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 (%)
Jun 30, 2005 23.49 23.68 23.15 23.34 4,461,019 +0.02(+0.07%)
Jun 29, 2005 23.46 23.52 23.20 23.33 3,778,205 -0.13(-0.56%)
Jun 28, 2005 23.07 23.54 22.97 23.46 4,736,841 +0.58(+2.54%)
Jun 27, 2005 22.41 22.95 22.40 22.88 4,210,646 +0.28(+1.24%)
Jun 24, 2005 22.89 23.05 22.18 22.59 7,651,252 -0.49(-2.14%)
Jun 23, 2005 23.57 23.57 22.96 23.09 5,497,747 -0.20(-0.84%)
Jun 22, 2005 23.19 23.33 22.83 23.28 4,677,022 +0.18(+0.80%)
Jun 21, 2005 23.35 23.38 22.77 23.10 6,206,881 -0.08(-0.35%)
Jun 20, 2005 23.81 23.82 23.01 23.18 8,730,615 -0.83(-3.46%)
Jun 17, 2005 24.51 24.70 23.75 24.01 11,944,559 +0.27(+1.14%)
Jun 16, 2005 23.15 23.74 23.01 23.74 6,647,588 +0.57(+2.47%)
Jun 15, 2005 22.82 23.18 22.60 23.17 7,353,242 +0.61(+2.69%)
Jun 14, 2005 22.03 22.66 22.02 22.56 4,408,812 +0.42(+1.88%)
Jun 13, 2005 22.05 22.15 21.76 22.15 4,623,728 -0.03(-0.16%)
Jun 10, 2005 22.50 22.73 21.99 22.18 5,707,006 -0.16(-0.72%)
Jun 09, 2005 21.72 22.39 21.32 22.34 8,874,182 +0.51(+2.34%)
Jun 08, 2005 22.22 22.24 21.66 21.83 3,662,916 -0.30(-1.36%)
Jun 07, 2005 21.90 22.29 21.82 22.13 4,851,042 +0.30(+1.38%)
Jun 06, 2005 21.78 21.94 21.42 21.83 3,741,226 +0.16(+0.74%)
Jun 03, 2005 22.39 22.45 21.61 21.67 6,610,173 -0.56(-2.50%)
Jun 02, 2005 21.94 22.27 21.80 22.23 5,131,216 +0.37(+1.68%)
Jun 01, 2005 20.98 21.90 20.98 21.86 7,201,844 +0.58(+2.71%)
May 31, 2005 21.03 21.30 21.03 21.28 7,412,409 +0.35(+1.68%)
May 27, 2005 21.15 21.33 20.87 20.93 4,925,871 -0.14(-0.64%)
May 26, 2005 20.43 21.07 20.31 21.07 12,579,734 +1.36(+6.91%)
May 25, 2005 20.25 20.26 19.66 19.71 5,432,706 -0.41(-2.05%)
May 24, 2005 19.76 20.12 19.65 20.12 4,988,084 +0.31(+1.57%)
May 23, 2005 19.66 19.86 19.63 19.81 5,888,205 +0.39(+2.00%)
May 20, 2005 19.48 19.55 19.14 19.42 3,657,043 -0.05(-0.25%)
May 19, 2005 19.53 19.81 19.37 19.47 4,312,013 +0.00(+0.02%)
May 18, 2005 18.81 19.53 18.81 19.46 6,839,011 +1.06(+5.75%)
May 17, 2005 18.37 18.46 18.04 18.40 4,321,802 +0.06(+0.35%)
May 16, 2005 17.67 18.37 17.66 18.34 5,719,840 +0.73(+4.15%)
May 13, 2005 17.89 18.03 17.57 17.61 5,575,621 -0.23(-1.28%)
May 12, 2005 18.45 18.50 17.79 17.84 5,327,641 -0.64(-3.48%)
May 11, 2005 18.40 18.64 18.13 18.48 4,599,583 +0.25(+1.39%)
May 10, 2005 18.68 18.69 18.13 18.23 5,596,503 -0.46(-2.45%)
May 09, 2005 18.35 18.73 18.34 18.69 4,426,215 +0.38(+2.08%)
