.22 1,642,754 -0.10(-0.96%)
Mar 19, 2004 10.46 10.46 10.30 10.32 1,028,461 -0.15(-1.47%)
Mar 18, 2004 10.37 10.53 10.33 10.47 2,130,882 +0.04(+0.42%)
Mar 17, 2004 10.50 10.61 10.31 10.43 3,017,517 -0.19(-1.78%)
Mar 16, 2004 10.71 10.73 10.45 10.62 2,345,145 -0.03(-0.26%)
Mar 15, 2004 10.53 10.73 10.47 10.65 3,009,469 +0.13(+1.22%)
Mar 12, 2004 10.44 10.65 10.21 10.52 2,293,374 +0.19(+1.87%)
Mar 11, 2004 10.41 10.53 10.30 10.33 2,574,200 -0.10(-0.95%)
Mar 10, 2004 10.61 10.79 10.38 10.42 2,931,812 -0.19(-1.80%)
Mar 09, 2004 10.74 10.77 10.55 10.61 1,556,614 -0.10(-0.90%)
Mar 08, 2004 10.75 11.01 10.67 10.71 3,842,593 -0.26(-2.39%)
Mar 05, 2004 10.69 11.10 10.23 10.97 2,832,620 +0.28(+2.62%)
Mar 04, 2004 10.45 10.79 10.40 10.69 2,344,928 +0.24(+2.33%)
Mar 03, 2004 10.47 10.47 10.23 10.45 2,657,947 -0.02(-0.20%)
Mar 02, 2004 10.41 10.50 10.32 10.47 2,922,241 +0.04(+0.40%)
Mar 01, 2004 10.29 10.60 10.28 10.43 4,134,077 +0.34(+3.35%)
Feb 27, 2004 9.976 10.16 9.953 10.09 2,556,580 +0.12(+1.20%)
Feb 26, 2004 9.620 9.992 9.452 9.971 4,521,273 +0.34(+3.51%)
Feb 25, 2004 9.452 9.700 9.321 9.633 2,669,911 +0.18(+1.92%)
Feb 24, 2004 9.376 9.537 9.355 9.452 1,281,226 +0.08(+0.81%)
Feb 23, 2004 9.440 9.500 9.305 9.376 1,169,636 +0.02(+0.17%)
Feb 20, 2004 9.443 9.468 9.247 9.360 1,187,690 -0.13(-1.40%)
Feb 19, 2004 9.654 9.659 9.447 9.493 1,381,941 -0.01(-0.10%)
Feb 18, 2004 9.654 9.654 9.420 9.502 2,708,196 -0.27(-2.78%)
Feb 17, 2004 9.551 9.843 9.505 9.774 2,598,780 +0.37(+3.91%)
Feb 13, 2004 9.505 9.594 9.348 9.406 1,192,258 -0.04(-0.44%)
Feb 12, 2004 9.406 9.567 9.307 9.447 1,475,477 +0.09(+0.98%)
Feb 11, 2004 9.144 9.475 9.020 9.355 2,922,024 +0.21(+2.31%)
Feb 10, 2004 9.222 9.256 9.082 9.144 1,138,312 -0.08(-0.82%)
Feb 09, 2004 9.353 9.392 9.178 9.220 2,387,563 -0.13(-1.40%)
Feb 06, 2004 9.160 9.479 9.148 9.351 3,434,297 +0.30(+3.35%)
Feb 05, 2004 8.827 9.135 8.650 9.047 3,657,478 +0.17(+1.92%)
Feb 04, 2004 9.144 9.144 8.847 8.877 1,736,508 -0.28(-3.09%)
Feb 03, 2004 8.999 9.245 8.987 9.160 1,302,762 +0.12(+1.35%)
Feb 02, 2004 9.022 9.169 8.916 9.038 1,949,031 +0.05(+0.54%)
Jan 30, 2004 8.941 9.100 8.856 8.990 1,313,855 +0.07(+0.80%)
Jan 29, 2004 8.889 9.040 8.693 8.918 3,191,538 +0.03(+0.36%)
Jan 28, 2004 9.546 9.594 8.868 8.886 4,102,536 -0.64(-6.75%)
Jan 27, 2004 9.521 9.629 9.440 9.530 3,960,927 +0.01(+0.12%)
Jan 26, 2004 9.551 9.551 9.318 9.518 1,433,495 -0.03(-0.34%)
Jan 23, 2004 9.567 9.769 9.392 9.551 2,186,569 +0.01(+0.10%)
