Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 17.69 17.89 17.19 17.88 4,621,187 +0.28(+1.61%)
Jan 28, 2005 17.49 17.70 17.27 17.59 2,708,904 +0.20(+1.16%)
Jan 27, 2005 17.39 17.59 17.12 17.39 3,476,481 -0.09(-0.50%)
Jan 26, 2005 16.96 17.55 16.91 17.48 3,203,516 +0.49(+2.91%)
Jan 25, 2005 16.85 17.12 16.76 16.98 3,013,970 +0.13(+0.75%)
Jan 24, 2005 16.85 17.03 16.71 16.86 2,612,384 +0.02(+0.10%)
Jan 21, 2005 16.94 17.08 16.78 16.84 2,929,023 -0.02(-0.12%)
Jan 20, 2005 17.28 17.32 16.80 16.86 3,278,200 -0.48(-2.79%)
Jan 19, 2005 17.17 17.46 17.11 17.34 5,742,091 +0.32(+1.86%)
Jan 18, 2005 17.03 17.17 16.88 17.03 3,051,966 -0.00(-0.01%)
Jan 14, 2005 16.71 17.22 16.47 17.03 4,137,275 +0.40(+2.38%)
Jan 13, 2005 16.21 16.79 16.19 16.63 4,859,868 +0.67(+4.20%)
Jan 12, 2005 15.87 15.99 15.53 15.96 3,885,710 -0.02(-0.13%)
Jan 11, 2005 15.96 16.25 15.85 15.98 3,663,845 -0.04(-0.23%)
Jan 10, 2005 15.57 16.12 15.46 16.02 4,660,494 +0.65(+4.25%)
Jan 07, 2005 15.35 15.52 15.25 15.37 3,151,544 +0.10(+0.65%)
Jan 06, 2005 15.09 15.35 15.08 15.27 2,569,146 +0.23(+1.51%)
Jan 05, 2005 15.08 15.26 14.95 15.04 4,982,593 -0.09(-0.61%)
Jan 04, 2005 15.57 15.57 14.94 15.13 6,013,527 -0.43(-2.77%)
Jan 03, 2005 15.71 15.72 15.41 15.57 4,531,873 -0.14(-0.92%)
Dec 31, 2004 15.58 15.79 15.56 15.71 2,003,344 +0.24(+1.57%)
Dec 30, 2004 15.38 15.54 15.30 15.47 1,569,439 +0.08(+0.51%)
Dec 29, 2004 15.28 15.57 15.20 15.39 2,866,132 -0.00(-0.01%)
Dec 28, 2004 14.91 15.39 14.81 15.39 3,314,886 +0.60(+4.06%)
Dec 27, 2004 15.13 15.16 14.53 14.79 2,889,934 -0.31(-2.05%)
Dec 23, 2004 15.35 15.35 14.92 15.10 3,290,865 -0.11(-0.69%)
Dec 22, 2004 15.06 15.42 15.06 15.21 2,716,765 +0.19(+1.24%)
Dec 21, 2004 14.94 15.05 14.80 15.02 2,245,082 +0.11(+0.77%)
Dec 20, 2004 14.96 15.13 14.84 14.91 3,189,977 -0.05(-0.37%)
Dec 17, 2004 15.07 15.07 14.56 14.96 7,030,267 -0.11(-0.70%)
Dec 16, 2004 14.84 15.11 14.61 15.07 5,878,136 -0.05(-0.33%)
Dec 15, 2004 14.71 15.31 14.68 15.12 5,786,639 +0.58(+4.02%)
Dec 14, 2004 14.39 14.59 14.28 14.53 2,624,394 +0.13(+0.87%)
Dec 13, 2004 14.52 14.58 14.35 14.41 4,670,758 -0.25(-1.69%)
Dec 10, 2004 14.13 15.06 14.10 14.65 11,537,901 +0.69(+4.94%)