May 06, 2005 17.99 18.38 17.79 18.30 5,668,287 +0.21(+1.18%)
May 05, 2005 17.72 18.19 17.63 18.09 5,428,791 +0.43(+2.46%)
May 04, 2005 17.03 17.75 16.97 17.66 4,720,744 +0.50(+2.89%)
May 03, 2005 17.29 17.43 17.07 17.16 5,277,610 -0.21(-1.19%)
May 02, 2005 17.48 17.64 17.10 17.37 3,305,522 -0.06(-0.33%)
Apr 29, 2005 17.09 17.46 16.97 17.42 4,859,961 +0.38(+2.22%)
Apr 28, 2005 17.69 17.80 17.01 17.04 5,276,958 -0.64(-3.64%)
Apr 27, 2005 17.45 17.81 17.36 17.69 3,566,770 +0.18(+1.01%)
Apr 26, 2005 17.32 18.04 17.22 17.51 6,395,040 +0.19(+1.09%)
Apr 25, 2005 16.83 17.36 16.77 17.32 3,648,125 +0.66(+3.94%)
Apr 22, 2005 16.97 17.01 16.57 16.66 4,053,375 -0.30(-1.77%)
Apr 21, 2005 16.65 17.10 16.65 16.97 5,619,561 +0.34(+2.07%)
Apr 20, 2005 17.35 17.39 16.62 16.62 7,637,330 -0.73(-4.23%)
Apr 19, 2005 17.25 17.71 17.08 17.35 5,300,451 +0.10(+0.59%)
Apr 18, 2005 17.01 17.29 16.95 17.25 5,142,962 +0.38(+2.25%)
Apr 15, 2005 17.61 17.69 16.85 16.87 7,419,152 -0.60(-3.42%)
Apr 14, 2005 18.30 18.34 17.44 17.47 5,713,315 -0.82(-4.49%)
Apr 13, 2005 18.74 18.85 18.21 18.29 3,863,040 -0.39(-2.10%)
Apr 12, 2005 18.12 18.70 17.94 18.69 6,003,712 +0.50(+2.77%)
Apr 11, 2005 18.20 18.30 18.07 18.18 2,286,631 -0.02(-0.10%)
Apr 08, 2005 18.48 18.57 18.15 18.20 2,521,124 -0.22(-1.17%)
Apr 07, 2005 18.27 18.63 18.22 18.42 3,207,200 +0.18(+1.01%)
Apr 06, 2005 18.38 18.43 17.97 18.23 4,147,564 -0.15(-0.80%)
Apr 05, 2005 18.70 18.91 18.36 18.38 3,293,993 -0.20(-1.10%)
Apr 04, 2005 18.44 18.71 18.23 18.58 4,082,741 +0.14(+0.76%)
Apr 01, 2005 18.49 18.70 18.21 18.44 6,305,420 +0.32(+1.76%)
Mar 31, 2005 17.84 18.21 17.84 18.12 4,479,073 +0.40(+2.27%)
Mar 30, 2005 17.52 17.86 17.47 17.72 4,236,967 +0.21(+1.18%)
Mar 29, 2005 17.83 18.02 17.51 17.52 5,992,183 -0.23(-1.28%)
Mar 28, 2005 18.04 18.06 17.54 17.74 5,292,402 -0.02(-0.10%)
Mar 24, 2005 17.52 17.97 17.52 17.76 4,339,204 +0.29(+1.67%)
Mar 23, 2005 17.67 17.67 17.38 17.47 5,521,674 -0.20(-1.11%)
Mar 22, 2005 17.81 18.24 17.60 17.66 7,862,469 +0.16(+0.89%)
Mar 21, 2005 17.59 17.93 17.48 17.51 5,917,136 -0.22(-1.24%)
Mar 18, 2005 17.64 18.02 17.63 17.73 6,765,052 +0.07(+0.42%)
Mar 17, 2005 18.49 18.56 17.63 17.66 9,397,332 -0.85(-4.58%)
Mar 16, 2005 18.72 18.73 18.32 18.50 6,368,067 +0.11(+0.63%)
Mar 15, 2005 18.54 18.85 18.21 18.39 6,449,422 -0.04(-0.20%)
Mar 14, 2005 18.68 18.77 18.05 18.43 6,299,982 -0.34(-1.82%)