Jan 22, 2004 9.654 9.723 9.378 9.541 1,929,888 -0.03(-0.29%)
Jan 21, 2004 9.171 9.620 9.171 9.569 3,387,746 +0.53(+5.87%)
Jan 20, 2004 9.206 9.231 8.866 9.038 1,922,492 -0.14(-1.58%)
Jan 16, 2004 9.102 9.215 9.024 9.183 2,004,717 +0.10(+1.14%)
Jan 15, 2004 9.022 9.197 8.806 9.079 2,551,360 +0.10(+1.07%)
Jan 14, 2004 9.033 9.162 8.836 8.983 2,959,438 +0.21(+2.38%)
Jan 13, 2004 8.838 8.873 8.496 8.774 3,847,378 -0.11(-1.19%)
Jan 12, 2004 9.084 9.084 8.799 8.879 3,776,900 -0.20(-2.25%)
Jan 09, 2004 8.852 9.164 8.790 9.084 5,203,434 +0.37(+4.27%)
Jan 08, 2004 8.716 8.730 8.137 8.712 8,734,096 -0.00(-0.03%)
Jan 07, 2004 8.861 8.861 8.567 8.714 2,067,147 -0.14(-1.56%)
Jan 06, 2004 8.735 8.962 8.721 8.852 3,560,244 +0.21(+2.47%)
Jan 05, 2004 8.817 8.845 8.309 8.638 6,055,265 -0.21(-2.34%)
Jan 02, 2004 9.082 9.084 8.758 8.845 5,236,933 -0.29(-3.22%)
Dec 31, 2003 9.229 9.256 9.052 9.139 1,764,351 -0.09(-0.97%)
Dec 30, 2003 9.369 9.369 9.171 9.229 1,459,163 -0.17(-1.83%)
Dec 29, 2003 9.484 9.484 9.252 9.401 1,212,488 +0.03(+0.27%)
Dec 26, 2003 9.376 9.459 9.339 9.376 1,086,758 +0.06(+0.62%)
Dec 24, 2003 9.422 9.422 9.240 9.318 653,012 -0.10(-1.10%)
Dec 23, 2003 9.371 9.424 9.358 9.422 2,349,061 -0.01(-0.12%)
Dec 22, 2003 9.256 9.429 9.249 9.433 1,713,015 +0.18(+1.91%)
Dec 19, 2003 9.309 9.309 9.233 9.256 1,865,501 +0.03(+0.37%)
Dec 18, 2003 9.229 9.298 9.171 9.222 2,179,173 +0.03(+0.30%)
Dec 17, 2003 9.148 9.213 9.047 9.194 3,476,714 +0.07(+0.81%)
Dec 16, 2003 9.137 9.224 8.776 9.121 4,058,161 -0.02(-0.18%)
Dec 15, 2003 9.509 9.509 9.107 9.137 2,295,984 -0.15(-1.61%)
Dec 12, 2003 9.229 9.447 9.208 9.286 3,292,905 +0.12(+1.35%)
Dec 11, 2003 8.958 9.217 8.852 9.162 5,652,842 +0.46(+5.25%)
Dec 10, 2003 9.068 8.964 8.470 8.705 7,030,216 -0.36(-4.01%)
Dec 09, 2003 9.562 9.562 9.061 9.068 3,374,477 -0.49(-5.17%)
Dec 08, 2003 9.482 9.615 9.456 9.562 1,711,710 +0.10(+1.09%)
Dec 05, 2003 9.426 9.500 9.424 9.459 1,183,340 +0.03(+0.37%)
Dec 04, 2003 9.525 9.631 9.367 9.424 1,686,042 -0.10(-1.09%)
Dec 03, 2003 9.711 9.716 9.528 9.528 1,476,347 -0.18(-1.89%)
Dec 02, 2003 9.884 9.884 9.705 9.711 2,377,339 -0.17(-1.74%)
Dec 01, 2003 9.601 9.884 9.574 9.884 2,085,637 +0.37(+3.84%)
Nov 28, 2003 9.482 9.629 9.479 9.518 411,123 +0.02(+0.17%)
Nov 26, 2003 9.620 9.640 9.321 9.502 1,654,283 -0.09(-0.98%)
Nov 25, 2003 9.512 9.622 9.284 9.597 2,848,935 +0.14(+1.51%)
Nov 24, 2003 9.116 9.532 9.052 9.454 3,435,167 +0.57(+6.39%)
