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 (%)
Sep 30, 2014 28.99 29.10 28.63 28.65 1,882,692 -0.43(-1.49%)
Sep 29, 2014 29.00 29.17 28.93 29.08 1,808,583 -0.18(-0.63%)
Sep 26, 2014 29.23 29.34 29.04 29.27 1,409,642 +0.06(+0.22%)
Sep 25, 2014 29.45 29.50 28.96 29.20 1,646,025 -0.35(-1.18%)
Sep 24, 2014 29.16 29.88 29.07 29.55 2,756,286 -0.13(-0.43%)
Sep 23, 2014 29.70 29.99 29.50 29.68 1,784,875 -0.12(-0.40%)
Sep 22, 2014 30.64 30.77 29.74 29.80 2,493,429 -0.97(-3.14%)
Sep 19, 2014 31.19 31.21 30.35 30.76 3,564,342 -0.30(-0.98%)
Sep 18, 2014 31.12 31.29 30.87 31.07 2,473,027 +0.04(+0.12%)
Sep 17, 2014 30.76 31.48 30.74 31.03 3,547,399 +0.59(+1.93%)
Sep 16, 2014 30.34 30.69 30.23 30.44 1,904,062 +0.00(+0.00%)
Sep 15, 2014 30.49 30.66 30.34 30.44 1,877,923 +0.04(+0.12%)
Sep 12, 2014 30.87 30.94 30.14 30.41 2,890,711 -0.55(-1.78%)
Sep 11, 2014 30.90 31.19 30.85 30.96 1,654,010 -0.16(-0.50%)
Sep 10, 2014 30.87 31.21 30.68 31.11 1,959,460 +0.20(+0.65%)
Sep 09, 2014 31.12 31.21 30.80 30.91 1,372,981 -0.08(-0.27%)
Sep 08, 2014 31.03 31.33 30.86 30.99 1,728,163 -0.06(-0.21%)
Sep 05, 2014 30.89 31.20 30.83 31.06 1,665,767 +0.06(+0.21%)
Sep 04, 2014 31.29 31.34 30.87 30.99 3,763,076 -0.22(-0.71%)
Sep 03, 2014 32.89 32.92 31.08 31.21 7,376,514 -1.54(-4.71%)
Sep 02, 2014 32.96 33.04 32.58 32.76 2,621,925 +0.04(+0.11%)
Aug 29, 2014 32.73 32.72 32.72 32.72 1,085,127 +0.12(+0.37%)
Aug 28, 2014 32.52 32.66 32.17 32.60 1,607,050 +0.00(+0.00%)
Aug 27, 2014 32.70 32.80 32.47 32.60 886,271 -0.08(-0.25%)
Aug 26, 2014 32.56 32.73 32.27 32.69 927,001 +0.22(+0.68%)
Aug 25, 2014 32.81 32.97 32.31 32.47 1,918,206 -0.24(-0.73%)
Aug 22, 2014 32.77 32.86 32.52 32.70 1,058,522 -0.09(-0.28%)
Aug 21, 2014 32.73 32.93 32.41 32.80 1,257,559 +0.15(+0.45%)
Aug 20, 2014 32.38 32.71 32.16 32.65 1,386,335 +0.16(+0.48%)
Aug 19, 2014 32.36 32.74 32.07 32.49 2,722,634 +0.71(+2.23%)
Aug 18, 2014 31.50 31.93 31.45 31.78 2,041,030 +0.53(+1.71%)
Aug 15, 2014 31.45 31.59 30.92 31.25 1,407,113 -0.07(-0.23%)
Aug 14, 2014 30.77 31.36 30.71 31.32 1,637,119 +0.65(+2.13%)
Aug 13, 2014 30.57 30.89 30.49 30.67 1,057,407 +0.15(+0.48%)
Aug 12, 2014 30.57 30.90 30.43 30.53 1,559,033 -0.18(-0.60%)