Mar 11, 2005 18.66 18.97 18.39 18.77 4,431,653 +0.07(+0.38%)
Mar 10, 2005 19.24 19.39 18.55 18.70 7,828,535 -0.51(-2.67%)
Mar 09, 2005 19.38 19.75 18.92 19.21 6,278,012 -0.60(-3.05%)
Mar 08, 2005 20.34 20.34 19.75 19.81 7,134,628 -0.75(-3.63%)
Mar 07, 2005 20.95 20.96 20.39 20.56 3,153,471 -0.13(-0.61%)
Mar 04, 2005 20.23 20.71 20.06 20.69 6,725,245 +0.70(+3.48%)
Mar 03, 2005 20.38 20.41 19.90 19.99 5,311,544 -0.18(-0.89%)
Mar 02, 2005 20.25 20.43 20.12 20.17 3,386,876 -0.26(-1.25%)
Mar 01, 2005 20.24 20.48 20.14 20.43 4,182,586 +0.19(+0.92%)
Feb 28, 2005 20.73 20.76 20.09 20.24 6,493,580 -0.39(-1.88%)
Feb 25, 2005 20.17 20.67 19.98 20.63 7,336,492 +0.55(+2.74%)
Feb 24, 2005 19.37 20.28 19.30 20.08 9,071,043 +0.71(+3.68%)
Feb 23, 2005 19.04 19.41 18.66 19.37 10,050,344 +0.74(+3.96%)
Feb 22, 2005 19.40 19.53 18.51 18.63 4,516,488 -0.77(-3.99%)
Feb 18, 2005 19.47 19.47 19.07 19.40 4,353,561 -0.11(-0.59%)
Feb 17, 2005 19.33 19.72 19.22 19.52 3,552,848 +0.19(+0.96%)
Feb 16, 2005 19.30 19.37 18.89 19.33 3,996,818 +0.32(+1.69%)
Feb 15, 2005 19.00 19.06 18.68 19.01 3,832,369 +0.05(+0.24%)
Feb 14, 2005 19.29 19.29 18.81 18.96 3,940,262 -0.10(-0.54%)
Feb 11, 2005 18.85 19.22 18.71 19.07 7,147,245 -0.53(-2.70%)
Feb 10, 2005 19.41 19.65 19.15 19.60 4,605,238 +0.18(+0.95%)
Feb 09, 2005 19.77 19.96 19.38 19.41 6,555,574 -0.36(-1.80%)
Feb 08, 2005 19.26 19.79 19.20 19.77 8,551,591 +0.80(+4.20%)
Feb 07, 2005 18.74 19.07 18.67 18.97 3,353,812 +0.11(+0.59%)
Feb 04, 2005 18.23 18.93 18.10 18.86 5,336,777 +0.78(+4.31%)
Feb 03, 2005 18.07 18.58 17.91 18.08 4,831,248 -0.11(-0.62%)
Feb 02, 2005 18.24 18.32 17.98 18.19 3,896,757 -0.05(-0.25%)
Feb 01, 2005 18.00 18.37 17.91 18.24 3,630,288 +0.29(+1.64%)
Jan 31, 2005 17.75 17.96 17.26 17.95 4,603,281 +0.29(+1.61%)
Jan 28, 2005 17.56 17.77 17.34 17.66 2,698,407 +0.20(+1.16%)
Jan 27, 2005 17.46 17.66 17.19 17.46 3,463,010 -0.09(-0.50%)
Jan 26, 2005 17.03 17.61 16.98 17.55 3,191,103 +0.50(+2.91%)
Jan 25, 2005 16.92 17.19 16.82 17.05 3,002,291 +0.13(+0.75%)
Jan 24, 2005 16.92 17.10 16.78 16.92 2,602,261 +0.02(+0.10%)
Jan 21, 2005 17.00 17.15 16.85 16.91 2,917,673 -0.02(-0.12%)
Jan 20, 2005 17.34 17.39 16.86 16.93 3,265,497 -0.48(-2.79%)
Jan 19, 2005 17.24 17.53 17.18 17.41 5,719,840 +0.32(+1.86%)
Jan 18, 2005 17.10 17.23 16.94 17.09 3,040,140 -0.00(-0.01%)
Jan 14, 2005 16.78 17.28 16.53 17.10 4,121,243 +0.40(+2.38%)