Dec 09, 2004 13.05 13.98 13.05 13.96 11,543,797 +1.58(+12.71%)
Dec 08, 2004 12.51 12.58 12.35 12.39 2,287,009 -0.01(-0.06%)
Dec 07, 2004 12.55 12.62 12.40 12.40 2,154,676 -0.16(-1.24%)
Dec 06, 2004 12.35 12.66 12.33 12.55 2,841,456 +0.25(+2.07%)
Dec 03, 2004 12.07 12.35 12.03 12.30 3,139,533 +0.42(+3.53%)
Dec 02, 2004 11.97 12.07 11.84 11.88 2,563,250 -0.26(-2.11%)
Dec 01, 2004 11.92 12.14 11.89 12.14 2,604,304 +0.37(+3.15%)
Nov 30, 2004 11.73 11.93 11.70 11.76 1,479,688 +0.03(+0.23%)
Nov 29, 2004 12.12 12.14 11.71 11.74 3,625,629 -0.50(-4.11%)
Nov 26, 2004 12.20 12.32 12.09 12.24 524,747 -0.02(-0.13%)
Nov 24, 2004 12.06 12.27 12.05 12.26 1,182,047 +0.20(+1.69%)
Nov 23, 2004 12.07 12.08 11.89 12.05 1,425,313 -0.01(-0.11%)
Nov 22, 2004 11.79 12.08 11.78 12.07 1,507,421 +0.18(+1.48%)
Nov 19, 2004 12.06 12.09 11.75 11.89 2,406,895 -0.26(-2.17%)
Nov 18, 2004 12.13 12.27 12.04 12.15 1,139,028 +0.03(+0.21%)
Nov 17, 2004 12.03 12.21 11.97 12.13 1,633,204 +0.16(+1.36%)
Nov 16, 2004 12.14 12.21 11.87 11.97 2,159,262 -0.33(-2.68%)
Nov 15, 2004 12.03 12.38 11.97 12.30 2,912,427 +0.27(+2.25%)
Nov 12, 2004 11.50 12.03 11.48 12.03 3,763,859 +0.60(+5.25%)
Nov 11, 2004 11.55 11.59 11.39 11.43 2,595,132 -0.04(-0.36%)
Nov 10, 2004 11.59 11.64 11.39 11.47 3,600,953 -0.13(-1.09%)
Nov 09, 2004 11.49 11.89 11.49 11.59 5,818,739 +0.34(+3.01%)
Nov 08, 2004 11.13 11.28 11.06 11.25 2,477,648 +0.12(+1.09%)
Nov 05, 2004 11.05 11.15 10.92 11.13 3,203,298 +0.08(+0.73%)
Nov 04, 2004 10.69 11.13 10.60 11.05 3,648,122 +0.21(+1.94%)
Nov 03, 2004 10.90 10.92 10.72 10.84 1,598,701 +0.02(+0.17%)
Nov 02, 2004 10.75 10.91 10.68 10.82 2,024,308 +0.08(+0.72%)
Nov 01, 2004 10.61 10.75 10.59 10.75 1,088,802 +0.13(+1.25%)
Oct 29, 2004 10.62 10.69 10.52 10.61 1,500,870 -0.03(-0.32%)
Oct 28, 2004 10.58 10.73 10.53 10.65 1,911,191 +0.06(+0.58%)
Oct 27, 2004 10.44 10.60 10.24 10.59 3,956,463 +0.13(+1.27%)
Oct 26, 2004 10.19 10.46 10.12 10.45 3,328,644 +0.30(+2.93%)
Oct 25, 2004 9.811 10.16 9.786 10.15 2,852,811 +0.34(+3.50%)
Oct 22, 2004 9.868 9.885 9.756 9.811 1,296,474 -0.06(-0.58%)
Oct 21, 2004 9.823 10.00 9.708 9.868 2,009,895 +0.10(+1.06%)
Oct 20, 2004 9.710 9.818 9.623 9.765 2,318,236 -0.06(-0.61%)
