Skip to main content

Toll Brothers Inc (NY: TOL )

129.66 +2.24 (+1.76%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.32 34.48 33.74 34.43 2,682,010 +0.10(+0.29%)
Jan 30, 2013 35.00 35.01 34.04 34.33 2,880,139 -0.40(-1.16%)
Jan 29, 2013 34.77 35.27 34.32 34.74 4,275,624 +0.23(+0.67%)
Jan 28, 2013 34.94 35.14 34.12 34.51 3,873,234 -0.41(-1.18%)
Jan 25, 2013 34.24 34.93 34.00 34.92 3,963,016 +0.81(+2.37%)
Jan 24, 2013 34.11 34.78 33.74 34.11 3,973,255 +0.04(+0.11%)
Jan 23, 2013 33.38 34.17 33.28 34.07 3,358,694 +0.69(+2.07%)
Jan 22, 2013 33.19 33.38 32.66 33.38 2,927,398 +0.24(+0.72%)
Jan 18, 2013 33.13 33.40 32.94 33.15 2,762,014 -0.10(-0.30%)
Jan 17, 2013 32.41 33.42 32.35 33.25 5,008,142 +1.15(+3.58%)
Jan 16, 2013 32.38 32.63 32.02 32.10 3,559,852 -0.44(-1.36%)
Jan 15, 2013 31.14 32.56 30.99 32.54 5,703,914 +1.20(+3.81%)
Jan 14, 2013 31.69 32.06 31.25 31.34 2,685,184 -0.29(-0.93%)
Jan 11, 2013 31.46 31.99 31.32 31.64 2,671,038 +0.29(+0.94%)
Jan 10, 2013 31.88 31.88 31.00 31.34 3,298,096 -0.29(-0.93%)
Jan 09, 2013 31.76 32.03 31.40 31.64 3,004,405 +0.17(+0.53%)
Jan 08, 2013 31.47 31.72 31.06 31.47 2,004,092 -0.11(-0.35%)
Jan 07, 2013 30.73 31.59 30.58 31.58 3,645,817 +0.63(+2.05%)
Jan 04, 2013 30.67 31.04 30.39 30.95 2,879,027 +0.25(+0.81%)
Jan 03, 2013 30.97 31.21 30.50 30.70 3,571,599 -0.08(-0.27%)
Jan 02, 2013 30.78 30.81 29.73 30.78 4,515,782 +1.06(+3.56%)
Dec 31, 2012 28.70 29.76 28.45 29.73 3,010,107 +0.97(+3.39%)
Dec 28, 2012 28.70 29.04 28.36 28.75 2,120,303 -0.10(-0.35%)
Dec 27, 2012 28.87 29.09 28.26 28.85 2,427,677 +0.09(+0.32%)
Dec 26, 2012 29.04 29.31 28.72 28.76 2,255,075 -0.22(-0.76%)
Dec 24, 2012 29.02 29.42 28.92 28.98 854,574 -0.20(-0.69%)
Dec 21, 2012 29.04 29.19 28.59 29.18 6,268,978 -0.59(-1.98%)
Dec 20, 2012 29.33 29.85 29.02 29.77 4,487,424 +0.28(+0.94%)
Dec 19, 2012 29.90 30.09 29.27 29.50 3,627,717 -0.40(-1.32%)
Dec 18, 2012 29.71 30.60 29.69 29.89 5,967,756 +0.27(+0.90%)
Dec 17, 2012 28.51 29.81 28.50 29.62 3,995,993 +1.26(+4.44%)
Dec 14, 2012 28.50 28.56 28.12 28.36 1,742,347 -0.14(-0.48%)
Dec 13, 2012 28.96 29.30 28.38 28.50 3,191,446 -0.50(-1.71%)
Dec 12, 2012 28.07 29.27 27.86 29.00 6,088,170 +1.08(+3.89%)