Aug 11, 2014 30.80 31.03 30.66 30.71 1,245,947 +0.06(+0.18%)
Aug 08, 2014 29.98 30.73 29.90 30.65 2,143,372 +0.80(+2.68%)
Aug 07, 2014 30.07 30.23 29.73 29.85 1,022,643 -0.13(-0.43%)
Aug 06, 2014 29.79 30.26 29.75 29.98 1,308,887 -0.08(-0.28%)
Aug 05, 2014 29.89 30.33 29.83 30.07 1,980,556 -0.02(-0.06%)
Aug 04, 2014 30.18 30.42 29.90 30.08 1,682,070 -0.05(-0.15%)
Aug 01, 2014 29.98 30.32 29.89 30.13 3,445,511 +0.07(+0.24%)
Jul 31, 2014 30.14 30.17 29.77 30.06 3,711,603 -0.38(-1.24%)
Jul 30, 2014 30.80 30.93 30.23 30.43 2,379,641 -0.33(-1.08%)
Jul 29, 2014 30.97 31.10 30.69 30.76 1,771,290 -0.20(-0.65%)
Jul 28, 2014 31.40 31.49 30.70 30.97 1,939,423 -0.48(-1.52%)
Jul 25, 2014 31.57 31.69 31.25 31.44 1,994,931 -0.32(-1.01%)
Jul 24, 2014 32.96 32.96 31.54 31.77 4,169,004 -1.37(-4.13%)
Jul 23, 2014 32.62 33.27 32.36 33.14 1,524,463 +0.47(+1.44%)
Jul 22, 2014 32.50 33.08 32.50 32.67 1,799,863 +0.23(+0.71%)
Jul 21, 2014 32.32 32.67 32.15 32.44 1,302,607 +0.07(+0.23%)
Jul 18, 2014 32.45 32.48 32.07 32.36 1,983,848 -0.02(-0.06%)
Jul 17, 2014 33.00 33.01 32.35 32.38 2,088,020 -0.96(-2.87%)
Jul 16, 2014 32.85 33.43 32.53 33.34 3,217,194 +0.75(+2.31%)
Jul 15, 2014 32.72 32.78 32.56 32.58 1,953,582 -0.14(-0.42%)
Jul 14, 2014 32.92 33.01 32.57 32.72 1,215,889 +0.02(+0.06%)
Jul 11, 2014 33.04 33.15 32.60 32.70 1,695,204 -0.42(-1.28%)
Jul 10, 2014 32.96 33.50 32.85 33.13 1,729,745 -0.34(-1.02%)
Jul 09, 2014 33.44 33.74 33.35 33.47 943,680 +0.08(+0.25%)
Jul 08, 2014 33.37 33.53 33.14 33.38 1,208,082 -0.03(-0.08%)
Jul 07, 2014 33.91 33.98 33.31 33.41 1,609,859 -0.70(-2.05%)
Jul 03, 2014 34.08 34.11 34.11 34.11 687,272 +0.13(+0.38%)
Jul 02, 2014 34.43 34.59 33.94 33.98 1,160,230 -0.44(-1.28%)
Jul 01, 2014 33.93 34.52 33.84 34.42 2,246,357 +0.50(+1.46%)
Jun 30, 2014 33.53 34.11 33.49 33.93 2,042,074 +0.36(+1.07%)
Jun 27, 2014 33.49 33.65 33.16 33.57 1,721,912 +0.05(+0.14%)
Jun 26, 2014 33.82 33.84 33.21 33.52 1,800,219 -0.31(-0.92%)
Jun 25, 2014 33.53 33.91 33.32 33.84 1,462,846 +0.22(+0.66%)
Jun 24, 2014 33.24 34.20 33.15 33.61 3,624,334 +0.40(+1.19%)
Jun 23, 2014 33.34 33.89 33.16 33.22 2,371,322 +0.02(+0.06%)
Jun 20, 2014 33.40 33.41 32.85 33.20 2,780,088 -0.24(-0.71%)