Nov 21, 2003 8.893 8.900 8.769 8.886 1,110,904 +0.07(+0.81%)
Nov 20, 2003 8.739 8.953 8.737 8.815 1,122,868 +0.02(+0.21%)
Nov 19, 2003 8.820 8.896 8.654 8.797 1,124,173 +0.07(+0.84%)
Nov 18, 2003 8.735 8.884 8.693 8.723 1,622,307 +0.00(+0.05%)
Nov 17, 2003 8.576 8.758 8.482 8.719 1,784,581 -0.07(-0.76%)
Nov 14, 2003 8.918 8.964 8.721 8.785 1,256,429 -0.13(-1.47%)
Nov 13, 2003 8.868 8.951 8.735 8.916 1,497,230 +0.05(+0.54%)
Nov 12, 2003 8.689 8.882 8.689 8.868 2,121,964 +0.26(+2.96%)
Nov 11, 2003 8.447 8.732 8.424 8.613 1,725,632 +0.13(+1.57%)
Nov 10, 2003 8.656 8.700 8.456 8.479 2,124,139 -0.18(-2.04%)
Nov 07, 2003 8.921 8.985 8.525 8.656 5,956,944 -0.55(-6.01%)
Nov 06, 2003 8.620 9.300 8.620 9.210 2,327,308 -0.05(-0.52%)
Nov 05, 2003 8.760 9.245 8.654 9.259 5,048,338 +0.64(+7.44%)
Nov 04, 2003 8.760 8.797 8.583 8.617 1,806,103 -0.10(-1.19%)
Nov 03, 2003 8.539 8.751 8.516 8.721 1,637,327 +0.25(+2.99%)
Oct 31, 2003 8.369 8.505 8.365 8.468 953,415 +0.10(+1.18%)
Oct 30, 2003 8.507 8.507 8.339 8.369 1,809,814 -0.11(-1.35%)
Oct 29, 2003 8.070 8.486 8.070 8.484 3,240,699 +0.34(+4.24%)
Oct 28, 2003 8.001 8.167 7.905 8.139 2,050,398 +0.14(+1.72%)
Oct 27, 2003 7.852 8.008 7.824 8.001 2,669,259 +0.23(+2.90%)
Oct 24, 2003 7.919 7.939 7.684 7.776 2,345,798 -0.22(-2.79%)
Oct 23, 2003 7.804 8.107 7.804 7.999 2,496,761 +0.14(+1.72%)
Oct 22, 2003 7.900 7.948 7.806 7.863 1,862,238 -0.04(-0.47%)
Oct 21, 2003 7.907 7.919 7.769 7.900 1,699,746 -0.02(-0.20%)
Oct 20, 2003 7.847 7.937 7.615 7.916 1,114,384 +0.07(+0.88%)
Oct 17, 2003 7.948 7.948 7.769 7.847 1,284,924 -0.09(-1.10%)
Oct 16, 2003 7.930 7.976 7.912 7.935 1,312,333 +0.04(+0.49%)
Oct 15, 2003 8.158 8.171 7.820 7.896 2,159,813 -0.26(-3.18%)
Oct 14, 2003 8.045 8.217 8.045 8.155 1,852,449 +0.10(+1.23%)
Oct 13, 2003 7.907 8.086 7.969 8.057 1,438,715 +0.15(+1.89%)
Oct 10, 2003 7.983 8.008 7.838 7.907 1,733,463 -0.02(-0.26%)
Oct 09, 2003 7.836 8.011 7.834 7.928 2,128,272 -0.03(-0.32%)
Oct 08, 2003 7.771 7.976 7.728 7.953 2,587,034 +0.18(+2.34%)
Oct 07, 2003 7.792 7.783 7.562 7.771 1,707,142 -0.02(-0.27%)
Oct 06, 2003 7.558 7.912 7.606 7.792 2,254,219 +0.23(+3.10%)
Oct 03, 2003 7.562 7.645 7.344 7.558 3,201,544 +0.06(+0.83%)
Oct 02, 2003 7.427 7.514 7.378 7.496 2,931,812 -0.01(-0.15%)
Oct 01, 2003 6.969 7.542 6.919 7.507 5,041,377 +0.51(+7.36%)
Sep 30, 2003 6.882 7.107 6.824 6.992 2,230,292 +0.11(+1.60%)
Sep 29, 2003 6.834 6.907 6.815 6.882 1,133,744 +0.07(+1.05%)
