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 (%)
Feb 28, 2007 27.83 28.01 27.08 27.35 6,401,137 -0.66(-2.35%)
Feb 27, 2007 28.32 28.47 27.48 28.01 5,170,939 -0.99(-3.41%)
Feb 26, 2007 29.06 29.31 28.77 29.00 2,063,603 +0.05(+0.19%)
Feb 23, 2007 29.02 29.27 28.76 28.94 6,117,690 -0.30(-1.03%)
Feb 22, 2007 30.71 30.71 29.01 29.24 5,881,084 -0.85(-2.83%)
Feb 21, 2007 29.77 30.16 29.41 30.10 2,133,275 -0.03(-0.09%)
Feb 20, 2007 30.22 30.59 30.10 30.12 2,063,069 -0.18(-0.60%)
Feb 16, 2007 30.42 30.52 29.81 30.31 2,507,893 -0.21(-0.69%)
Feb 15, 2007 30.50 30.96 30.18 30.52 5,487,251 +0.82(+2.78%)
Feb 14, 2007 29.49 29.99 29.32 29.69 2,330,226 +0.28(+0.97%)
Feb 13, 2007 29.44 29.77 29.17 29.41 3,190,048 +0.20(+0.69%)
Feb 12, 2007 29.41 29.76 29.03 29.21 3,626,139 -0.41(-1.39%)
Feb 09, 2007 30.41 30.64 29.40 29.62 6,031,870 -0.96(-3.14%)
Feb 08, 2007 30.46 30.77 29.83 30.58 5,302,071 -0.95(-3.02%)
Feb 07, 2007 32.02 32.27 31.35 31.53 2,726,810 -0.38(-1.20%)
Feb 06, 2007 31.60 32.17 31.46 31.92 2,714,254 +0.11(+0.35%)
Feb 05, 2007 32.38 32.45 31.49 31.81 2,619,481 -0.57(-1.75%)
Feb 02, 2007 31.38 32.64 31.28 32.38 5,136,982 +1.12(+3.57%)
Feb 01, 2007 31.28 31.77 31.08 31.26 3,374,392 +0.27(+0.89%)
Jan 31, 2007 29.77 31.18 29.71 30.98 4,374,099 +1.28(+4.32%)
Jan 30, 2007 29.87 30.05 29.62 29.70 1,517,357 +0.00(+0.00%)
Jan 29, 2007 29.80 30.23 29.53 29.70 1,944,384 +0.00(+0.00%)
Jan 26, 2007 30.20 30.40 29.54 29.70 3,612,527 -0.27(-0.89%)
Jan 25, 2007 31.23 31.23 29.80 29.97 5,450,455 -1.35(-4.30%)
Jan 24, 2007 30.77 31.53 30.38 31.31 3,870,643 +0.50(+1.63%)
Jan 23, 2007 30.20 31.47 29.93 30.81 6,888,325 +1.22(+4.12%)
Jan 22, 2007 29.92 30.00 29.25 29.59 3,515,242 -0.10(-0.34%)
Jan 19, 2007 29.19 29.87 28.79 29.69 3,688,193 +0.69(+2.37%)
Jan 18, 2007 29.18 29.31 28.90 29.01 2,299,456 -0.01(-0.03%)
Jan 17, 2007 28.92 29.41 28.87 29.01 3,769,537 +0.32(+1.12%)
Jan 16, 2007 28.97 29.18 28.31 28.69 2,971,387 -0.27(-0.95%)
Jan 12, 2007 28.99 29.26 28.90 28.97 2,153,802 -0.02(-0.06%)
Jan 11, 2007 28.58 29.10 28.42 28.99 3,567,979 +0.59(+2.06%)
Jan 10, 2007 28.14 28.58 27.91 28.40 2,231,980 +0.16(+0.55%)
Jan 09, 2007 27.92 28.38 27.84 28.25 2,560,848 +0.40(+1.45%)