Jun 19, 2014 33.19 33.55 33.11 33.44 1,533,410 +0.36(+1.08%)
Jun 18, 2014 33.35 33.41 32.54 33.08 2,813,270 -0.21(-0.64%)
Jun 17, 2014 33.25 33.64 32.81 33.29 2,468,661 -0.12(-0.36%)
Jun 16, 2014 33.01 33.41 32.79 33.41 1,253,081 +0.37(+1.11%)
Jun 13, 2014 33.32 33.39 32.87 33.04 1,386,265 -0.33(-0.99%)
Jun 12, 2014 33.50 33.78 33.21 33.38 1,478,011 -0.21(-0.63%)
Jun 11, 2014 33.95 34.02 33.35 33.59 1,395,603 -0.54(-1.59%)
Jun 10, 2014 34.14 34.28 34.00 34.13 1,091,477 +0.22(+0.65%)
Jun 06, 2014 33.58 33.96 33.49 33.91 1,529,212 +0.47(+1.40%)
Jun 05, 2014 33.39 33.62 32.93 33.44 1,752,868 +0.37(+1.11%)
Jun 04, 2014 33.15 33.31 32.86 33.07 1,318,290 -0.23(-0.69%)
Jun 03, 2014 33.14 33.50 33.07 33.30 1,850,369 +0.02(+0.06%)
Jun 02, 2014 33.28 33.40 32.75 33.28 2,222,436 -0.02(-0.06%)
May 30, 2014 33.32 33.55 33.01 33.30 2,103,821 -0.17(-0.49%)
May 29, 2014 33.45 34.00 33.25 33.47 2,958,828 +0.02(+0.06%)
May 28, 2014 33.93 34.20 33.12 33.45 6,583,259 +0.68(+2.08%)
May 27, 2014 32.92 33.14 32.72 32.77 3,278,755 +0.13(+0.39%)
May 23, 2014 32.16 32.64 32.64 32.64 3,421,463 +0.38(+1.17%)
May 22, 2014 31.53 32.32 31.35 32.26 1,311,464 +0.76(+2.42%)
May 21, 2014 31.49 31.69 31.13 31.50 1,746,176 +0.00(+0.00%)
May 20, 2014 31.46 31.74 31.24 31.50 1,763,484 -0.10(-0.32%)
May 19, 2014 31.54 31.66 31.09 31.60 1,622,689 -0.07(-0.23%)
May 16, 2014 31.72 31.78 31.30 31.67 2,166,721 +0.26(+0.82%)
May 15, 2014 31.47 31.49 30.58 31.42 2,804,268 -0.17(-0.52%)
May 14, 2014 32.05 32.05 31.44 31.58 2,128,039 -0.48(-1.49%)
May 13, 2014 32.02 32.63 31.98 32.06 2,002,988 +0.10(+0.32%)
May 12, 2014 31.44 32.09 31.44 31.96 1,692,108 +0.62(+1.97%)
May 09, 2014 31.10 31.53 30.96 31.34 1,760,467 +0.16(+0.50%)
May 08, 2014 31.34 31.83 30.98 31.19 2,203,462 -0.14(-0.44%)
May 07, 2014 31.36 31.49 30.92 31.32 1,584,514 +0.07(+0.24%)
May 06, 2014 32.02 32.05 31.13 31.25 2,831,697 -0.85(-2.64%)
May 05, 2014 32.29 32.58 31.88 32.10 1,882,886 -0.45(-1.38%)
May 02, 2014 31.85 32.70 31.72 32.55 2,230,971 +0.63(+1.96%)
May 01, 2014 31.54 32.35 31.34 31.92 2,090,227 +0.44(+1.40%)
Apr 30, 2014 31.61 31.77 31.23 31.48 2,247,046 -0.22(-0.70%)
Apr 29, 2014 31.59 31.71 31.21 31.70 2,522,219 +0.16(+0.50%)
