Skip to main content

Toll Brothers Inc (NY: TOL )

129.47 +2.05 (+1.61%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.50 16.50 15.46 15.65 0 -0.76(-4.65%)
Jan 29, 2009 17.47 17.84 16.23 16.41 4,401,845 -1.33(-7.51%)
Jan 28, 2009 17.10 18.25 17.10 17.75 4,967,219 +1.05(+6.28%)
Jan 27, 2009 16.79 17.33 16.51 16.70 2,150,913 -0.24(-1.41%)
Jan 26, 2009 16.46 17.81 16.14 16.94 4,705,808 +0.47(+2.85%)
Jan 23, 2009 15.48 16.98 15.47 16.47 0 +0.12(+0.73%)
Jan 22, 2009 16.52 16.83 16.01 16.35 6,591,938 -0.45(-2.68%)
Jan 21, 2009 16.44 16.83 15.56 16.80 3,932,312 +0.53(+3.28%)
Jan 20, 2009 17.51 17.51 16.26 16.26 4,532,607 -1.31(-7.43%)
Jan 16, 2009 17.58 17.86 16.55 17.57 0 +0.35(+2.03%)
Jan 15, 2009 17.11 17.97 16.51 17.22 4,003,659 +0.06(+0.32%)
Jan 14, 2009 17.65 17.79 16.90 17.17 2,926,173 -0.71(-3.96%)
Jan 13, 2009 17.60 18.43 17.40 17.87 3,677,161 -0.07(-0.41%)
Jan 12, 2009 19.49 19.49 17.70 17.95 3,100,783 -1.10(-5.79%)
Jan 09, 2009 19.78 19.95 18.45 19.05 5,545,962 -0.90(-4.52%)
Jan 08, 2009 18.56 20.07 18.50 19.95 4,236,286 +0.93(+4.88%)
Jan 07, 2009 20.10 20.32 18.71 19.02 7,398,266 -1.67(-8.09%)
Jan 06, 2009 20.69 20.95 20.11 20.70 3,753,109 +0.30(+1.49%)
Jan 05, 2009 19.52 20.76 19.52 20.39 3,931,963 +0.54(+2.73%)
Jan 02, 2009 19.50 19.96 18.96 19.85 0 +0.15(+0.75%)
Jan 01, 2009 18.94 19.86 18.56 19.70 0 +0.00(+0.00%)
Dec 31, 2008 18.94 19.86 18.56 19.70 2,849,218 +0.77(+4.08%)
Dec 30, 2008 18.39 19.06 17.96 18.93 1,783,176 +0.82(+4.52%)
Dec 29, 2008 18.48 18.67 17.82 18.11 1,655,942 -0.35(-1.89%)
Dec 26, 2008 18.48 18.82 18.23 18.46 0 +0.14(+0.75%)
Dec 24, 2008 18.93 18.93 18.29 18.32 1,052,164 -0.40(-2.11%)
Dec 23, 2008 19.01 19.40 18.35 18.72 3,270,738 -0.17(-0.88%)
Dec 22, 2008 19.93 19.95 18.41 18.89 3,481,753 -1.07(-5.35%)
Dec 19, 2008 20.96 21.40 19.94 19.95 5,070,742 -1.05(-4.99%)
Dec 18, 2008 21.58 22.34 20.29 21.00 5,321,037 +0.16(+0.75%)
Dec 17, 2008 19.91 21.73 19.82 20.84 5,878,276 +0.41(+2.02%)
Dec 16, 2008 19.09 20.51 18.90 20.43 5,824,967 +1.73(+9.24%)
Dec 15, 2008 19.17 19.20 18.29 18.70 2,784,221 -0.57(-2.96%)
Dec 12, 2008 17.70 19.53 17.70 19.27 0 +0.86(+4.70%)
Dec 11, 2008 19.17 20.03 18.09 18.41 3,580,127 -1.33(-6.75%)
Dec 10, 2008 18.82 19.77 18.20 19.74 4,688,188 +0.80(+4.22%)