Dec 11, 2012 28.10 28.31 27.74 27.91 3,808,109 +0.01(+0.03%)
Dec 10, 2012 28.25 28.35 27.77 27.90 3,132,260 -0.39(-1.37%)
Dec 07, 2012 28.35 28.83 27.83 28.29 3,904,154 +0.09(+0.33%)
Dec 06, 2012 28.09 28.75 27.79 28.20 3,791,005 +0.05(+0.16%)
Dec 05, 2012 29.34 29.42 28.09 28.15 6,199,433 -1.14(-3.89%)
Dec 04, 2012 31.00 31.26 29.24 29.29 13,796,520 +0.02(+0.06%)
Nov 30, 2012 29.47 29.48 28.88 29.27 3,117,838 -0.20(-0.69%)
Nov 29, 2012 29.63 30.09 29.16 29.48 3,243,091 +0.08(+0.28%)
Nov 28, 2012 29.52 29.73 28.71 29.39 4,002,161 -0.13(-0.44%)
Nov 27, 2012 29.71 30.20 29.47 29.52 3,123,924 -0.11(-0.37%)
Nov 26, 2012 29.72 29.93 29.26 29.63 2,799,812 -0.22(-0.74%)
Nov 23, 2012 29.73 30.03 29.23 29.85 1,320,821 +0.26(+0.87%)
Nov 21, 2012 29.52 30.06 29.25 29.60 2,452,373 +0.13(+0.44%)
Nov 20, 2012 28.78 29.84 28.73 29.47 4,615,408 +0.83(+2.89%)
Nov 19, 2012 28.82 29.86 28.41 28.64 4,733,804 +0.17(+0.58%)
Nov 16, 2012 27.37 28.71 27.24 28.47 5,241,701 +1.14(+4.17%)
Nov 15, 2012 27.30 28.36 26.20 27.33 7,209,077 -0.03(-0.10%)
Nov 14, 2012 28.52 28.56 27.25 27.36 3,605,056 -0.98(-3.47%)
Nov 13, 2012 28.24 28.97 27.81 28.35 4,153,351 +0.00(+0.00%)
Nov 12, 2012 29.61 30.05 28.25 28.35 3,566,226 -1.07(-3.63%)
Nov 09, 2012 29.91 30.01 28.64 29.41 4,475,960 -0.71(-2.35%)
Nov 08, 2012 30.71 30.74 29.74 30.12 2,777,905 -0.32(-1.06%)
Nov 07, 2012 30.25 31.00 29.75 30.44 3,533,961 -0.01(-0.03%)
Nov 06, 2012 30.80 31.14 30.29 30.45 2,299,184 -0.25(-0.81%)
Nov 05, 2012 29.61 30.76 29.56 30.70 2,350,411 +1.09(+3.70%)
Nov 02, 2012 30.82 31.17 29.58 29.61 3,612,715 -1.02(-3.33%)
Nov 01, 2012 30.58 31.17 30.43 30.63 4,268,104 +0.28(+0.91%)
Oct 31, 2012 31.27 31.74 30.06 30.35 3,790,192 -0.74(-2.40%)
Oct 26, 2012 31.32 31.10 31.10 31.10 2,437,485 -0.36(-1.14%)
Oct 25, 2012 32.77 33.09 31.25 31.45 3,639,084 -0.96(-2.95%)
Oct 24, 2012 31.83 32.77 31.80 32.41 3,167,498 +0.64(+2.03%)
Oct 23, 2012 31.61 32.12 31.35 31.77 2,156,821 -0.51(-1.57%)
Oct 19, 2012 31.84 32.65 31.63 32.27 3,343,644 +0.37(+1.15%)
Oct 18, 2012 31.58 32.35 31.58 31.90 2,076,381 +0.23(+0.73%)
Oct 17, 2012 31.51 32.61 31.17 31.67 4,494,089 +0.57(+1.83%)
Oct 16, 2012 31.25 31.36 30.58 31.10 2,237,694 +0.00(+0.00%)