Apr 28, 2014 31.59 32.27 31.29 31.55 2,250,732 +0.04(+0.12%)
Apr 25, 2014 31.79 31.92 31.40 31.51 2,617,605 -0.47(-1.47%)
Apr 24, 2014 31.35 32.27 30.87 31.98 5,885,312 +1.03(+3.33%)
Apr 23, 2014 31.51 31.54 30.72 30.95 4,022,517 -0.58(-1.84%)
Apr 22, 2014 31.22 31.97 31.22 31.53 3,172,736 +0.33(+1.06%)
Apr 21, 2014 31.35 31.36 30.93 31.20 3,271,875 -0.21(-0.67%)
Apr 17, 2014 31.84 31.41 31.41 31.41 3,311,612 -0.46(-1.44%)
Apr 16, 2014 31.89 32.22 31.42 31.87 1,625,273 +0.14(+0.43%)
Apr 15, 2014 32.11 32.57 31.25 31.73 3,469,313 -0.37(-1.15%)
Apr 14, 2014 32.27 32.42 31.84 32.10 2,223,418 +0.17(+0.52%)
Apr 11, 2014 32.48 32.75 31.90 31.93 3,133,164 -0.75(-2.31%)
Apr 10, 2014 33.10 33.55 32.68 32.69 2,330,420 -0.36(-1.09%)
Apr 09, 2014 33.18 33.47 32.41 33.04 2,710,656 +0.01(+0.03%)
Apr 08, 2014 33.12 33.38 32.70 33.04 2,847,651 -0.06(-0.19%)
Apr 07, 2014 33.72 33.89 32.92 33.10 2,470,310 -0.72(-2.12%)
Apr 04, 2014 34.13 34.84 33.62 33.82 3,225,534 -0.20(-0.59%)
Apr 03, 2014 33.63 34.05 33.33 34.02 2,309,982 +0.41(+1.23%)
Apr 02, 2014 33.74 33.93 33.34 33.61 2,002,508 -0.14(-0.41%)
Apr 01, 2014 33.05 33.74 32.95 33.74 3,413,375 +0.74(+2.23%)
Mar 31, 2014 32.98 33.18 32.70 33.01 2,483,482 +0.17(+0.50%)
Mar 28, 2014 32.52 33.06 32.34 32.84 2,180,356 +0.42(+1.30%)
Mar 27, 2014 32.26 32.86 31.91 32.42 3,509,242 +0.17(+0.54%)
Mar 26, 2014 32.84 33.09 32.16 32.24 3,215,230 -0.40(-1.24%)
Mar 25, 2014 32.75 32.94 32.47 32.65 3,382,890 +0.03(+0.08%)
Mar 24, 2014 32.81 32.88 31.92 32.62 4,064,445 -0.22(-0.67%)
Mar 21, 2014 33.23 33.53 32.36 32.84 7,212,875 -0.21(-0.64%)
Mar 20, 2014 33.63 33.82 32.74 33.05 4,462,585 -0.50(-1.48%)
Mar 19, 2014 34.86 35.18 33.33 33.55 4,907,503 -0.04(-0.11%)
Mar 18, 2014 33.29 33.94 33.29 33.59 3,217,542 +0.27(+0.80%)
Mar 17, 2014 33.33 33.78 32.92 33.32 3,812,553 +0.03(+0.08%)
Mar 14, 2014 33.74 34.16 33.18 33.29 3,594,447 -0.51(-1.52%)
Mar 13, 2014 34.83 34.91 33.44 33.81 4,238,582 -0.92(-2.65%)
Mar 12, 2014 34.41 34.74 33.85 34.73 3,287,013 -0.21(-0.61%)
Mar 11, 2014 35.35 35.65 34.64 34.94 2,586,269 -0.24(-0.68%)
Mar 10, 2014 35.76 35.88 35.12 35.18 3,120,970 -0.88(-2.45%)
Mar 07, 2014 36.37 36.46 35.66 36.06 3,055,051 -0.17(-0.48%)