Dec 09, 2008 20.05 20.77 18.71 18.94 5,526,354 -1.54(-7.50%)
Dec 08, 2008 20.41 20.69 19.17 20.48 6,229,291 +0.22(+1.09%)
Dec 05, 2008 18.40 20.53 17.77 20.26 0 +1.36(+7.20%)
Dec 04, 2008 17.09 19.86 17.09 18.89 9,785,464 +1.21(+6.86%)
Dec 03, 2008 17.14 18.38 16.14 17.68 7,809,675 +0.91(+5.43%)
Dec 02, 2008 16.53 17.10 15.65 16.77 4,648,146 +0.97(+6.11%)
Dec 01, 2008 17.56 18.11 15.75 15.80 6,057,922 -2.52(-13.75%)
Nov 28, 2008 18.34 18.58 17.68 18.32 1,126,923 -0.22(-1.19%)
Nov 26, 2008 16.34 18.89 16.34 18.54 6,419,924 +1.50(+8.79%)
Nov 25, 2008 16.26 17.74 15.74 17.05 7,265,410 +1.31(+8.29%)
Nov 24, 2008 13.96 16.25 13.88 15.74 7,139,027 +1.96(+14.21%)
Nov 21, 2008 14.71 15.09 12.46 13.78 8,395,736 +0.08(+0.60%)
Nov 20, 2008 14.25 15.12 13.64 13.70 5,645,656 -0.86(-5.88%)
Nov 19, 2008 15.80 15.81 14.55 14.55 4,725,618 -1.39(-8.71%)
Nov 18, 2008 15.87 16.49 15.22 15.94 3,982,727 +0.00(+0.00%)
Nov 17, 2008 15.80 16.38 15.27 15.94 3,474,336 -0.07(-0.46%)
Nov 14, 2008 16.10 17.47 15.98 16.02 0 -0.58(-3.49%)
Nov 13, 2008 16.23 16.60 14.35 16.60 8,117,355 +0.16(+0.95%)
Nov 12, 2008 17.39 17.40 16.37 16.44 4,709,902 -0.97(-5.55%)
Nov 11, 2008 16.68 18.14 16.42 17.40 5,687,183 -0.02(-0.11%)
Nov 10, 2008 18.29 18.36 17.24 17.42 3,573,941 -0.44(-2.47%)
Nov 07, 2008 19.00 19.17 17.22 17.86 0 -0.95(-5.03%)
Nov 06, 2008 18.93 19.09 18.18 18.81 3,998,309 -0.25(-1.30%)
Nov 05, 2008 20.83 21.53 19.00 19.06 5,388,106 -2.09(-9.87%)
Nov 04, 2008 21.20 21.88 20.68 21.15 4,568,100 +0.42(+2.04%)
Nov 03, 2008 21.23 21.90 20.17 20.72 4,259,776 -0.53(-2.51%)
Oct 31, 2008 19.19 21.51 18.64 21.26 0 +1.78(+9.16%)
Oct 30, 2008 19.23 19.68 18.86 19.47 4,716,200 +0.95(+5.11%)
Oct 29, 2008 17.40 19.43 16.40 18.53 6,164,371 +1.13(+6.50%)
Oct 28, 2008 16.59 17.40 15.20 17.40 5,216,439 +1.37(+8.55%)
Oct 27, 2008 16.03 17.32 15.91 16.03 3,871,551 -0.44(-2.68%)
Oct 24, 2008 14.71 17.24 14.71 16.47 0 -0.50(-2.93%)
Oct 23, 2008 18.14 18.26 15.69 16.96 7,168,888 -1.35(-7.38%)
Oct 22, 2008 18.30 19.26 17.63 18.32 4,524,769 -0.60(-3.16%)
Oct 21, 2008 19.22 20.00 18.79 18.91 3,771,159 -0.86(-4.33%)
Oct 20, 2008 18.53 19.84 17.89 19.77 5,551,733 +1.65(+9.08%)
Oct 17, 2008 16.97 18.65 16.79 18.12 0 +0.35(+1.97%)