Jan 08, 2007 28.33 28.45 27.74 27.84 3,551,601 -0.60(-2.13%)
Jan 05, 2007 28.19 28.66 28.07 28.45 2,298,365 +0.04(+0.13%)
Jan 04, 2007 28.99 28.99 28.06 28.41 3,578,570 -0.38(-1.34%)
Jan 03, 2007 29.26 29.53 28.37 28.79 4,959,664 -0.72(-2.45%)
Dec 29, 2006 29.36 29.77 29.30 29.52 1,600,229 +0.12(+0.40%)
Dec 28, 2006 29.64 29.93 29.15 29.40 1,798,402 -0.17(-0.59%)
Dec 27, 2006 29.31 29.74 29.22 29.57 1,969,933 +0.55(+1.89%)
Dec 26, 2006 28.94 29.12 28.77 29.02 1,111,513 +0.10(+0.35%)
Dec 22, 2006 29.12 29.22 28.77 28.92 1,299,204 -0.28(-0.97%)
Dec 21, 2006 29.30 29.31 28.98 29.21 1,838,146 +0.06(+0.22%)
Dec 20, 2006 28.94 29.40 28.94 29.14 1,791,960 +0.11(+0.38%)
Dec 19, 2006 29.22 29.22 28.76 29.03 3,341,091 -0.53(-1.80%)
Dec 18, 2006 29.89 29.89 29.34 29.56 2,201,626 -0.11(-0.37%)
Dec 15, 2006 29.93 29.99 29.54 29.67 3,333,339 +0.09(+0.31%)
Dec 14, 2006 29.23 29.95 28.90 29.58 4,864,345 +0.45(+1.54%)
Dec 13, 2006 28.71 29.49 28.68 29.13 4,678,182 +0.52(+1.82%)
Dec 12, 2006 28.99 29.01 28.42 28.61 2,646,668 -0.34(-1.17%)
Dec 11, 2006 28.66 29.21 28.53 28.95 2,903,473 +0.28(+0.99%)
Dec 08, 2006 29.15 29.45 28.46 28.67 6,753,590 -0.49(-1.70%)
Dec 07, 2006 29.86 29.86 28.98 29.16 6,663,620 -1.07(-3.54%)
Dec 06, 2006 30.34 30.75 30.06 30.23 6,876,315 +0.13(+0.43%)
Dec 05, 2006 28.86 30.62 28.86 30.10 10,999,287 +0.88(+3.01%)
Dec 04, 2006 29.47 29.53 28.97 29.23 3,186,593 -0.23(-0.78%)
Dec 01, 2006 29.17 29.92 29.06 29.45 5,838,393 -0.04(-0.12%)
Nov 30, 2006 29.16 29.80 28.56 29.49 7,285,325 +1.19(+4.21%)
Nov 29, 2006 28.00 28.44 27.49 28.30 3,461,305 +0.55(+1.98%)
Nov 28, 2006 27.66 28.06 27.34 27.75 3,839,525 +0.08(+0.30%)
Nov 27, 2006 28.40 28.51 27.57 27.67 3,650,524 -0.71(-2.49%)
Nov 24, 2006 28.12 29.03 27.89 28.37 2,817,653 +0.07(+0.26%)
Nov 22, 2006 27.64 28.40 27.49 28.30 5,624,497 +0.98(+3.59%)
Nov 21, 2006 27.11 27.45 27.03 27.32 2,275,545 +0.16(+0.61%)
Nov 20, 2006 27.26 27.62 26.88 27.16 4,392,552 -0.22(-0.80%)
Nov 17, 2006 27.02 27.56 26.66 27.38 4,464,287 +0.16(+0.61%)
Nov 16, 2006 26.58 27.64 26.52 27.21 7,645,748 +0.83(+3.16%)
Nov 15, 2006 26.37 26.75 25.98 26.38 4,588,104 +0.16(+0.63%)
Nov 14, 2006 25.74 26.33 25.24 26.21 6,091,813 +1.21(+4.84%)