Mar 06, 2014 36.40 36.47 36.02 36.23 2,154,529 -0.13(-0.35%)
Mar 05, 2014 36.23 36.47 36.08 36.36 3,791,799 +0.04(+0.10%)
Mar 04, 2014 36.46 36.73 36.18 36.33 4,376,798 +0.50(+1.39%)
Mar 03, 2014 35.43 36.16 35.25 35.83 3,570,496 -0.04(-0.10%)
Feb 28, 2014 35.95 36.13 35.55 35.87 4,130,600 -0.08(-0.23%)
Feb 27, 2014 35.60 36.11 35.49 35.95 4,171,304 +0.18(+0.51%)
Feb 26, 2014 34.89 36.53 34.46 35.77 7,724,995 +0.60(+1.70%)
Feb 25, 2014 34.75 35.63 34.48 35.17 7,058,503 -0.08(-0.23%)
Feb 24, 2014 35.09 35.59 34.83 35.25 6,030,183 +0.14(+0.39%)
Feb 21, 2014 34.55 35.40 34.44 35.11 8,211,502 +0.74(+2.17%)
Feb 20, 2014 34.18 34.45 33.86 34.37 2,206,140 +0.29(+0.86%)
Feb 19, 2014 34.29 34.66 34.04 34.07 3,246,417 -0.46(-1.33%)
Feb 18, 2014 34.94 35.16 33.90 34.53 3,430,678 -0.21(-0.61%)
Feb 14, 2014 33.95 34.75 34.75 34.75 3,303,020 +0.74(+2.19%)
Feb 13, 2014 33.45 34.05 33.20 34.00 2,190,669 +0.34(+1.01%)
Feb 12, 2014 33.56 33.78 33.31 33.66 3,535,694 +0.17(+0.52%)
Feb 11, 2014 33.23 33.65 33.05 33.49 2,357,143 +0.15(+0.44%)
Feb 10, 2014 33.49 33.84 32.96 33.34 2,601,959 -0.22(-0.66%)
Feb 07, 2014 33.84 34.15 33.27 33.56 5,743,370 -0.03(-0.08%)
Feb 06, 2014 33.15 34.18 33.08 33.59 3,964,259 +0.64(+1.95%)
Feb 05, 2014 33.05 33.36 32.72 32.94 2,520,176 -0.33(-0.99%)
Feb 04, 2014 32.93 33.63 32.73 33.27 3,225,815 +0.44(+1.34%)
Feb 03, 2014 33.66 33.95 32.68 32.83 4,659,097 -0.96(-2.83%)
Jan 31, 2014 32.78 34.55 32.62 33.79 5,514,460 +0.57(+1.72%)
Jan 30, 2014 33.91 34.25 33.08 33.22 3,337,617 -0.29(-0.85%)
Jan 29, 2014 33.16 33.81 32.84 33.50 4,336,281 +0.00(+0.00%)
Jan 28, 2014 32.66 33.70 32.62 33.50 5,390,130 +1.32(+4.11%)
Jan 27, 2014 32.38 33.27 31.72 32.18 5,260,296 -0.52(-1.60%)
Jan 24, 2014 33.49 33.71 32.48 32.70 4,380,276 -1.14(-3.37%)
Jan 23, 2014 33.62 33.95 33.41 33.84 4,210,359 +0.10(+0.30%)
Jan 22, 2014 33.12 33.94 32.91 33.74 2,472,679 +0.68(+2.06%)
Jan 21, 2014 33.16 33.28 32.74 33.06 2,157,045 +0.00(+0.00%)
Jan 17, 2014 33.23 33.06 33.06 33.06 2,243,017 -0.28(-0.83%)
Jan 16, 2014 33.25 33.54 32.73 33.34 2,863,414 +0.01(+0.03%)
Jan 15, 2014 33.35 33.36 32.97 33.33 2,324,077 -0.02(-0.06%)
Jan 14, 2014 33.16 33.42 32.92 33.35 2,568,703 +0.18(+0.55%)