Oct 19, 2004 9.852 10.05 9.777 9.825 1,625,997 -0.03(-0.28%)
Oct 18, 2004 9.926 9.926 9.656 9.852 2,151,182 -0.08(-0.83%)
Oct 15, 2004 9.933 10.04 9.903 9.935 1,163,485 -0.00(-0.02%)
Oct 14, 2004 9.846 9.988 9.754 9.937 1,367,663 +0.09(+0.93%)
Oct 13, 2004 9.978 10.06 9.820 9.846 2,882,073 -0.26(-2.60%)
Oct 12, 2004 9.999 10.15 9.994 10.11 1,930,189 +0.03(+0.25%)
Oct 11, 2004 10.04 10.12 9.937 10.08 2,126,724 +0.07(+0.66%)
Oct 08, 2004 10.07 10.17 9.919 10.02 2,784,897 -0.01(-0.11%)
Oct 07, 2004 10.26 10.26 9.960 10.03 3,034,278 -0.23(-2.23%)
Oct 06, 2004 10.12 10.40 9.983 10.26 3,992,058 +0.31(+3.15%)
Oct 05, 2004 9.594 10.07 9.440 9.944 6,001,517 -0.09(-0.94%)
Oct 04, 2004 10.60 10.64 9.953 10.04 5,834,462 -0.49(-4.70%)
Oct 01, 2004 10.62 10.65 10.41 10.53 2,178,260 -0.08(-0.71%)
Sep 30, 2004 10.45 10.62 10.37 10.61 1,539,522 +0.15(+1.47%)
Sep 29, 2004 10.60 10.67 10.44 10.45 2,181,099 -0.15(-1.38%)
Sep 28, 2004 10.77 10.80 10.52 10.60 2,035,226 -0.17(-1.55%)
Sep 27, 2004 10.73 10.92 10.50 10.77 2,926,621 +0.01(+0.06%)
Sep 24, 2004 10.92 10.92 10.73 10.76 1,624,687 -0.15(-1.41%)
Sep 23, 2004 10.93 10.94 10.81 10.91 2,228,704 -0.01(-0.06%)
Sep 22, 2004 10.92 11.00 10.81 10.92 2,737,511 -0.02(-0.21%)
Sep 21, 2004 10.66 10.95 10.60 10.94 3,362,928 +0.38(+3.55%)
Sep 20, 2004 10.83 10.83 10.49 10.57 1,826,463 -0.25(-2.35%)
Sep 17, 2004 10.76 10.85 10.69 10.82 1,411,556 +0.11(+1.05%)
Sep 16, 2004 10.61 10.75 10.57 10.71 1,685,613 +0.15(+1.43%)
Sep 15, 2004 10.59 10.65 10.53 10.56 1,137,936 -0.08(-0.80%)
Sep 14, 2004 10.59 10.67 10.45 10.64 1,490,607 +0.09(+0.85%)
Sep 13, 2004 10.45 10.60 10.40 10.56 2,085,889 +0.14(+1.32%)
Sep 10, 2004 10.58 10.58 10.32 10.42 1,375,961 -0.10(-0.96%)
Sep 09, 2004 10.42 10.56 10.39 10.52 1,244,283 +0.10(+0.97%)
Sep 08, 2004 10.59 10.59 10.38 10.42 1,982,817 -0.17(-1.64%)
Sep 07, 2004 10.46 10.64 10.46 10.59 2,383,311 +0.26(+2.48%)
Sep 03, 2004 10.32 10.41 10.22 10.34 1,199,298 +0.02(+0.18%)
Sep 02, 2004 10.32 10.37 10.23 10.32 1,550,877 -0.00(-0.02%)
Sep 01, 2004 10.15 10.40 10.13 10.32 3,263,787 +0.16(+1.53%)
Aug 31, 2004 9.967 10.16 9.967 10.16 1,484,055 +0.20(+2.00%)
Aug 30, 2004 10.12 10.15 9.907 9.965 1,414,832 -0.20(-1.94%)