Nov 13, 2006 25.05 25.53 24.81 25.00 2,517,392 -0.10(-0.40%)
Nov 10, 2006 24.64 25.29 24.55 25.10 3,967,382 +0.54(+2.20%)
Nov 09, 2006 25.05 25.12 24.53 24.56 5,211,010 -0.62(-2.47%)
Nov 08, 2006 25.38 25.64 24.97 25.19 6,115,834 -0.49(-1.93%)
Nov 07, 2006 25.28 25.86 25.06 25.68 7,120,891 -0.01(-0.04%)
Nov 06, 2006 26.01 26.15 25.63 25.69 2,704,646 -0.16(-0.64%)
Nov 03, 2006 26.19 26.29 25.74 25.86 2,868,643 -0.40(-1.53%)
Nov 02, 2006 26.19 26.74 25.99 26.26 2,890,808 -0.07(-0.28%)
Nov 01, 2006 26.74 26.94 26.07 26.33 2,954,354 -0.15(-0.55%)
Oct 31, 2006 26.71 26.98 26.35 26.48 2,879,452 -0.21(-0.79%)
Oct 30, 2006 26.99 27.38 26.55 26.69 3,516,989 -0.47(-1.72%)
Oct 27, 2006 27.92 28.06 27.08 27.16 3,391,426 -0.78(-2.79%)
Oct 26, 2006 27.88 28.30 27.46 27.93 3,496,462 +0.05(+0.20%)
Oct 25, 2006 27.11 28.01 26.85 27.88 3,958,319 +0.77(+2.84%)
Oct 24, 2006 26.62 27.14 26.56 27.11 2,465,747 +0.40(+1.51%)
Oct 23, 2006 26.72 26.93 26.53 26.71 3,305,169 -0.05(-0.21%)
Oct 20, 2006 27.11 27.11 26.57 26.76 2,070,493 -0.17(-0.65%)
Oct 19, 2006 26.79 27.16 26.39 26.94 3,004,689 +0.48(+1.80%)
Oct 18, 2006 26.93 27.11 26.44 26.46 2,557,900 -0.09(-0.34%)
Oct 17, 2006 26.83 26.90 26.29 26.55 5,079,550 -0.45(-1.66%)
Oct 16, 2006 27.15 27.44 26.83 27.00 3,679,567 -0.07(-0.27%)
Oct 13, 2006 27.66 27.84 26.89 27.07 4,698,273 -1.13(-3.99%)
Oct 12, 2006 27.70 28.28 27.66 28.20 3,174,473 +0.84(+3.08%)
Oct 11, 2006 27.51 27.93 26.97 27.36 4,172,105 -0.38(-1.39%)
Oct 10, 2006 26.88 28.00 26.88 27.74 7,696,738 +1.36(+5.14%)
Oct 09, 2006 25.78 26.76 25.65 26.39 3,323,839 +0.50(+1.95%)
Oct 06, 2006 26.22 26.06 25.55 25.88 2,298,692 -0.34(-1.29%)
Oct 05, 2006 26.42 26.61 25.77 26.22 1,871,884 -0.13(-0.49%)
Oct 04, 2006 25.64 26.57 25.61 26.35 2,791,230 +0.54(+2.09%)
Oct 03, 2006 25.71 26.08 25.42 25.81 2,464,546 -0.11(-0.42%)
Oct 02, 2006 25.66 26.37 25.35 25.92 3,249,375 +0.20(+0.78%)
Sep 29, 2006 26.26 26.39 25.68 25.72 2,422,727 -0.40(-1.54%)
Sep 28, 2006 26.10 26.38 25.64 26.12 2,758,038 +0.05(+0.18%)
Sep 27, 2006 26.47 27.25 25.76 26.07 6,085,699 -0.35(-1.32%)
Sep 26, 2006 25.83 26.79 25.70 26.42 5,778,668 +0.35(+1.33%)
Sep 25, 2006 25.56 26.24 25.22 26.07 4,306,295 +0.60(+2.37%)