Jan 13, 2014 33.64 33.72 32.99 33.16 2,924,767 -0.61(-1.80%)
Jan 10, 2014 33.52 34.25 33.24 33.77 3,516,894 +0.65(+1.97%)
Jan 09, 2014 33.20 33.36 32.71 33.12 2,798,701 -0.03(-0.08%)
Jan 08, 2014 32.80 33.71 32.56 33.15 4,490,342 +0.36(+1.09%)
Jan 07, 2014 33.04 33.10 32.59 32.79 3,421,955 +0.01(+0.03%)
Jan 06, 2014 33.64 33.65 32.77 32.78 3,177,261 -0.69(-2.06%)
Jan 03, 2014 33.69 33.92 33.38 33.47 2,001,682 -0.21(-0.63%)
Jan 02, 2014 33.80 33.90 33.38 33.68 1,776,178 -0.34(-1.00%)
Dec 31, 2013 33.93 34.02 34.02 34.02 1,650,476 +0.18(+0.54%)
Dec 30, 2013 33.74 33.98 33.47 33.84 1,552,534 +0.12(+0.35%)
Dec 27, 2013 33.60 33.97 33.41 33.72 1,698,626 +0.18(+0.55%)
Dec 26, 2013 33.70 34.06 33.42 33.53 2,452,115 -0.17(-0.52%)
Dec 24, 2013 33.68 34.25 33.33 33.71 2,336,750 -0.14(-0.41%)
Dec 23, 2013 32.62 34.00 32.54 33.84 6,701,124 +1.52(+4.69%)
Dec 20, 2013 31.54 32.35 31.44 32.33 6,222,876 +0.86(+2.75%)
Dec 19, 2013 31.67 31.82 31.32 31.46 3,670,808 -0.36(-1.13%)
Dec 18, 2013 31.29 32.15 30.75 31.82 6,042,236 +1.11(+3.62%)
Dec 17, 2013 30.26 30.91 29.94 30.71 4,333,373 +0.36(+1.18%)
Dec 16, 2013 30.22 30.57 30.12 30.35 3,244,670 +0.39(+1.29%)
Dec 13, 2013 30.06 30.33 29.84 29.96 2,770,631 -0.05(-0.15%)
Dec 12, 2013 30.32 30.39 29.92 30.01 2,585,034 -0.11(-0.37%)
Dec 11, 2013 30.67 30.76 29.95 30.12 3,676,053 -0.53(-1.74%)
Dec 10, 2013 31.67 31.90 30.51 30.65 6,568,213 -0.22(-0.71%)
Dec 09, 2013 30.34 31.26 30.34 30.87 4,591,790 +0.63(+2.10%)
Dec 06, 2013 30.50 30.92 30.18 30.24 2,759,531 +0.14(+0.46%)
Dec 05, 2013 30.29 30.41 29.81 30.10 2,913,423 -0.21(-0.70%)
Dec 04, 2013 30.30 30.92 30.06 30.31 4,265,051 -0.19(-0.63%)
Dec 03, 2013 30.70 31.00 30.30 30.51 3,260,096 -0.32(-1.04%)
Dec 02, 2013 31.39 31.52 30.75 30.83 3,322,775 -0.52(-1.67%)
Nov 29, 2013 31.67 31.90 31.28 31.35 1,662,412 -0.42(-1.33%)
Nov 27, 2013 32.18 32.41 31.67 31.78 3,484,239 -0.29(-0.92%)
Nov 26, 2013 31.27 32.26 31.17 32.07 5,121,254 +1.08(+3.47%)
Nov 25, 2013 31.08 31.12 30.53 30.99 2,405,328 -0.02(-0.06%)
Nov 22, 2013 31.17 31.26 30.87 31.01 3,466,208 -0.15(-0.47%)
Nov 21, 2013 30.61 31.25 30.03 31.16 3,091,061 +0.61(+1.99%)
Nov 20, 2013 30.57 31.44 30.37 30.55 4,758,275 -0.21(-0.69%)