Aug 27, 2004 10.07 10.19 9.978 10.16 1,938,488 +0.09(+0.93%)
Aug 26, 2004 10.05 10.11 9.930 10.07 2,776,162 +0.19(+1.97%)
Aug 25, 2004 10.20 10.22 9.731 9.873 5,133,270 -0.08(-0.78%)
Aug 24, 2004 9.960 10.06 9.830 9.951 2,895,394 +0.03(+0.30%)
Aug 23, 2004 9.784 10.01 9.656 9.921 2,793,632 +0.14(+1.43%)
Aug 20, 2004 9.731 9.846 9.729 9.781 1,308,484 +0.03(+0.31%)
Aug 19, 2004 9.903 9.949 9.710 9.752 1,779,513 -0.20(-1.98%)
Aug 18, 2004 9.857 10.00 9.846 9.949 1,595,862 +0.00(+0.00%)
Aug 17, 2004 10.07 10.18 9.866 9.949 3,932,224 +0.18(+1.88%)
Aug 16, 2004 9.475 9.788 9.475 9.765 1,814,452 +0.29(+3.07%)
Aug 13, 2004 9.342 9.475 9.275 9.475 1,852,449 +0.22(+2.38%)
Aug 12, 2004 9.484 9.484 9.223 9.255 2,073,441 -0.24(-2.56%)
Aug 11, 2004 9.548 9.626 9.454 9.498 2,051,604 -0.10(-1.00%)
Aug 10, 2004 9.427 9.594 9.413 9.594 2,172,582 +0.17(+1.77%)
Aug 09, 2004 9.566 9.662 9.372 9.427 1,979,541 -0.12(-1.27%)
Aug 06, 2004 9.525 9.619 9.502 9.548 4,175,272 +0.16(+1.71%)
Aug 05, 2004 9.662 9.843 9.388 9.388 3,473,424 +0.01(+0.07%)
Aug 04, 2004 9.170 9.424 9.168 9.381 1,624,469 +0.14(+1.56%)
Aug 03, 2004 9.255 9.289 9.140 9.237 1,332,287 -0.07(-0.76%)
Aug 02, 2004 9.056 9.321 9.035 9.308 1,596,299 +0.21(+2.29%)
Jul 30, 2004 9.092 9.156 9.005 9.099 838,111 +0.03(+0.30%)
Jul 29, 2004 8.930 9.108 8.813 9.072 1,530,350 +0.17(+1.88%)
Jul 28, 2004 8.815 8.948 8.781 8.905 1,341,677 +0.08(+0.86%)
Jul 27, 2004 8.792 8.893 8.577 8.829 1,720,989 +0.15(+1.74%)
Jul 26, 2004 8.838 8.918 8.495 8.678 1,808,119 -0.16(-1.84%)
Jul 23, 2004 8.884 8.959 8.749 8.840 1,227,905 -0.08(-0.95%)
Jul 22, 2004 8.694 8.976 8.694 8.925 1,977,794 +0.23(+2.66%)
Jul 21, 2004 8.998 9.140 8.689 8.694 1,870,574 -0.31(-3.48%)
Jul 20, 2004 8.930 9.044 8.680 9.008 2,911,116 -0.08(-0.83%)
Jul 19, 2004 9.227 9.234 8.989 9.083 1,024,819 -0.11(-1.22%)
Jul 16, 2004 9.191 9.294 9.129 9.195 1,648,271 +0.15(+1.70%)
Jul 15, 2004 9.090 9.133 9.001 9.042 1,141,211 -0.01(-0.15%)
Jul 14, 2004 9.204 9.255 9.014 9.056 1,100,158 -0.17(-1.89%)
Jul 13, 2004 9.259 9.360 9.120 9.230 1,237,077 +0.08(+0.90%)
Jul 12, 2004 9.056 9.193 8.978 9.147 807,539 +0.06(+0.66%)
Jul 09, 2004 9.124 9.152 8.989 9.088 1,425,095 +0.09(+0.99%)
Jul 08, 2004 9.376 9.378 8.959 8.998 2,564,123 -0.42(-4.47%)