Sep 22, 2006 24.71 25.72 24.55 25.47 3,436,301 +0.60(+2.39%)
Sep 21, 2006 24.88 25.66 24.62 24.88 3,793,776 -0.09(-0.37%)
Sep 20, 2006 25.23 25.51 24.77 24.97 4,768,479 -0.15(-0.58%)
Sep 19, 2006 25.46 25.93 24.75 25.11 6,515,673 -0.68(-2.63%)
Sep 18, 2006 26.25 26.51 25.48 25.79 4,895,790 +0.06(+0.25%)
Sep 15, 2006 25.61 26.51 25.47 25.73 6,816,918 +0.56(+2.22%)
Sep 14, 2006 25.19 25.36 24.67 25.17 2,793,195 -0.02(-0.07%)
Sep 13, 2006 25.42 25.64 25.05 25.19 4,059,535 -0.18(-0.72%)
Sep 12, 2006 24.29 25.71 24.22 25.37 5,866,235 +0.99(+4.06%)
Sep 11, 2006 23.72 24.91 23.36 24.38 3,945,326 +0.47(+1.95%)
Sep 08, 2006 23.45 24.21 23.37 23.91 2,690,670 +0.20(+0.85%)
Sep 07, 2006 23.08 24.30 22.67 23.71 6,072,269 +0.27(+1.13%)
Sep 06, 2006 23.86 24.03 23.27 23.45 3,647,467 -0.63(-2.62%)
Sep 05, 2006 24.09 24.32 23.90 24.08 2,026,164 -0.17(-0.72%)
Sep 01, 2006 24.30 24.40 23.72 24.25 1,646,524 +0.05(+0.23%)
Aug 31, 2006 24.07 24.47 23.76 24.20 1,979,541 +0.16(+0.65%)
Aug 30, 2006 24.18 24.20 23.70 24.04 1,776,456 -0.07(-0.30%)
Aug 29, 2006 24.10 24.24 23.59 24.11 3,202,097 +0.02(+0.08%)
Aug 28, 2006 24.00 24.35 23.89 24.10 3,466,655 +0.30(+1.27%)
Aug 25, 2006 23.17 23.84 22.93 23.79 4,688,664 +0.51(+2.20%)
Aug 24, 2006 22.62 23.44 22.20 23.28 5,222,693 +0.80(+3.54%)
Aug 23, 2006 22.90 23.01 22.15 22.48 5,214,067 -0.60(-2.58%)
Aug 22, 2006 23.17 23.77 22.68 23.08 8,754,860 +0.39(+1.74%)
Aug 21, 2006 23.40 23.40 22.60 22.69 2,775,835 -0.93(-3.95%)
Aug 18, 2006 23.37 23.68 22.95 23.62 2,281,768 +0.16(+0.70%)
Aug 17, 2006 23.35 24.13 23.17 23.46 4,134,218 +0.11(+0.47%)
Aug 16, 2006 22.68 23.50 22.65 23.35 4,870,787 +0.88(+3.91%)
Aug 15, 2006 22.51 22.81 21.89 22.47 5,184,587 +0.53(+2.42%)
Aug 14, 2006 22.58 22.71 21.82 21.94 3,132,546 -0.43(-1.92%)
Aug 11, 2006 22.90 22.95 22.30 22.37 2,496,865 -0.66(-2.86%)
Aug 10, 2006 22.61 23.24 22.48 23.02 3,630,215 +0.24(+1.04%)
Aug 09, 2006 23.51 23.81 22.47 22.79 9,346,866 -1.56(-6.40%)
Aug 08, 2006 25.68 26.08 24.24 24.34 5,822,015 -1.23(-4.80%)
Aug 07, 2006 24.87 25.83 24.59 25.57 3,529,873 +0.57(+2.27%)
Aug 04, 2006 24.92 26.01 24.35 25.00 6,084,935 +0.17(+0.70%)
Aug 03, 2006 23.46 25.07 23.32 24.83 4,509,163 +1.06(+4.47%)