Oct 15, 2012 30.17 31.15 29.83 31.10 2,668,763 +1.03(+3.42%)
Oct 12, 2012 30.40 30.40 29.70 30.07 3,326,046 -0.38(-1.24%)
Oct 11, 2012 31.35 31.37 30.26 30.45 2,327,222 -0.58(-1.87%)
Oct 10, 2012 30.75 31.75 30.73 31.03 2,439,169 +0.23(+0.75%)
Oct 09, 2012 31.20 31.26 30.53 30.80 3,046,548 -0.49(-1.56%)
Oct 08, 2012 31.85 31.89 31.25 31.29 2,351,907 -0.72(-2.24%)
Oct 05, 2012 32.38 32.66 31.95 32.01 2,684,413 -0.08(-0.26%)
Oct 04, 2012 31.98 32.28 31.53 32.09 3,993,744 +0.20(+0.63%)
Oct 03, 2012 30.84 32.29 30.66 31.89 3,922,054 +1.14(+3.71%)
Oct 02, 2012 30.61 30.94 30.35 30.75 3,230,628 +0.24(+0.78%)
Oct 01, 2012 30.80 30.83 30.30 30.51 3,186,410 -0.05(-0.15%)
Sep 28, 2012 31.21 31.25 30.42 30.55 5,657,310 -0.70(-2.24%)
Sep 27, 2012 31.31 31.62 30.82 31.25 5,974,682 -0.16(-0.50%)
Sep 26, 2012 32.76 32.92 31.08 31.41 6,139,662 -1.22(-3.75%)
Sep 25, 2012 33.10 33.69 32.55 32.63 3,993,770 -0.59(-1.77%)
Sep 24, 2012 33.53 33.63 32.61 33.22 3,498,605 -0.28(-0.82%)
Sep 21, 2012 33.79 34.09 33.49 33.49 5,060,491 +0.08(+0.25%)
Sep 20, 2012 33.27 33.68 33.01 33.41 2,729,507 -0.06(-0.19%)
Sep 19, 2012 32.33 33.62 32.27 33.48 3,937,158 +1.12(+3.47%)
Sep 18, 2012 32.76 33.39 32.26 32.35 3,648,077 -0.50(-1.51%)
Sep 17, 2012 33.38 33.38 32.65 32.85 3,380,464 -0.53(-1.60%)
Sep 14, 2012 32.88 33.73 32.88 33.38 4,316,623 +0.75(+2.31%)
Sep 13, 2012 32.09 32.92 31.27 32.63 3,935,158 +0.51(+1.57%)
Sep 12, 2012 31.02 32.13 30.94 32.12 4,678,289 +1.30(+4.21%)
Sep 11, 2012 30.78 31.31 30.71 30.83 2,851,778 +0.12(+0.39%)
Sep 10, 2012 30.69 31.18 30.57 30.71 3,173,605 +0.04(+0.12%)
Sep 07, 2012 30.85 30.90 30.30 30.67 3,211,739 -0.11(-0.36%)
Sep 06, 2012 30.35 30.95 30.23 30.78 3,574,089 +0.68(+2.26%)
Sep 05, 2012 29.80 30.20 29.79 30.10 3,821,783 +0.02(+0.06%)
Sep 04, 2012 29.97 30.43 29.70 30.08 3,706,500 +0.00(+0.00%)
Aug 31, 2012 30.05 30.38 29.68 30.08 2,820,384 +0.31(+1.05%)
Aug 30, 2012 29.62 29.97 29.42 29.77 1,908,851 -0.17(-0.58%)
Aug 29, 2012 29.89 30.11 29.56 29.95 2,048,491 +0.27(+0.90%)
Aug 27, 2012 30.04 30.23 29.47 29.68 3,588,517 -0.29(-0.95%)
Aug 24, 2012 30.00 30.32 29.75 29.96 4,049,483 -0.03(-0.09%)