Jul 07, 2004 9.495 9.614 9.351 9.420 1,754,618 -0.08(-0.80%)
Jul 06, 2004 9.754 9.781 9.459 9.495 2,069,511 -0.38(-3.87%)
Jul 02, 2004 9.800 9.953 9.795 9.878 1,449,334 +0.22(+2.28%)
Jul 01, 2004 9.733 9.820 9.541 9.658 1,374,433 -0.03(-0.33%)
Jun 30, 2004 9.516 9.752 9.468 9.690 1,715,311 +0.18(+1.88%)
Jun 29, 2004 9.559 9.601 9.406 9.511 1,751,124 -0.05(-0.53%)
Jun 28, 2004 9.811 9.926 9.550 9.562 1,849,829 -0.30(-3.00%)
Jun 25, 2004 9.777 9.944 9.733 9.857 1,795,236 +0.05(+0.49%)
Jun 24, 2004 9.585 10.21 9.585 9.809 3,570,381 +0.24(+2.56%)
Jun 23, 2004 9.204 9.564 9.204 9.564 1,686,705 +0.37(+4.06%)
Jun 22, 2004 9.113 9.225 9.046 9.191 882,441 +0.08(+0.90%)
Jun 21, 2004 9.218 9.273 9.101 9.108 1,055,610 -0.10(-1.09%)
Jun 18, 2004 9.159 9.305 9.147 9.209 970,445 +0.00(+0.02%)
Jun 17, 2004 9.090 9.239 9.042 9.207 2,016,883 +0.15(+1.69%)
Jun 16, 2004 9.122 9.308 9.028 9.053 2,005,091 -0.07(-0.73%)
Jun 15, 2004 9.182 9.250 9.060 9.120 1,572,059 +0.16(+1.81%)
Jun 14, 2004 9.113 9.223 8.886 8.957 1,142,958 -0.19(-2.05%)
Jun 10, 2004 9.204 9.289 9.104 9.145 1,116,754 -0.07(-0.75%)
Jun 09, 2004 9.385 9.404 9.172 9.214 2,127,161 -0.18(-1.88%)
Jun 08, 2004 9.605 9.605 9.239 9.390 3,100,445 -0.27(-2.84%)
Jun 07, 2004 9.296 9.665 9.177 9.665 2,016,883 +0.51(+5.53%)
Jun 04, 2004 9.312 9.319 9.076 9.159 2,036,537 +0.00(+0.03%)
Jun 03, 2004 9.303 9.305 9.143 9.156 1,136,844 -0.12(-1.33%)
Jun 02, 2004 9.438 9.509 9.198 9.280 1,628,181 -0.10(-1.07%)
Jun 01, 2004 9.369 9.491 9.255 9.381 1,382,076 +0.01(+0.15%)
May 28, 2004 9.411 9.493 9.291 9.367 1,470,080 +0.01(+0.15%)
May 27, 2004 9.374 9.527 9.241 9.353 2,407,551 +0.08(+0.86%)
May 26, 2004 9.482 9.617 9.159 9.273 3,944,671 -0.21(-2.17%)
May 25, 2004 8.948 9.484 8.838 9.479 3,689,176 +0.53(+5.94%)
May 24, 2004 8.852 8.966 8.726 8.948 1,870,355 +0.22(+2.57%)
May 21, 2004 8.698 8.884 8.616 8.724 1,253,891 +0.10(+1.20%)
May 20, 2004 8.609 8.644 8.453 8.621 1,573,806 +0.09(+1.10%)
May 19, 2004 8.710 8.804 8.483 8.527 1,554,808 -0.19(-2.18%)
May 18, 2004 8.758 8.838 8.621 8.717 1,227,905 +0.01(+0.11%)
May 17, 2004 8.978 8.978 8.678 8.708 1,275,510 -0.18(-2.03%)
May 14, 2004 8.861 8.934 8.772 8.889 2,122,794 +0.13(+1.49%)