Oct 16, 2008 17.18 17.94 15.92 17.77 8,195,976 +0.65(+3.81%)
Oct 15, 2008 17.98 18.18 16.92 17.12 6,252,051 -1.30(-7.04%)
Oct 14, 2008 19.19 19.90 18.03 18.42 6,440,457 -0.52(-2.77%)
Oct 13, 2008 19.27 19.54 17.99 18.94 5,880,937 +0.22(+1.18%)
Oct 10, 2008 16.61 18.93 15.92 18.72 0 +1.37(+7.90%)
Oct 09, 2008 19.24 19.24 17.15 17.35 5,485,579 -1.27(-6.81%)
Oct 08, 2008 17.72 19.63 17.49 18.62 8,273,756 +0.55(+3.05%)
Oct 07, 2008 19.95 20.06 17.94 18.07 5,555,701 -1.42(-7.27%)
Oct 06, 2008 19.31 19.68 17.91 19.48 9,034,568 -0.65(-3.24%)
Oct 03, 2008 22.02 22.43 20.00 20.14 0 -1.72(-7.87%)
Oct 02, 2008 23.37 23.81 21.78 21.85 4,523,046 -1.73(-7.33%)
Oct 01, 2008 22.92 23.65 22.53 23.58 4,308,100 +0.39(+1.66%)
Sep 30, 2008 22.65 23.37 21.79 23.20 5,087,952 +0.78(+3.49%)
Sep 29, 2008 23.94 23.94 21.61 22.42 7,325,069 -1.71(-7.09%)
Sep 26, 2008 22.92 24.20 22.67 24.13 0 +0.33(+1.39%)
Sep 25, 2008 22.78 23.99 22.22 23.79 6,173,734 +1.20(+5.33%)
Sep 24, 2008 21.84 22.94 21.26 22.59 5,325,910 +0.97(+4.46%)
Sep 23, 2008 22.58 22.99 21.29 21.62 6,352,272 -1.01(-4.47%)
Sep 22, 2008 24.47 24.72 22.45 22.64 7,670,338 -2.04(-8.27%)
Sep 19, 2008 25.06 25.74 23.15 24.68 0 +1.74(+7.58%)
Sep 18, 2008 22.51 23.17 20.25 22.94 11,979,576 +0.92(+4.18%)
Sep 17, 2008 22.20 22.72 21.37 22.02 8,536,722 -0.63(-2.80%)
Sep 16, 2008 21.08 23.11 21.08 22.65 8,458,416 +0.75(+3.44%)
Sep 15, 2008 22.15 23.19 21.84 21.90 7,176,621 -1.48(-6.33%)
Sep 12, 2008 22.75 23.91 22.66 23.38 0 +0.36(+1.56%)
Sep 11, 2008 22.15 23.54 21.99 23.02 9,534,341 +0.30(+1.34%)
Sep 10, 2008 22.60 23.31 21.94 22.72 6,100,704 +0.41(+1.85%)
Sep 09, 2008 23.75 24.31 21.74 22.31 10,640,622 -2.03(-8.35%)
Sep 08, 2008 23.88 25.00 23.07 24.34 14,925,857 +2.09(+9.38%)
Sep 05, 2008 22.32 22.58 21.29 22.25 0 -0.80(-3.47%)
Sep 04, 2008 22.34 23.32 21.66 23.05 9,279,823 +0.25(+1.09%)
Sep 03, 2008 22.93 23.41 22.14 22.80 6,330,703 -0.01(-0.04%)
Sep 02, 2008 23.40 24.22 22.64 22.81 5,836,458 -0.06(-0.28%)
Aug 29, 2008 21.99 23.10 21.99 22.88 0 +0.34(+1.51%)
Aug 28, 2008 21.68 22.58 21.49 22.54 5,332,668 +1.01(+4.70%)
Aug 27, 2008 20.61 21.67 20.53 21.52 5,388,858 +0.99(+4.84%)
Aug 26, 2008 20.62 21.24 20.14 20.53 3,536,605 -0.06(-0.31%)