Nov 19, 2013 30.44 30.80 30.23 30.76 2,619,191 +0.23(+0.75%)
Nov 18, 2013 30.77 31.19 30.36 30.53 3,548,845 -0.24(-0.78%)
Nov 15, 2013 30.82 31.17 30.65 30.77 2,121,449 -0.04(-0.12%)
Nov 14, 2013 30.07 31.20 29.84 30.81 3,743,640 +0.78(+2.60%)
Nov 13, 2013 29.57 30.20 29.39 30.03 3,201,233 +0.46(+1.55%)
Nov 12, 2013 29.42 29.81 29.05 29.57 4,995,699 +0.18(+0.63%)
Nov 11, 2013 29.40 29.55 29.15 29.39 4,065,061 +0.02(+0.06%)
Nov 08, 2013 29.46 29.73 29.07 29.37 12,031,279 -0.68(-2.26%)
Nov 07, 2013 30.87 31.61 30.01 30.05 6,598,375 +0.15(+0.49%)
Nov 06, 2013 29.97 30.39 29.48 29.90 3,864,524 +0.28(+0.93%)
Nov 05, 2013 29.89 30.21 29.34 29.62 3,356,038 -0.43(-1.44%)
Nov 04, 2013 29.99 30.53 29.95 30.06 2,243,036 +0.20(+0.68%)
Nov 01, 2013 30.22 30.34 29.50 29.85 3,973,505 -0.38(-1.25%)
Oct 31, 2013 30.75 30.82 30.04 30.23 3,324,175 -0.63(-2.03%)
Oct 30, 2013 31.37 31.37 30.56 30.86 2,828,756 -0.51(-1.64%)
Oct 29, 2013 31.00 31.38 30.60 31.37 2,279,260 +0.50(+1.61%)
Oct 28, 2013 31.04 31.45 30.53 30.87 2,967,739 -0.21(-0.68%)
Oct 25, 2013 31.19 31.19 30.70 31.09 2,435,956 +0.05(+0.15%)
Oct 24, 2013 30.63 31.44 30.50 31.04 3,333,128 +0.71(+2.33%)
Oct 23, 2013 29.92 31.04 29.79 30.33 3,126,490 +0.31(+1.04%)
Oct 22, 2013 29.42 30.26 29.41 30.02 3,999,765 +0.74(+2.51%)
Oct 21, 2013 29.84 29.89 28.78 29.28 3,610,980 -0.40(-1.36%)
Oct 18, 2013 30.00 30.08 29.38 29.69 3,184,807 -0.15(-0.49%)
Oct 17, 2013 28.27 29.92 28.27 29.84 6,288,558 +1.27(+4.44%)
Oct 16, 2013 28.13 28.69 27.76 28.57 5,362,283 +0.72(+2.57%)
Oct 15, 2013 28.43 28.52 27.78 27.85 4,705,233 -0.74(-2.60%)
Oct 14, 2013 28.57 28.90 28.13 28.59 3,128,259 -0.34(-1.18%)
Oct 11, 2013 28.45 29.09 28.38 28.93 3,183,590 +0.57(+2.01%)
Oct 10, 2013 28.47 28.62 28.06 28.36 4,380,854 +0.39(+1.38%)
Oct 09, 2013 27.92 28.26 27.25 27.98 6,195,177 +0.10(+0.36%)
Oct 08, 2013 28.28 28.70 27.75 27.88 3,880,695 -0.40(-1.43%)
Oct 07, 2013 28.02 28.79 27.99 28.28 3,207,081 -0.26(-0.90%)
Oct 04, 2013 29.44 29.62 28.33 28.54 5,578,541 -0.93(-3.15%)
Oct 03, 2013 29.91 30.16 29.39 29.47 3,405,770 -0.58(-1.93%)
Oct 02, 2013 29.65 30.46 29.51 30.05 2,789,518 +0.17(+0.55%)
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.