May 13, 2004 8.586 8.815 8.481 8.758 1,945,694 +0.16(+1.86%)
May 12, 2004 8.586 8.600 8.323 8.598 3,093,894 +0.01(+0.13%)
May 11, 2004 8.472 8.607 8.309 8.586 3,470,804 +0.15(+1.76%)
May 10, 2004 8.666 8.666 8.314 8.437 3,944,453 -0.24(-2.77%)
May 07, 2004 8.948 8.950 8.591 8.678 3,485,871 -0.38(-4.17%)
May 06, 2004 9.182 9.308 8.992 9.056 2,476,993 -0.12(-1.32%)
May 05, 2004 9.056 9.216 8.987 9.177 1,776,456 +0.16(+1.75%)
May 04, 2004 9.172 9.225 8.921 9.019 3,060,701 -0.11(-1.15%)
May 03, 2004 9.049 9.204 8.918 9.124 1,295,600 +0.06(+0.71%)
Apr 30, 2004 9.124 9.211 9.053 9.060 1,461,345 -0.04(-0.43%)
Apr 29, 2004 9.353 9.502 8.934 9.099 1,897,652 -0.25(-2.72%)
Apr 28, 2004 9.635 9.635 9.319 9.353 1,233,583 -0.30(-3.06%)
Apr 27, 2004 9.571 9.708 9.566 9.649 2,760,876 +0.21(+2.23%)
Apr 26, 2004 9.388 9.598 9.388 9.438 1,265,465 -0.01(-0.10%)
Apr 23, 2004 9.637 9.637 9.415 9.447 2,786,644 -0.19(-1.97%)
Apr 22, 2004 9.433 9.720 9.433 9.637 3,274,924 +0.30(+3.21%)
Apr 21, 2004 9.202 9.381 9.040 9.337 3,814,521 +0.26(+2.88%)
Apr 20, 2004 9.301 9.314 9.058 9.076 3,207,884 -0.25(-2.65%)
Apr 19, 2004 9.484 9.484 9.276 9.324 942,056 -0.13(-1.40%)
Apr 16, 2004 9.502 9.525 9.342 9.456 2,168,433 +0.07(+0.73%)
Apr 15, 2004 9.449 9.530 9.273 9.388 1,427,060 +0.02(+0.24%)
Apr 14, 2004 9.188 9.548 9.111 9.365 2,468,695 -0.01(-0.10%)
Apr 13, 2004 9.536 9.536 9.305 9.374 3,890,296 -0.20(-2.10%)
Apr 12, 2004 9.720 9.731 9.514 9.575 2,741,441 -0.15(-1.51%)
Apr 08, 2004 10.07 10.07 9.697 9.722 1,860,529 -0.14(-1.46%)
Apr 07, 2004 9.962 9.972 9.788 9.866 1,368,100 -0.08(-0.83%)
Apr 06, 2004 9.855 10.06 9.855 9.949 1,327,701 +0.11(+1.07%)
Apr 05, 2004 9.937 10.04 9.690 9.843 3,060,701 -0.16(-1.63%)
Apr 02, 2004 10.10 10.18 9.994 10.01 3,929,385 -0.43(-4.08%)
Apr 01, 2004 10.44 10.51 10.34 10.43 1,331,632 +0.03(+0.29%)
Mar 31, 2004 10.53 10.53 10.31 10.40 1,402,603 -0.03(-0.33%)
Mar 30, 2004 10.24 10.53 10.20 10.44 2,147,470 +0.20(+1.92%)
Mar 29, 2004 10.34 10.38 10.18 10.24 1,581,668 -0.04(-0.42%)
Mar 26, 2004 10.26 10.36 10.26 10.28 928,080 -0.00(-0.02%)
Mar 25, 2004 10.21 10.32 10.10 10.29 2,083,050 +0.19(+1.93%)
Mar 24, 2004 10.19 10.37 10.06 10.09 1,862,276 -0.10(-0.99%)