Aug 25, 2008 21.00 21.34 20.48 20.60 3,878,158 -0.83(-3.86%)
Aug 22, 2008 21.27 21.50 20.48 21.42 0 +0.41(+1.97%)
Aug 21, 2008 19.77 21.25 19.63 21.01 4,879,062 +1.00(+5.01%)
Aug 20, 2008 19.64 20.03 19.33 20.01 3,552,300 +0.39(+1.97%)
Aug 19, 2008 20.04 20.35 19.54 19.62 3,914,437 -0.80(-3.92%)
Aug 18, 2008 21.61 21.61 20.14 20.42 4,606,467 -1.02(-4.76%)
Aug 15, 2008 21.01 22.15 21.01 21.44 0 +1.00(+4.90%)
Aug 14, 2008 19.01 20.77 18.93 20.44 7,855,725 +1.28(+6.67%)
Aug 13, 2008 19.34 19.45 18.53 19.16 4,366,552 +0.18(+0.97%)
Aug 12, 2008 19.61 19.90 18.81 18.98 5,174,555 -0.70(-3.55%)
Aug 11, 2008 19.31 20.84 19.23 19.68 5,680,572 +0.29(+1.47%)
Aug 08, 2008 18.16 19.66 18.09 19.39 3,897,505 +1.05(+5.71%)
Aug 07, 2008 17.75 18.95 17.75 18.34 4,199,415 +0.20(+1.12%)
Aug 06, 2008 18.08 18.48 17.52 18.14 3,345,535 -0.06(-0.30%)
Aug 05, 2008 18.03 18.34 17.50 18.20 3,189,268 +0.42(+2.38%)
Aug 04, 2008 18.21 18.41 17.39 17.77 4,393,476 -0.47(-2.57%)
Aug 01, 2008 18.67 18.67 17.71 18.24 3,457,271 -0.23(-1.24%)
Jul 31, 2008 17.98 18.89 17.72 18.47 3,438,403 +0.24(+1.31%)
Jul 30, 2008 18.54 19.12 17.75 18.23 4,824,095 -0.13(-0.70%)
Jul 29, 2008 18.36 18.55 17.26 18.36 3,656,932 +1.12(+6.51%)
Jul 28, 2008 17.82 18.48 17.18 17.24 2,684,407 -0.62(-3.45%)
Jul 25, 2008 17.78 18.65 17.41 17.86 3,693,912 +0.13(+0.73%)
Jul 24, 2008 19.23 19.33 17.57 17.73 5,912,132 -1.65(-8.54%)
Jul 23, 2008 18.73 20.21 18.41 19.38 6,282,173 +0.64(+3.43%)
Jul 22, 2008 17.53 18.84 17.06 18.74 4,418,269 +1.04(+5.87%)
Jul 21, 2008 17.49 18.01 17.29 17.70 4,041,034 +0.30(+1.74%)
Jul 18, 2008 18.03 18.18 17.02 17.40 3,939,863 -0.16(-0.89%)
Jul 17, 2008 17.31 18.44 17.04 17.55 9,066,248 +0.53(+3.13%)
Jul 16, 2008 16.10 17.32 15.67 17.02 4,573,953 +0.95(+5.89%)
Jul 15, 2008 15.72 16.38 14.94 16.07 4,784,972 -0.02(-0.11%)
Jul 14, 2008 16.50 16.74 15.85 16.09 5,888,574 +0.24(+1.51%)
Jul 11, 2008 15.70 16.63 15.41 15.85 7,507,022 -0.26(-1.60%)
Jul 10, 2008 16.53 16.84 15.93 16.11 4,952,277 -0.66(-3.95%)
Jul 09, 2008 18.18 18.30 16.60 16.77 3,534,925 -0.98(-5.54%)
Jul 08, 2008 16.93 17.89 16.60 17.75 6,427,573 +0.79(+4.66%)
Jul 07, 2008 17.36 17.75 16.09 16.96 5,359,713 -0.37(-2.12%)
Jul 04, 2008 17.41 17.76 16.82 17.33 3,082,211 +0.00(+0.00%)