Jan 13, 2005 16.27 16.86 16.25 16.70 4,841,036 +0.67(+4.20%)
Jan 12, 2005 15.93 16.06 15.59 16.03 3,870,654 -0.02(-0.13%)
Jan 11, 2005 16.02 16.32 15.92 16.05 3,649,647 -0.04(-0.23%)
Jan 10, 2005 15.63 16.18 15.52 16.08 4,642,435 +0.66(+4.25%)
Jan 07, 2005 15.41 15.58 15.31 15.43 3,139,332 +0.10(+0.65%)
Jan 06, 2005 15.15 15.41 15.14 15.33 2,559,191 +0.23(+1.51%)
Jan 05, 2005 15.14 15.32 15.01 15.10 4,963,286 -0.09(-0.60%)
Jan 04, 2005 15.63 15.63 15.00 15.19 5,990,225 -0.43(-2.77%)
Jan 03, 2005 15.77 15.78 15.47 15.63 4,514,312 -0.14(-0.92%)
Dec 31, 2004 15.64 15.85 15.62 15.77 1,995,581 +0.24(+1.57%)
Dec 30, 2004 15.44 15.60 15.36 15.53 1,563,357 +0.08(+0.51%)
Dec 29, 2004 15.34 15.63 15.26 15.45 2,855,026 -0.00(-0.01%)
Dec 28, 2004 14.96 15.45 14.87 15.45 3,302,041 +0.60(+4.06%)
Dec 27, 2004 15.19 15.22 14.58 14.85 2,878,736 -0.31(-2.05%)
Dec 23, 2004 15.41 15.41 14.98 15.16 3,278,113 -0.11(-0.69%)
Dec 22, 2004 15.12 15.48 15.12 15.26 2,706,238 +0.19(+1.23%)
Dec 21, 2004 15.00 15.11 14.86 15.08 2,236,382 +0.12(+0.77%)
Dec 20, 2004 15.02 15.19 14.89 14.96 3,177,616 -0.06(-0.37%)
Dec 17, 2004 15.12 15.12 14.62 15.02 7,003,025 -0.11(-0.70%)
Dec 16, 2004 14.89 15.17 14.66 15.12 5,855,359 -0.05(-0.33%)
Dec 15, 2004 14.77 15.37 14.74 15.18 5,764,216 +0.59(+4.02%)
Dec 14, 2004 14.45 14.65 14.33 14.59 2,614,225 +0.13(+0.87%)
Dec 13, 2004 14.57 14.64 14.41 14.46 4,652,659 -0.25(-1.69%)
Dec 10, 2004 14.18 15.12 14.15 14.71 11,493,193 +0.69(+4.94%)
Dec 09, 2004 13.10 14.03 13.10 14.02 11,499,066 +1.58(+12.71%)
Dec 08, 2004 12.56 12.63 12.39 12.44 2,278,147 -0.01(-0.06%)
Dec 07, 2004 12.60 12.67 12.44 12.44 2,146,327 -0.16(-1.24%)
Dec 06, 2004 12.40 12.71 12.38 12.60 2,830,445 +0.26(+2.07%)
Dec 03, 2004 12.11 12.40 12.08 12.35 3,127,368 +0.42(+3.53%)
Dec 02, 2004 12.02 12.12 11.89 11.93 2,553,317 -0.26(-2.11%)
Dec 01, 2004 11.96 12.18 11.93 12.18 2,594,212 +0.37(+3.15%)
Nov 30, 2004 11.77 11.98 11.75 11.81 1,473,954 +0.03(+0.23%)
Nov 29, 2004 12.17 12.18 11.76 11.78 3,611,580 -0.51(-4.12%)
Nov 26, 2004 12.25 12.37 12.14 12.29 522,714 -0.02(-0.13%)
Nov 24, 2004 12.10 12.32 12.09 12.30 1,177,467 +0.20(+1.69%)
Nov 23, 2004 12.12 12.12 11.94 12.10 1,419,790 -0.01(-0.11%)
Nov 22, 2004 11.84 12.13 11.82 12.11 1,501,580 +0.18(+1.48%)
Nov 19, 2004 12.10 12.14 11.79 11.94 2,397,569 -0.26(-2.17%)
Nov 18, 2004 12.18 12.31 12.08 12.20 1,134,614 +0.03(+0.21%)
Nov 17, 2004 12.07 12.26 12.01 12.18 1,626,875 +0.16(+1.36%)