Mar 23, 2004 10.41 10.41 10.04 10.19 1,967,531 +0.01(+0.09%)
Mar 22, 2004 10.26 10.27 10.09 10.18 1,649,145 -0.10(-0.96%)
Mar 19, 2004 10.42 10.42 10.26 10.28 1,032,462 -0.15(-1.47%)
Mar 18, 2004 10.33 10.49 10.29 10.43 2,139,171 +0.04(+0.42%)
Mar 17, 2004 10.46 10.57 10.27 10.39 3,029,256 -0.19(-1.78%)
Mar 16, 2004 10.67 10.69 10.41 10.58 2,354,268 -0.03(-0.26%)
Mar 15, 2004 10.48 10.69 10.43 10.61 3,021,176 +0.13(+1.22%)
Mar 12, 2004 10.40 10.61 10.18 10.48 2,302,295 +0.19(+1.87%)
Mar 11, 2004 10.37 10.49 10.26 10.29 2,584,214 -0.10(-0.95%)
Mar 10, 2004 10.57 10.75 10.34 10.38 2,943,217 -0.19(-1.80%)
Mar 09, 2004 10.70 10.73 10.51 10.57 1,562,669 -0.10(-0.90%)
Mar 08, 2004 10.71 10.97 10.63 10.67 3,857,540 -0.26(-2.39%)
Mar 05, 2004 10.65 11.06 10.19 10.93 2,843,639 +0.28(+2.62%)
Mar 04, 2004 10.41 10.75 10.36 10.65 2,354,049 +0.24(+2.33%)
Mar 03, 2004 10.43 10.43 10.19 10.41 2,668,287 -0.02(-0.20%)
Mar 02, 2004 10.37 10.46 10.28 10.43 2,933,609 +0.04(+0.40%)
Mar 01, 2004 10.25 10.56 10.24 10.39 4,150,159 +0.34(+3.35%)
Feb 27, 2004 9.937 10.12 9.914 10.05 2,566,525 +0.12(+1.20%)
Feb 26, 2004 9.582 9.953 9.415 9.933 4,538,861 +0.34(+3.51%)
Feb 25, 2004 9.415 9.662 9.285 9.596 2,680,297 +0.18(+1.92%)
Feb 24, 2004 9.340 9.500 9.319 9.415 1,286,210 +0.08(+0.81%)
Feb 23, 2004 9.404 9.463 9.269 9.340 1,174,186 +0.02(+0.17%)
Feb 20, 2004 9.406 9.431 9.211 9.324 1,192,311 -0.13(-1.40%)
Feb 19, 2004 9.617 9.621 9.411 9.456 1,387,317 -0.01(-0.10%)
Feb 18, 2004 9.617 9.617 9.383 9.466 2,718,731 -0.27(-2.78%)
Feb 17, 2004 9.514 9.804 9.468 9.736 2,608,890 +0.37(+3.91%)
Feb 13, 2004 9.468 9.557 9.312 9.369 1,196,896 -0.04(-0.44%)
Feb 12, 2004 9.369 9.530 9.271 9.411 1,481,217 +0.09(+0.98%)
Feb 11, 2004 9.108 9.438 8.985 9.319 2,933,390 +0.21(+2.31%)
Feb 10, 2004 9.186 9.221 9.046 9.108 1,142,740 -0.08(-0.82%)
Feb 09, 2004 9.317 9.356 9.143 9.184 2,396,850 -0.13(-1.40%)
Feb 06, 2004 9.124 9.443 9.113 9.314 3,447,656 +0.30(+3.35%)
Feb 05, 2004 8.792 9.099 8.616 9.012 3,671,706 +0.17(+1.92%)
Feb 04, 2004 9.108 9.108 8.813 8.843 1,743,263 -0.28(-3.09%)
Feb 03, 2004 8.964 9.209 8.953 9.124 1,307,829 +0.12(+1.35%)
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.