Jul 03, 2008 17.41 17.76 16.82 17.33 3,082,211 -0.01(-0.05%)
Jul 02, 2008 18.25 18.34 17.32 17.34 3,405,419 -0.87(-4.80%)
Jul 01, 2008 16.92 18.21 16.92 18.21 6,222,156 +0.99(+5.77%)
Jun 30, 2008 17.62 17.85 17.18 17.22 2,768,806 -0.40(-2.24%)
Jun 27, 2008 17.48 17.83 17.12 17.62 3,490,946 +0.05(+0.26%)
Jun 26, 2008 18.20 18.43 17.52 17.57 4,210,499 -1.01(-5.44%)
Jun 25, 2008 18.24 19.20 18.16 18.58 4,324,707 +0.44(+2.43%)
Jun 24, 2008 17.45 18.74 17.12 18.14 8,636,428 +0.63(+3.57%)
Jun 23, 2008 18.62 18.70 17.39 17.52 4,614,276 -0.97(-5.27%)
Jun 20, 2008 18.77 19.14 18.43 18.49 2,866,705 -0.66(-3.46%)
Jun 19, 2008 18.45 19.17 18.28 19.15 3,072,796 +0.48(+2.56%)
Jun 18, 2008 18.51 18.81 18.25 18.67 3,246,585 +0.03(+0.15%)
Jun 17, 2008 18.99 19.04 18.24 18.65 3,672,170 -0.12(-0.64%)
Jun 16, 2008 18.20 18.80 18.04 18.77 3,121,298 +0.46(+2.51%)
Jun 13, 2008 17.86 18.34 17.86 18.31 3,052,946 +0.53(+3.00%)
Jun 12, 2008 17.71 18.35 17.69 17.77 3,159,020 +0.18(+1.05%)
Jun 11, 2008 18.59 18.70 17.55 17.59 4,396,049 -1.00(-5.39%)
Jun 10, 2008 18.11 18.75 17.29 18.59 6,039,522 +0.84(+4.71%)
Jun 09, 2008 17.91 18.38 17.16 17.75 5,385,862 +0.01(+0.05%)
Jun 06, 2008 18.60 18.66 17.64 17.75 5,999,545 -1.04(-5.53%)
Jun 05, 2008 19.49 19.50 18.20 18.78 8,573,381 -0.54(-2.81%)
Jun 04, 2008 19.78 20.23 19.33 19.33 5,735,719 -0.53(-2.69%)
Jun 03, 2008 19.67 20.21 19.40 19.86 7,991,306 +0.59(+3.05%)
Jun 02, 2008 19.32 19.46 18.82 19.27 5,554,309 -0.10(-0.52%)
May 30, 2008 19.51 19.68 19.05 19.37 3,272,838 +0.04(+0.19%)
May 29, 2008 20.06 20.06 19.18 19.34 5,263,484 -0.73(-3.62%)
May 28, 2008 19.77 20.29 19.58 20.06 4,538,717 +0.39(+1.96%)
May 27, 2008 19.25 19.86 18.49 19.68 5,408,146 +0.30(+1.57%)
May 26, 2008 19.97 20.03 19.03 19.37 0 +0.00(+0.00%)
May 23, 2008 19.97 20.03 19.03 19.37 5,414,927 -0.70(-3.48%)
May 22, 2008 20.35 20.66 19.86 20.07 3,672,385 -0.20(-1.00%)
May 21, 2008 21.29 21.31 20.22 20.27 4,330,124 -1.01(-4.75%)
May 20, 2008 22.10 22.26 21.05 21.28 5,182,750 -1.15(-5.12%)
May 19, 2008 22.87 23.02 22.22 22.43 3,274,984 -0.48(-2.09%)
May 16, 2008 23.37 23.45 22.21 22.91 5,026,103 +0.11(+0.48%)
May 15, 2008 21.88 22.89 21.85 22.80 7,100,800 +0.97(+4.47%)
May 14, 2008 21.42 22.27 21.42 21.83 5,259,956 +0.43(+2.02%)