Aug 02, 2006 23.65 24.06 23.49 23.77 2,794,833 +0.20(+0.86%)
Aug 01, 2006 23.25 23.63 22.83 23.57 2,766,772 +0.15(+0.63%)
Jul 31, 2006 23.29 23.53 22.90 23.42 3,380,616 +0.01(+0.04%)
Jul 28, 2006 22.72 23.72 22.72 23.41 4,185,754 +0.90(+3.99%)
Jul 27, 2006 22.81 23.35 22.30 22.51 3,970,330 -0.19(-0.85%)
Jul 26, 2006 22.23 22.88 21.86 22.70 4,222,222 +0.23(+1.02%)
Jul 25, 2006 21.45 22.89 21.34 22.48 4,525,322 +0.59(+2.68%)
Jul 24, 2006 20.85 22.02 21.04 21.89 3,128,942 +1.04(+4.96%)
Jul 21, 2006 20.93 21.22 20.39 20.85 3,634,364 -0.14(-0.65%)
Jul 20, 2006 21.61 22.06 20.91 20.99 3,939,758 -0.62(-2.88%)
Jul 19, 2006 20.89 21.94 20.82 21.61 6,825,762 +0.85(+4.10%)
Jul 18, 2006 21.39 21.61 20.35 20.76 7,457,184 -0.66(-3.08%)
Jul 17, 2006 21.71 21.94 21.33 21.42 3,560,009 -0.28(-1.31%)
Jul 14, 2006 21.75 22.13 21.67 21.71 6,661,109 -0.78(-3.46%)
Jul 13, 2006 22.37 22.90 22.22 22.48 3,288,136 -0.11(-0.49%)
Jul 12, 2006 23.40 23.59 22.54 22.59 2,698,094 -0.85(-3.63%)
Jul 11, 2006 23.54 23.54 23.13 23.45 2,855,759 -0.16(-0.70%)
Jul 10, 2006 23.68 23.89 23.38 23.61 1,747,740 -0.04(-0.15%)
Jul 07, 2006 23.66 24.34 23.50 23.65 4,694,560 +0.03(+0.12%)
Jul 06, 2006 23.02 23.70 23.00 23.62 4,091,089 +0.51(+2.22%)
Jul 05, 2006 23.31 23.31 22.83 23.11 2,723,426 -0.39(-1.68%)
Jul 03, 2006 23.64 23.64 23.13 23.50 1,165,669 +0.08(+0.35%)
Jun 30, 2006 24.09 24.15 23.26 23.42 5,228,152 -0.56(-2.33%)
Jun 29, 2006 23.51 24.03 22.99 23.98 5,580,386 +0.53(+2.27%)
Jun 28, 2006 23.81 23.88 23.22 23.45 3,405,620 -0.37(-1.54%)
Jun 27, 2006 24.64 24.73 23.75 23.81 4,463,086 -0.86(-3.49%)
Jun 26, 2006 24.42 25.19 24.11 24.67 4,061,172 +0.46(+1.89%)
Jun 23, 2006 24.18 24.60 23.97 24.22 3,235,835 -0.01(-0.04%)
Jun 22, 2006 24.53 24.81 24.04 24.22 3,682,625 -0.46(-1.86%)
Jun 21, 2006 23.98 24.81 23.86 24.68 3,899,468 +0.82(+3.45%)
Jun 20, 2006 24.64 24.65 23.76 23.86 3,838,324 -0.45(-1.85%)
Jun 19, 2006 24.96 25.21 24.04 24.31 2,732,161 -0.58(-2.32%)
Jun 16, 2006 24.75 25.31 24.52 24.88 3,902,416 -0.16(-0.62%)
Jun 15, 2006 23.84 25.24 23.68 25.04 5,631,158 +1.46(+6.17%)
Jun 14, 2006 23.52 24.02 23.17 23.58 5,122,569 +0.20(+0.86%)
Jun 13, 2006 23.79 24.28 23.17 23.38 4,685,170 -0.58(-2.41%)