Sep 26, 2003 6.829 6.928 6.781 6.811 1,930,323 -0.02(-0.30%)
Sep 25, 2003 6.955 6.992 6.827 6.831 1,781,318 -0.10(-1.49%)
Sep 24, 2003 6.962 7.103 6.914 6.935 1,501,363 -0.03(-0.40%)
Sep 23, 2003 6.969 6.981 6.898 6.962 1,543,998 +0.02(+0.30%)
Sep 22, 2003 7.070 7.070 6.884 6.942 2,428,022 -0.23(-3.21%)
Sep 19, 2003 7.195 7.204 7.174 7.172 1,507,888 -0.05(-0.67%)
Sep 18, 2003 7.160 7.220 7.126 7.220 1,633,836 +0.08(+1.13%)
Sep 17, 2003 7.215 7.218 7.020 7.139 3,315,528 -0.08(-1.05%)
Sep 16, 2003 7.093 7.243 7.064 7.215 2,089,987 +0.12(+1.72%)
Sep 15, 2003 7.075 7.172 7.052 7.093 3,478,455 +0.25(+3.70%)
Sep 12, 2003 6.707 6.861 6.638 6.841 1,826,346 +0.14(+2.02%)
Sep 11, 2003 6.710 6.811 6.634 6.705 1,426,099 +0.05(+0.76%)
Sep 10, 2003 6.864 6.875 6.604 6.654 3,097,132 -0.27(-3.85%)
Sep 09, 2003 6.949 6.972 6.873 6.921 1,736,725 -0.08(-1.15%)
Sep 08, 2003 6.942 7.024 6.905 7.001 1,080,668 +0.13(+1.87%)
Sep 05, 2003 6.972 7.041 6.836 6.873 2,180,478 -0.19(-2.67%)
Sep 04, 2003 7.103 7.119 6.930 7.061 2,490,235 -0.01(-0.16%)
Sep 03, 2003 6.795 7.084 6.712 7.073 3,208,287 +0.34(+5.09%)
Sep 02, 2003 6.831 6.831 6.698 6.730 3,767,546 -0.10(-1.48%)
Aug 29, 2003 6.921 6.933 6.824 6.831 2,341,230 -0.09(-1.30%)
Aug 28, 2003 6.779 6.949 6.744 6.921 2,540,918 +0.21(+3.15%)
Aug 27, 2003 6.804 6.815 6.677 6.710 4,044,674 -0.07(-1.05%)
Aug 26, 2003 6.919 6.919 6.595 6.781 6,895,350 -0.03(-0.41%)
Aug 25, 2003 6.680 6.831 6.615 6.808 4,126,464 +0.19(+2.92%)
Aug 22, 2003 6.687 6.723 6.565 6.615 1,696,483 -0.07(-1.07%)
Aug 21, 2003 6.620 6.687 6.556 6.687 1,609,908 +0.11(+1.68%)
Aug 20, 2003 6.604 6.638 6.445 6.576 1,883,555 -0.03(-0.42%)
Aug 19, 2003 6.296 6.638 6.296 6.604 3,187,623 +0.18(+2.79%)
Aug 18, 2003 6.367 6.429 6.335 6.425 1,973,611 +0.06(+1.01%)
Aug 15, 2003 6.287 6.402 6.259 6.360 1,242,942 +0.09(+1.36%)
Aug 14, 2003 6.374 6.374 6.213 6.275 5,052,689 -0.10(-1.52%)
Aug 13, 2003 6.608 6.657 6.362 6.372 10,610,473 -0.42(-6.19%)
Aug 12, 2003 6.666 6.792 6.562 6.792 1,814,382 +0.11(+1.65%)
Aug 11, 2003 6.776 6.804 6.567 6.682 2,500,241 -0.03(-0.45%)
Aug 08, 2003 6.516 6.744 6.516 6.712 2,960,743 +0.23(+3.55%)
Aug 07, 2003 6.491 6.533 6.367 6.482 2,722,552 -0.01(-0.11%)
Aug 06, 2003 6.179 6.533 6.149 6.489 4,882,149 +0.40(+6.65%)
Aug 05, 2003 6.195 6.261 6.059 6.084 2,209,192 -0.07(-1.19%)
Aug 04, 2003 5.999 6.174 5.953 6.158 2,439,334 +0.18(+3.08%)
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.