May 13, 2008 21.38 21.76 20.83 21.40 4,102,627 -0.09(-0.43%)
May 12, 2008 21.27 21.51 20.83 21.49 1,929,266 +0.45(+2.14%)
May 09, 2008 21.39 21.83 20.79 21.04 1,810,338 -0.48(-2.22%)
May 08, 2008 22.07 22.17 21.31 21.51 3,433,932 -0.42(-1.93%)
May 07, 2008 22.96 23.24 21.88 21.94 4,129,597 -1.07(-4.64%)
May 06, 2008 22.41 23.14 21.65 23.00 6,035,823 +0.17(+0.77%)
May 05, 2008 21.79 23.00 21.68 22.83 5,305,158 +0.86(+3.89%)
May 02, 2008 22.30 22.68 21.81 21.97 2,174,035 -0.06(-0.29%)
May 01, 2008 20.77 22.28 20.55 22.04 3,996,360 +1.22(+5.87%)
Apr 30, 2008 21.82 21.84 20.80 20.82 2,770,976 -0.75(-3.50%)
Apr 29, 2008 21.65 21.93 21.16 21.57 1,817,947 -0.35(-1.59%)
Apr 28, 2008 21.51 22.22 20.99 21.92 2,338,922 +0.33(+1.53%)
Apr 25, 2008 21.30 21.80 20.94 21.59 2,611,738 +0.31(+1.47%)
Apr 24, 2008 20.23 21.42 19.79 21.28 5,954,774 +1.03(+5.09%)
Apr 23, 2008 21.72 21.76 20.08 20.25 4,730,779 -1.31(-6.10%)
Apr 22, 2008 21.71 22.10 21.25 21.56 3,021,593 -0.29(-1.30%)
Apr 21, 2008 21.64 22.02 21.37 21.85 2,596,372 +0.00(+0.00%)
Apr 18, 2008 22.08 22.36 21.50 21.85 3,497,113 +0.12(+0.55%)
Apr 17, 2008 21.55 21.84 21.11 21.73 2,916,426 +0.04(+0.17%)
Apr 16, 2008 20.59 21.74 20.37 21.69 3,613,753 +1.22(+5.98%)
Apr 15, 2008 20.41 20.69 19.72 20.47 2,748,062 +0.45(+2.25%)
Apr 14, 2008 20.61 20.75 19.82 20.02 3,359,811 -0.64(-3.12%)
Apr 11, 2008 20.57 21.10 20.48 20.66 2,476,889 -0.50(-2.35%)
Apr 10, 2008 20.97 21.74 20.93 21.16 2,752,918 +0.24(+1.14%)
Apr 09, 2008 21.74 21.93 20.88 20.92 5,124,311 -0.85(-3.93%)
Apr 08, 2008 22.12 22.25 21.26 21.77 5,492,472 -0.51(-2.31%)
Apr 07, 2008 22.68 23.09 22.20 22.29 4,034,980 -0.21(-0.94%)
Apr 04, 2008 22.62 23.13 22.16 22.50 5,129,983 -0.50(-2.16%)
Apr 03, 2008 22.09 23.13 21.49 23.00 6,478,129 +0.70(+3.13%)
Apr 02, 2008 23.00 24.02 22.04 22.30 9,085,465 -0.80(-3.46%)
Apr 01, 2008 21.94 23.17 21.80 23.10 7,249,050 +1.51(+6.98%)
Mar 31, 2008 20.64 21.74 20.27 21.59 8,020,220 +0.94(+4.54%)
Mar 28, 2008 20.96 21.22 20.46 20.65 3,667,781 -0.29(-1.40%)
Mar 27, 2008 20.84 22.01 20.72 20.94 5,772,052 +0.18(+0.89%)
Mar 26, 2008 21.51 22.02 20.62 20.76 5,030,375 -1.26(-5.72%)
Mar 25, 2008 21.89 22.31 21.40 22.02 5,304,169 -0.21(-0.95%)