Jun 12, 2006 24.77 24.88 23.95 23.96 2,517,610 -0.89(-3.58%)
Jun 09, 2006 24.91 25.21 24.52 24.85 2,827,589 +0.20(+0.82%)
Jun 08, 2006 24.36 24.73 23.87 24.65 6,035,692 +0.45(+1.85%)
Jun 07, 2006 24.22 24.92 24.10 24.20 4,798,396 -0.12(-0.49%)
Jun 06, 2006 24.95 25.00 23.56 24.32 8,674,171 -0.94(-3.73%)
Jun 05, 2006 26.11 26.19 24.82 25.26 6,106,008 -1.14(-4.34%)
Jun 02, 2006 26.58 26.80 26.07 26.40 3,415,228 +0.04(+0.14%)
Jun 01, 2006 25.88 26.45 25.77 26.37 3,068,563 +0.49(+1.88%)
May 31, 2006 25.93 26.13 25.47 25.88 3,496,462 +0.03(+0.11%)
May 30, 2006 26.27 26.45 25.86 25.86 3,222,952 -0.78(-2.92%)
May 26, 2006 26.27 26.82 26.17 26.63 4,118,386 +0.60(+2.29%)
May 25, 2006 25.79 26.09 25.41 26.04 4,344,838 +0.38(+1.50%)
May 24, 2006 25.19 26.19 24.98 25.65 6,305,381 +0.60(+2.41%)
May 23, 2006 25.87 26.19 25.03 25.05 8,456,782 +0.41(+1.67%)
May 22, 2006 25.14 25.31 24.23 24.64 5,489,871 -0.85(-3.34%)
May 19, 2006 25.31 25.77 25.20 25.49 3,826,095 +0.08(+0.32%)
May 18, 2006 25.55 26.33 25.38 25.41 4,742,711 +0.10(+0.40%)
May 17, 2006 25.23 25.66 25.09 25.31 3,521,903 -0.28(-1.11%)
May 16, 2006 25.89 26.00 25.21 25.59 4,579,369 -0.29(-1.13%)
May 15, 2006 25.70 26.55 25.23 25.88 4,732,011 -0.42(-1.60%)
May 12, 2006 26.70 26.70 25.74 26.30 5,817,320 -0.44(-1.64%)
May 11, 2006 27.49 27.49 26.68 26.74 3,339,562 -0.78(-2.83%)
May 10, 2006 27.51 27.84 27.12 27.52 4,153,980 +0.16(+0.57%)
May 09, 2006 27.71 27.93 27.27 27.37 2,974,772 -0.69(-2.45%)
May 08, 2006 28.07 28.62 27.85 28.05 3,180,806 -0.20(-0.71%)
May 05, 2006 27.70 28.90 27.47 28.25 6,800,321 +1.11(+4.08%)
May 04, 2006 28.07 28.17 26.95 27.15 7,126,241 -0.84(-3.01%)
May 03, 2006 27.70 28.25 27.57 27.99 3,973,933 +0.37(+1.33%)
May 02, 2006 27.95 28.09 27.43 27.62 5,668,281 -0.93(-3.27%)
May 01, 2006 29.40 29.40 28.43 28.56 4,420,940 -0.89(-3.02%)
Apr 28, 2006 29.44 30.26 29.31 29.45 2,895,721 -0.45(-1.50%)
Apr 27, 2006 29.77 30.29 28.80 29.89 5,699,290 -0.64(-2.10%)
Apr 26, 2006 30.58 31.92 30.43 30.54 5,045,593 +0.37(+1.21%)
Apr 25, 2006 30.57 30.96 29.72 30.17 3,730,776 -0.49(-1.61%)
Apr 24, 2006 31.32 31.33 30.46 30.66 3,253,305 -0.76(-2.42%)
Apr 21, 2006 31.19 31.48 30.87 31.42 3,482,159 +0.35(+1.12%)