Nov 16, 2004 12.18 12.26 11.91 12.01 2,150,895 -0.33(-2.68%)
Nov 15, 2004 12.07 12.42 12.01 12.34 2,901,141 +0.27(+2.25%)
Nov 12, 2004 11.54 12.07 11.53 12.07 3,749,274 +0.60(+5.25%)
Nov 11, 2004 11.60 11.63 11.44 11.47 2,585,076 -0.04(-0.36%)
Nov 10, 2004 11.64 11.69 11.43 11.51 3,587,000 -0.13(-1.09%)
Nov 09, 2004 11.54 11.94 11.54 11.64 5,796,192 +0.34(+3.01%)
Nov 08, 2004 11.18 11.33 11.10 11.30 2,468,047 +0.12(+1.09%)
Nov 05, 2004 11.09 11.19 10.96 11.18 3,190,885 +0.08(+0.73%)
Nov 04, 2004 10.73 11.18 10.64 11.10 3,633,985 +0.21(+1.94%)
Nov 03, 2004 10.94 10.96 10.76 10.88 1,592,506 +0.02(+0.17%)
Nov 02, 2004 10.79 10.95 10.72 10.87 2,016,464 +0.08(+0.72%)
Nov 01, 2004 10.65 10.79 10.63 10.79 1,084,583 +0.13(+1.25%)
Oct 29, 2004 10.67 10.73 10.56 10.65 1,495,054 -0.03(-0.32%)
Oct 28, 2004 10.62 10.77 10.58 10.69 1,903,785 +0.06(+0.58%)
Oct 27, 2004 10.48 10.64 10.28 10.63 3,941,132 +0.13(+1.27%)
Oct 26, 2004 10.23 10.50 10.16 10.49 3,315,745 +0.30(+2.93%)
Oct 25, 2004 9.849 10.20 9.824 10.19 2,841,757 +0.34(+3.50%)
Oct 22, 2004 9.907 9.923 9.794 9.849 1,291,450 -0.06(-0.58%)
Oct 21, 2004 9.861 10.04 9.746 9.907 2,002,107 +0.10(+1.06%)
Oct 20, 2004 9.748 9.856 9.661 9.803 2,309,253 -0.06(-0.61%)
Oct 19, 2004 9.891 10.09 9.815 9.863 1,619,697 -0.03(-0.28%)
Oct 18, 2004 9.964 9.964 9.693 9.891 2,142,846 -0.08(-0.83%)
Oct 15, 2004 9.971 10.08 9.941 9.974 1,158,977 -0.00(-0.02%)
Oct 14, 2004 9.884 10.03 9.792 9.976 1,362,364 +0.09(+0.93%)
Oct 13, 2004 10.02 10.10 9.859 9.884 2,870,905 -0.26(-2.60%)
Oct 12, 2004 10.04 10.19 10.03 10.15 1,922,710 +0.03(+0.25%)
Oct 11, 2004 10.08 10.16 9.976 10.12 2,118,483 +0.07(+0.66%)
Oct 08, 2004 10.11 10.21 9.957 10.06 2,774,106 -0.01(-0.11%)
Oct 07, 2004 10.30 10.30 9.999 10.07 3,022,520 -0.23(-2.23%)
Oct 06, 2004 10.16 10.44 10.02 10.30 3,976,589 +0.31(+3.15%)
Oct 05, 2004 9.631 10.11 9.477 9.983 5,978,261 -0.09(-0.94%)
Oct 04, 2004 10.64 10.68 9.992 10.08 5,811,854 -0.50(-4.70%)
Oct 01, 2004 10.67 10.69 10.45 10.57 2,169,819 -0.08(-0.71%)
Sep 30, 2004 10.50 10.67 10.41 10.65 1,533,556 +0.15(+1.47%)
Sep 29, 2004 10.64 10.71 10.48 10.50 2,172,647 -0.15(-1.38%)
Sep 28, 2004 10.81 10.84 10.56 10.64 2,027,340 -0.17(-1.55%)
Sep 27, 2004 10.77 10.96 10.54 10.81 2,915,280 +0.01(+0.06%)
Sep 24, 2004 10.96 10.96 10.77 10.80 1,618,391 -0.15(-1.41%)
Sep 23, 2004 10.98 10.98 10.85 10.96 2,220,068 -0.01(-0.06%)