Mar 24, 2008 21.24 23.13 21.24 22.23 9,822,020 +0.99(+4.67%)
Mar 21, 2008 19.82 22.05 19.59 21.24 7,278,998 +0.00(+0.00%)
Mar 20, 2008 19.82 22.05 19.59 21.24 7,278,019 +1.47(+7.44%)
Mar 19, 2008 19.51 20.63 19.51 19.77 6,227,155 +0.28(+1.42%)
Mar 18, 2008 18.36 19.79 18.36 19.49 6,652,521 +1.80(+10.19%)
Mar 17, 2008 17.15 18.20 16.83 17.69 5,660,834 -0.21(-1.18%)
Mar 14, 2008 19.03 19.03 17.52 17.90 4,917,462 -0.80(-4.28%)
Mar 13, 2008 17.62 18.89 17.18 18.70 4,923,337 +0.82(+4.58%)
Mar 12, 2008 18.65 18.79 17.83 17.88 3,338,043 -0.69(-3.71%)
Mar 11, 2008 17.93 18.67 17.16 18.57 5,549,601 +1.17(+6.71%)
Mar 10, 2008 17.93 18.33 17.16 17.40 4,539,511 -0.53(-2.97%)
Mar 07, 2008 17.97 18.54 17.40 17.94 5,135,058 -0.36(-1.96%)
Mar 06, 2008 19.40 19.40 18.16 18.30 5,406,146 -1.25(-6.40%)
Mar 05, 2008 19.94 20.03 19.09 19.55 3,719,012 -0.06(-0.28%)
Mar 04, 2008 18.70 19.81 18.49 19.60 5,304,134 +0.67(+3.55%)
Mar 03, 2008 19.46 19.46 18.66 18.93 4,285,697 -0.57(-2.92%)
Feb 29, 2008 20.44 20.44 19.38 19.50 4,615,210 -1.18(-5.69%)
Feb 28, 2008 21.71 21.86 20.55 20.68 5,575,318 -1.23(-5.62%)
Feb 27, 2008 20.78 22.53 20.78 21.91 9,776,704 +0.65(+3.07%)
Feb 26, 2008 20.03 21.85 19.89 21.26 6,795,031 +1.10(+5.47%)
Feb 25, 2008 19.58 20.25 19.11 20.15 3,489,721 +0.55(+2.81%)
Feb 22, 2008 19.42 19.69 18.85 19.60 3,034,926 +0.28(+1.43%)
Feb 21, 2008 19.93 20.44 19.24 19.33 3,977,227 -0.45(-2.28%)
Feb 20, 2008 18.61 19.91 18.56 19.78 3,500,676 +0.75(+3.96%)
Feb 19, 2008 19.27 19.39 18.85 19.02 3,259,061 -0.06(-0.29%)
Feb 18, 2008 19.73 20.04 18.68 19.08 0 +0.00(+0.00%)
Feb 15, 2008 19.73 20.04 18.68 19.08 3,987,304 -0.77(-3.89%)
Feb 14, 2008 20.44 20.45 19.77 19.85 3,252,988 -0.55(-2.70%)
Feb 13, 2008 20.04 20.46 19.66 20.40 4,447,092 +0.56(+2.83%)
Feb 12, 2008 20.15 20.56 19.51 19.84 3,875,665 -0.17(-0.83%)
Feb 11, 2008 19.41 20.46 18.89 20.01 5,377,450 +0.60(+3.08%)
Feb 08, 2008 19.19 19.81 19.00 19.41 4,759,501 -0.06(-0.33%)
Feb 07, 2008 19.03 20.37 18.96 19.47 6,465,687 +0.05(+0.24%)
Feb 06, 2008 20.18 20.37 19.17 19.43 5,281,489 -0.68(-3.38%)
Feb 05, 2008 20.21 21.74 20.09 20.11 7,203,021 -0.44(-2.15%)
Feb 04, 2008 21.75 21.76 20.25 20.55 4,974,492 -1.26(-5.78%)
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.