Apr 20, 2006 30.18 31.19 29.89 31.08 3,492,423 +0.56(+1.83%)
Apr 19, 2006 30.83 31.10 30.35 30.52 3,462,833 -0.31(-1.01%)
Apr 18, 2006 29.38 31.00 28.91 30.83 5,995,184 +1.27(+4.31%)
Apr 17, 2006 29.98 30.23 29.32 29.56 2,031,951 -0.43(-1.44%)
Apr 13, 2006 30.35 30.22 29.63 29.99 2,372,611 -0.37(-1.21%)
Apr 12, 2006 30.77 30.80 30.20 30.35 1,930,954 -0.49(-1.60%)
Apr 11, 2006 31.53 32.00 30.59 30.85 3,788,535 -0.69(-2.18%)
Apr 10, 2006 32.15 32.54 31.51 31.53 2,938,850 -0.90(-2.77%)
Apr 07, 2006 32.21 32.72 32.00 32.43 2,925,638 +0.10(+0.31%)
Apr 06, 2006 32.59 32.85 32.00 32.33 3,017,573 -0.49(-1.48%)
Apr 05, 2006 31.41 32.85 31.36 32.82 3,865,948 +1.69(+5.41%)
Apr 04, 2006 31.29 31.51 30.94 31.13 2,192,236 -0.07(-0.23%)
Apr 03, 2006 31.52 31.63 31.05 31.20 3,205,809 -0.51(-1.62%)
Mar 31, 2006 31.52 31.98 31.42 31.72 1,924,075 -0.18(-0.57%)
Mar 30, 2006 31.88 32.37 31.14 31.90 3,117,150 -0.20(-0.63%)
Mar 29, 2006 32.00 32.26 31.63 32.10 2,069,074 +0.09(+0.29%)
Mar 28, 2006 32.71 32.83 31.66 32.01 3,917,702 -0.32(-0.99%)
Mar 27, 2006 32.68 33.02 32.11 32.33 5,998,678 +0.87(+2.77%)
Mar 24, 2006 31.16 32.23 30.68 31.46 4,627,957 -0.10(-0.32%)
Mar 23, 2006 30.54 31.94 30.45 31.56 4,549,780 +1.25(+4.11%)
Mar 22, 2006 30.10 30.73 30.05 30.32 2,069,074 +0.21(+0.70%)
Mar 21, 2006 30.54 30.85 30.03 30.10 4,305,858 -0.60(-1.94%)
Mar 20, 2006 31.94 32.06 30.62 30.70 3,728,592 -1.35(-4.20%)
Mar 17, 2006 32.28 32.58 31.77 32.05 4,154,308 +0.74(+2.37%)
Mar 16, 2006 30.86 31.97 30.54 31.30 5,589,012 +1.18(+3.92%)
Mar 15, 2006 30.54 30.91 29.92 30.12 3,319,363 -0.42(-1.38%)
Mar 14, 2006 28.93 30.56 28.90 30.54 4,227,463 +1.56(+5.37%)
Mar 13, 2006 28.67 29.22 28.62 28.99 1,923,529 +0.24(+0.83%)
Mar 10, 2006 28.10 29.12 27.94 28.75 2,533,114 +0.55(+1.95%)
Mar 09, 2006 28.67 28.98 28.03 28.20 2,917,231 -0.43(-1.50%)
Mar 08, 2006 28.39 28.91 28.05 28.63 3,795,086 -0.06(-0.22%)
Mar 07, 2006 29.67 29.81 28.52 28.69 4,481,975 -1.36(-4.54%)
Mar 06, 2006 30.07 30.36 29.90 30.06 2,587,052 -0.16(-0.55%)
Mar 03, 2006 30.13 30.60 29.93 30.22 3,358,561 -0.48(-1.55%)
Mar 02, 2006 30.02 30.91 29.87 30.70 3,928,948 +0.57(+1.88%)
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.