Aug 23, 2012 30.17 30.62 29.84 29.99 4,543,248 -0.36(-1.18%)
Aug 22, 2012 30.52 30.97 29.88 30.35 11,606,168 +1.10(+3.77%)
Aug 21, 2012 29.70 29.87 29.12 29.25 4,031,383 -0.15(-0.50%)
Aug 20, 2012 29.82 29.89 28.98 29.39 2,886,410 -0.37(-1.24%)
Aug 17, 2012 29.82 29.93 29.27 29.76 3,003,049 +0.19(+0.65%)
Aug 16, 2012 28.09 29.64 27.73 29.57 3,843,724 +1.56(+5.58%)
Aug 15, 2012 28.00 28.41 27.76 28.01 2,566,598 -0.02(-0.07%)
Aug 14, 2012 28.27 28.45 27.83 28.02 1,647,903 +0.02(+0.07%)
Aug 13, 2012 27.97 28.24 27.59 28.01 1,906,855 +0.04(+0.13%)
Aug 10, 2012 28.13 28.19 27.61 27.97 1,541,677 -0.35(-1.23%)
Aug 09, 2012 27.87 28.66 27.71 28.32 3,112,136 +0.20(+0.72%)
Aug 08, 2012 27.57 28.15 27.18 28.12 2,532,483 +0.51(+1.87%)
Aug 07, 2012 27.28 27.67 26.68 27.60 2,044,496 +0.57(+2.11%)
Aug 06, 2012 26.99 27.47 26.76 27.03 1,711,153 +0.15(+0.55%)
Aug 03, 2012 27.23 27.39 26.61 26.88 3,024,262 +0.13(+0.48%)
Aug 02, 2012 26.49 27.15 26.09 26.76 3,056,103 +0.12(+0.45%)
Aug 01, 2012 27.02 27.24 26.43 26.64 2,182,392 -0.18(-0.69%)
Jul 31, 2012 27.51 27.67 26.77 26.82 3,019,163 -0.80(-2.90%)
Jul 30, 2012 28.12 28.42 27.56 27.62 2,259,552 -0.60(-2.12%)
Jul 27, 2012 28.47 28.58 27.56 28.22 3,100,236 -0.05(-0.16%)
Jul 26, 2012 27.42 28.34 27.42 28.26 3,759,651 +1.31(+4.88%)
Jul 25, 2012 28.19 28.36 26.89 26.95 5,410,791 -1.04(-3.71%)
Jul 24, 2012 28.54 28.82 27.75 27.99 3,145,529 -0.54(-1.90%)
Jul 23, 2012 27.67 28.68 27.63 28.53 3,463,579 +0.29(+1.04%)
Jul 20, 2012 26.92 28.34 26.88 28.24 6,093,390 +1.19(+4.38%)
Jul 19, 2012 27.33 27.39 26.08 27.05 5,905,861 -0.17(-0.64%)
Jul 18, 2012 27.51 28.05 27.03 27.22 2,999,803 -0.40(-1.43%)
Jul 17, 2012 27.35 27.69 26.87 27.62 2,854,467 +0.34(+1.25%)
Jul 16, 2012 27.20 27.48 26.82 27.28 2,023,311 -0.04(-0.13%)
Jul 13, 2012 27.31 28.02 27.28 27.32 2,879,781 +0.05(+0.17%)
Jul 12, 2012 26.41 27.52 26.11 27.27 4,397,414 +0.71(+2.67%)
Jul 11, 2012 27.25 27.27 26.37 26.56 3,173,753 -0.59(-2.17%)
Jul 10, 2012 27.97 28.02 26.90 27.15 2,910,198 -0.51(-1.83%)
Jul 09, 2012 27.58 27.87 27.17 27.66 3,036,100 -0.06(-0.23%)
Jul 06, 2012 27.44 27.79 27.17 27.72 3,413,621 -0.09(-0.33%)
Jul 05, 2012 27.18 27.96 27.06 27.81 3,251,467 +0.63(+2.33%)