Sep 22, 2004 10.96 11.04 10.85 10.96 2,726,903 -0.02(-0.21%)
Sep 21, 2004 10.70 10.99 10.64 10.99 3,349,897 +0.38(+3.55%)
Sep 20, 2004 10.87 10.87 10.53 10.61 1,819,385 -0.26(-2.35%)
Sep 17, 2004 10.80 10.89 10.73 10.87 1,406,086 +0.11(+1.05%)
Sep 16, 2004 10.65 10.79 10.61 10.75 1,679,081 +0.15(+1.43%)
Sep 15, 2004 10.63 10.69 10.57 10.60 1,133,526 -0.09(-0.80%)
Sep 14, 2004 10.63 10.71 10.49 10.69 1,484,831 +0.09(+0.85%)
Sep 13, 2004 10.49 10.64 10.44 10.60 2,077,806 +0.14(+1.32%)
Sep 10, 2004 10.62 10.62 10.36 10.46 1,370,630 -0.10(-0.96%)
Sep 09, 2004 10.46 10.60 10.43 10.56 1,239,462 +0.10(+0.97%)
Sep 08, 2004 10.63 10.63 10.42 10.46 1,975,134 -0.17(-1.64%)
Sep 07, 2004 10.50 10.68 10.50 10.63 2,374,076 +0.26(+2.48%)
Sep 03, 2004 10.36 10.45 10.26 10.38 1,194,651 +0.02(+0.18%)
Sep 02, 2004 10.36 10.41 10.27 10.36 1,544,868 -0.00(-0.02%)
Sep 01, 2004 10.19 10.44 10.17 10.36 3,251,140 +0.16(+1.53%)
Aug 31, 2004 10.01 10.20 10.01 10.20 1,478,305 +0.20(+2.00%)
Aug 30, 2004 10.16 10.19 9.946 10.00 1,409,349 -0.20(-1.94%)
Aug 27, 2004 10.11 10.23 10.02 10.20 1,930,976 +0.09(+0.93%)
Aug 26, 2004 10.09 10.15 9.969 10.11 2,765,405 +0.20(+1.97%)
Aug 25, 2004 10.24 10.26 9.769 9.911 5,113,378 -0.08(-0.78%)
Aug 24, 2004 9.999 10.10 9.868 9.990 2,884,174 +0.03(+0.30%)
Aug 23, 2004 9.822 10.05 9.693 9.960 2,782,807 +0.14(+1.43%)
Aug 20, 2004 9.769 9.884 9.767 9.820 1,303,414 +0.03(+0.31%)
Aug 19, 2004 9.941 9.987 9.748 9.790 1,772,617 -0.20(-1.98%)
Aug 18, 2004 9.895 10.04 9.884 9.987 1,589,678 +0.00(+0.00%)
Aug 17, 2004 10.11 10.22 9.905 9.987 3,916,987 +0.18(+1.88%)
Aug 16, 2004 9.512 9.826 9.512 9.803 1,807,421 +0.29(+3.07%)
Aug 13, 2004 9.378 9.512 9.312 9.512 1,845,271 +0.22(+2.38%)
Aug 12, 2004 9.521 9.521 9.259 9.291 2,065,407 -0.24(-2.56%)
Aug 11, 2004 9.585 9.663 9.491 9.534 2,043,654 -0.10(-1.00%)
Aug 10, 2004 9.463 9.631 9.449 9.631 2,164,164 +0.17(+1.77%)
Aug 09, 2004 9.603 9.700 9.408 9.463 1,971,871 -0.12(-1.27%)
Aug 06, 2004 9.562 9.656 9.539 9.585 4,159,093 +0.16(+1.71%)
Aug 05, 2004 9.700 9.882 9.424 9.424 3,459,965 +0.01(+0.07%)
Aug 04, 2004 9.206 9.461 9.204 9.417 1,618,174 +0.14(+1.56%)
Aug 03, 2004 9.291 9.325 9.176 9.272 1,327,124 -0.07(-0.76%)
Aug 02, 2004 9.091 9.358 9.070 9.344 1,590,113 +0.21(+2.29%)
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%)
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.