Jul 03, 2012 27.54 27.55 27.06 27.18 2,138,018 -0.37(-1.34%)
Jul 02, 2012 27.33 27.57 26.89 27.55 3,998,874 +0.21(+0.77%)
Jun 29, 2012 26.81 27.35 26.48 27.33 5,848,831 +1.23(+4.72%)
Jun 28, 2012 25.45 26.10 25.28 26.10 4,213,256 +0.40(+1.57%)
Jun 27, 2012 25.16 25.73 25.16 25.70 8,201,662 +0.97(+3.94%)
Jun 26, 2012 23.60 24.90 23.60 24.72 4,808,450 +1.24(+5.29%)
Jun 25, 2012 23.51 24.07 23.21 23.48 3,047,336 -0.46(-1.92%)
Jun 22, 2012 23.82 24.06 23.40 23.94 3,132,148 +0.32(+1.36%)
Jun 21, 2012 24.10 24.35 23.45 23.62 3,783,352 -0.51(-2.13%)
Jun 20, 2012 24.35 24.52 23.87 24.14 3,125,301 -0.03(-0.11%)
Jun 19, 2012 24.02 24.36 23.80 24.16 4,219,672 +0.36(+1.51%)
Jun 18, 2012 23.17 23.92 23.05 23.80 3,482,175 +0.63(+2.70%)
Jun 15, 2012 23.33 23.49 23.00 23.18 4,269,045 -0.06(-0.28%)
Jun 14, 2012 22.57 23.43 22.56 23.24 3,693,584 +0.75(+3.35%)
Jun 13, 2012 23.08 23.35 22.39 22.49 4,153,536 -0.59(-2.55%)
Jun 12, 2012 23.02 23.32 22.76 23.08 3,493,652 +0.22(+0.97%)
Jun 11, 2012 24.05 24.09 22.84 22.86 3,720,308 -0.88(-3.72%)
Jun 08, 2012 23.20 23.76 22.90 23.74 3,363,468 +0.40(+1.73%)
Jun 07, 2012 23.61 23.92 22.86 23.34 5,267,356 +0.09(+0.40%)
Jun 06, 2012 23.33 23.86 23.05 23.24 6,204,468 +0.38(+1.65%)
Jun 05, 2012 21.94 23.01 21.86 22.87 5,077,759 +0.84(+3.80%)
Jun 04, 2012 23.35 23.42 21.90 22.03 7,076,093 -1.18(-5.07%)
Jun 01, 2012 24.50 24.53 22.89 23.21 7,751,085 -1.88(-7.48%)
May 31, 2012 25.12 25.40 24.17 25.08 5,365,359 +0.05(+0.18%)
May 30, 2012 26.14 26.19 24.61 25.04 9,548,634 -1.34(-5.09%)
May 29, 2012 25.98 26.43 25.93 26.38 4,714,086 +0.45(+1.74%)
May 25, 2012 25.54 25.98 25.50 25.93 4,450,116 +0.22(+0.86%)
May 24, 2012 25.67 25.91 25.19 25.71 5,152,524 +0.19(+0.76%)
May 23, 2012 25.08 25.82 24.61 25.51 10,454,748 +0.66(+2.66%)
May 22, 2012 24.46 25.15 24.25 24.85 5,657,124 +0.43(+1.77%)
May 21, 2012 23.58 24.49 23.11 24.42 5,364,549 +0.87(+3.71%)
May 18, 2012 24.07 24.07 23.14 23.55 4,791,022 -0.32(-1.35%)
May 17, 2012 24.71 24.88 23.80 23.87 6,473,041 -0.86(-3.46%)
May 16, 2012 25.33 25.56 24.71 24.72 4,712,263 -0.33(-1.32%)
May 15, 2012 24.64 25.45 24.20 25.05 5,904,957 +0.43(+1.75%)
May 14, 2012 25.14 25.50 24.62 24.62 4,803,330 -0.38(-1.51%)
May 11, 2012 24.45 25.24 24.29 25.00 3,048,514 +0.40(+1.61%)
May 10, 2012 25.06 25.28 24.56 24.60 5,707,155 -0.18(-0.74%)
May 09, 2012 23.65 24.92 23.32 24.79 6,742,048 +0.81(+3.37%)
May 08, 2012 23.77 24.03 23.09 23.98 4,420,934 +0.06(+0.23%)
May 07, 2012 23.54 23.95 23.45 23.92 3,655,574 +0.29(+1.25%)
May 04, 2012 23.94 24.26 23.55 23.63 4,056,436 -0.48(-1.98%)
May 03, 2012 24.35 24.65 24.02 24.11 2,784,355 -0.14(-0.57%)
May 02, 2012 23.68 24.84 23.62 24.25 10,837,069 +0.40(+1.66%)
May 01, 2012 23.45 24.11 23.16 23.85 3,198,203 +0.50(+2.13%)
Apr 30, 2012 23.43 23.45 23.08 23.35 1,999,887 -0.15(-0.63%)
Apr 27, 2012 23.07 23.72 22.96 23.50 4,127,702 +0.54(+2.36%)
Apr 26, 2012 22.13 23.03 22.13 22.96 4,243,722 +0.86(+3.91%)
Apr 25, 2012 21.86 22.19 21.64 22.09 2,680,204 +0.48(+2.21%)
Apr 24, 2012 21.20 21.79 21.11 21.62 3,586,932 +0.41(+1.95%)
Apr 23, 2012 21.62 21.62 21.05 21.20 3,436,914 -0.63(-2.86%)
Apr 20, 2012 21.53 22.31 21.48 21.83 4,651,377 +0.34(+1.58%)
Apr 19, 2012 21.83 21.97 21.20 21.49 4,601,256 +0.04(+0.17%)
Apr 18, 2012 21.42 21.68 21.25 21.45 3,412,466 -0.33(-1.52%)
Apr 17, 2012 21.48 21.93 21.47 21.78 2,726,719 +0.43(+2.02%)
Apr 16, 2012 21.58 22.06 21.28 21.35 8,718,915 +0.25(+1.18%)
Apr 13, 2012 21.47 21.51 20.83 21.10 3,376,086 -0.18(-0.86%)
Apr 12, 2012 20.85 21.38 20.69 21.28 6,562,665 +0.43(+2.07%)
Apr 11, 2012 20.30 20.96 20.30 20.85 3,963,004 +0.80(+3.99%)
Apr 10, 2012 21.05 21.17 20.03 20.05 5,716,530 -0.98(-4.68%)
Apr 09, 2012 21.03 21.23 20.61 21.04 6,002,045 -0.25(-1.17%)
Apr 05, 2012 21.49 21.79 21.22 21.28 2,550,269 -0.35(-1.62%)
Apr 04, 2012 21.86 21.87 21.55 21.63 3,440,329 -0.50(-2.24%)
Apr 03, 2012 21.73 22.14 21.63 22.13 4,517,321 +0.32(+1.48%)
Apr 02, 2012 21.97 21.97 21.57 21.81 3,448,755 -0.25(-1.13%)
Mar 30, 2012 22.71 22.80 22.03 22.06 3,860,224 -0.56(-2.48%)
Mar 29, 2012 22.82 22.82 22.31 22.62 6,247,917 -0.43(-1.87%)
Mar 28, 2012 22.52 23.25 22.44 23.05 5,682,638 +0.62(+2.75%)
Mar 27, 2012 22.03 22.83 21.98 22.43 3,821,172 +0.69(+3.17%)
Mar 26, 2012 21.90 22.13 21.39 21.74 2,989,012 +0.05(+0.21%)
Mar 23, 2012 21.21 22.09 21.05 21.70 4,326,572 -0.18(-0.84%)
Mar 22, 2012 22.05 22.09 21.59 21.88 2,432,183 -0.40(-1.81%)
Mar 21, 2012 22.20 22.59 21.94 22.29 2,179,101 +0.09(+0.41%)
Mar 20, 2012 22.20 22.27 21.89 22.20 2,061,992 -0.24(-1.07%)
Mar 19, 2012 22.73 23.05 22.25 22.43 3,655,231 -0.28(-1.21%)
Mar 16, 2012 22.83 22.99 22.58 22.71 3,637,819 -0.17(-0.72%)
Mar 15, 2012 22.35 22.93 22.20 22.88 3,579,118 +0.45(+2.01%)
Mar 14, 2012 22.65 22.87 22.31 22.42 2,687,717 -0.25(-1.10%)
Mar 13, 2012 22.27 22.68 22.19 22.67 3,764,799 +0.61(+2.75%)
Mar 12, 2012 22.22 22.48 22.00 22.07 2,891,393 -0.03(-0.12%)
Mar 09, 2012 21.93 22.62 21.87 22.09 5,343,099 +0.56(+2.60%)
Mar 08, 2012 21.10 21.71 21.07 21.53 2,484,361 +0.62(+2.94%)
Mar 07, 2012 20.50 20.97 20.50 20.92 1,803,967 +0.49(+2.39%)
Mar 06, 2012 20.58 20.63 20.25 20.43 2,960,038 -0.44(-2.11%)
Mar 05, 2012 20.92 21.33 20.70 20.87 2,242,993 -0.16(-0.74%)
Mar 02, 2012 21.28 21.52 20.93 21.03 1,952,617 -0.30(-1.42%)
Mar 01, 2012 21.68 21.91 21.20 21.33 2,940,493 -0.24(-1.11%)
Feb 29, 2012 20.81 22.03 20.78 21.57 6,036,303 +0.95(+4.59%)
Feb 28, 2012 21.07 21.07 20.53 20.62 3,202,260 -0.39(-1.84%)
Feb 27, 2012 20.59 21.25 20.53 21.01 2,420,474 +0.21(+1.02%)
Feb 24, 2012 20.98 21.24 20.70 20.80 2,915,136 -0.17(-0.79%)
Feb 23, 2012 20.67 21.31 20.62 20.96 3,499,688 +0.29(+1.42%)
Feb 22, 2012 21.06 21.83 20.55 20.67 8,783,106 -1.12(-5.15%)
Feb 21, 2012 22.02 22.27 21.51 21.79 3,758,865 -0.24(-1.09%)
Feb 17, 2012 21.62 22.08 21.62 22.03 3,194,740 +0.42(+1.96%)
Feb 16, 2012 21.63 21.78 21.36 21.61 2,116,235 -0.06(-0.30%)
Feb 15, 2012 21.97 22.18 21.57 21.67 3,299,599 -0.13(-0.59%)
Feb 14, 2012 21.89 22.13 21.52 21.80 2,549,616 -0.24(-1.08%)
Feb 13, 2012 21.59 22.07 21.47 22.04 2,611,033 +0.61(+2.83%)
Feb 10, 2012 21.56 21.67 21.29 21.43 2,663,475 -0.36(-1.65%)
Feb 09, 2012 21.58 21.95 21.42 21.79 3,972,427 +0.31(+1.46%)
Feb 08, 2012 21.34 21.56 21.09 21.48 2,369,257 +0.15(+0.69%)
Feb 07, 2012 21.31 21.76 21.22 21.33 2,714,332 -0.07(-0.34%)
Feb 06, 2012 21.55 21.87 21.32 21.40 2,583,583 -0.52(-2.39%)
Feb 03, 2012 21.06 22.02 21.06 21.93 5,361,734 +1.21(+5.86%)
Feb 02, 2012 20.68 20.94 20.51 20.71 2,099,680 +0.06(+0.31%)
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.