Skip to main content

Toll Brothers Inc (NY: TOL )

152.36 +2.22 (+1.48%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 8.987 9.133 8.882 9.003 1,956,612 +0.05(+0.54%)
Jan 30, 2004 8.907 9.065 8.822 8.955 1,318,966 +0.07(+0.80%)
Jan 29, 2004 8.854 9.005 8.660 8.884 3,203,953 +0.03(+0.36%)
Jan 28, 2004 9.509 9.557 8.834 8.852 4,118,495 -0.64(-6.75%)
Jan 27, 2004 9.484 9.591 9.404 9.493 3,976,335 +0.01(+0.12%)
Jan 26, 2004 9.514 9.514 9.282 9.482 1,439,071 -0.03(-0.34%)
Jan 23, 2004 9.530 9.731 9.356 9.514 2,195,075 +0.01(+0.10%)
Jan 22, 2004 9.617 9.685 9.342 9.504 1,937,396 -0.03(-0.29%)
Jan 21, 2004 9.136 9.582 9.136 9.532 3,400,925 +0.53(+5.87%)
Jan 20, 2004 9.170 9.195 8.831 9.003 1,929,971 -0.14(-1.58%)
Jan 16, 2004 9.067 9.179 8.989 9.147 2,012,516 +0.10(+1.14%)
Jan 15, 2004 8.987 9.161 8.772 9.044 2,561,284 +0.10(+1.07%)
Jan 14, 2004 8.998 9.127 8.802 8.948 2,970,950 +0.21(+2.38%)
Jan 13, 2004 8.804 8.838 8.463 8.740 3,862,345 -0.11(-1.19%)
Jan 12, 2004 9.049 9.049 8.765 8.845 3,791,592 -0.20(-2.25%)
Jan 09, 2004 8.818 9.129 8.756 9.049 5,223,676 +0.37(+4.27%)
Jan 08, 2004 8.682 8.696 8.105 8.678 8,768,071 -0.00(-0.03%)
Jan 07, 2004 8.827 8.827 8.534 8.680 2,075,188 -0.14(-1.56%)
Jan 06, 2004 8.701 8.927 8.687 8.818 3,574,094 +0.21(+2.47%)
Jan 05, 2004 8.783 8.811 8.277 8.605 6,078,820 -0.21(-2.34%)
Jan 02, 2004 9.046 9.049 8.724 8.811 5,257,305 -0.29(-3.22%)
Dec 31, 2003 9.193 9.221 9.017 9.104 1,771,215 -0.09(-0.97%)
Dec 30, 2003 9.333 9.333 9.136 9.193 1,464,839 -0.17(-1.83%)
Dec 29, 2003 9.447 9.447 9.216 9.365 1,217,205 +0.03(+0.27%)
Dec 26, 2003 9.340 9.422 9.303 9.340 1,090,986 +0.06(+0.62%)
Dec 24, 2003 9.385 9.385 9.204 9.282 655,552 -0.10(-1.10%)
Dec 23, 2003 9.335 9.388 9.321 9.385 2,358,199 -0.01(-0.12%)
Dec 22, 2003 9.221 9.392 9.214 9.397 1,719,679 +0.18(+1.91%)
Dec 19, 2003 9.273 9.273 9.198 9.221 1,872,758 +0.03(+0.37%)
Dec 18, 2003 9.193 9.262 9.136 9.186 2,187,650 +0.03(+0.30%)
Dec 17, 2003 9.113 9.177 9.012 9.159 3,490,239 +0.07(+0.81%)
Dec 16, 2003 9.101 9.188 8.742 9.085 4,073,947 -0.02(-0.18%)
Dec 15, 2003 9.472 9.472 9.072 9.101 2,304,916 -0.15(-1.61%)
Dec 12, 2003 9.193 9.411 9.172 9.250 3,305,715 +0.12(+1.35%)
Dec 11, 2003 8.923 9.182 8.818 9.127 5,674,832 +0.46(+5.25%)
Dec 10, 2003 9.033 8.930 8.437 8.671 7,057,563 -0.36(-4.01%)
Dec 09, 2003 9.525 9.525 9.026 9.033 3,387,604 -0.49(-5.17%)
Dec 08, 2003 9.445 9.578 9.420 9.525 1,718,369 +0.10(+1.09%)
Dec 05, 2003 9.390 9.463 9.388 9.422 1,187,943 +0.03(+0.37%)
Dec 04, 2003 9.488 9.594 9.330 9.388 1,692,601 -0.10(-1.09%)
Dec 03, 2003 9.674 9.678 9.491 9.491 1,482,090 -0.18(-1.89%)
Dec 02, 2003 9.846 9.846 9.667 9.674 2,386,587 -0.17(-1.74%)
Dec 01, 2003 9.564 9.846 9.536 9.846 2,093,750 +0.36(+3.84%)
Nov 28, 2003 9.445 9.591 9.443 9.482 412,723 +0.02(+0.17%)
Nov 26, 2003 9.582 9.603 9.285 9.466 1,660,718 -0.09(-0.98%)
Nov 25, 2003 9.475 9.585 9.248 9.559 2,860,017 +0.14(+1.51%)
Nov 24, 2003 9.081 9.495 9.017 9.417 3,448,530 +0.57(+6.39%)
Nov 21, 2003 8.859 8.866 8.735 8.852 1,115,225 +0.07(+0.81%)
Nov 20, 2003 8.705 8.918 8.703 8.781 1,127,236 +0.02(+0.21%)
Nov 19, 2003 8.785 8.861 8.621 8.763 1,128,546 +0.07(+0.84%)
Nov 18, 2003 8.701 8.850 8.660 8.689 1,628,618 +0.00(+0.05%)
Nov 17, 2003 8.543 8.724 8.449 8.685 1,791,523 -0.07(-0.76%)
Nov 14, 2003 8.884 8.930 8.687 8.751 1,261,316 -0.13(-1.47%)
Nov 13, 2003 8.834 8.916 8.701 8.882 1,503,054 +0.05(+0.54%)
Nov 12, 2003 8.655 8.847 8.655 8.834 2,130,218 +0.25(+2.96%)
Nov 11, 2003 8.415 8.698 8.392 8.579 1,732,344 +0.13(+1.57%)
Nov 10, 2003 8.623 8.666 8.424 8.447 2,132,402 -0.18(-2.04%)
Nov 07, 2003 8.886 8.950 8.492 8.623 5,980,116 -0.55(-6.01%)
Nov 06, 2003 8.586 9.264 8.586 9.175 2,336,361 -0.05(-0.52%)
Nov 05, 2003 8.726 9.209 8.621 9.223 5,067,976 +0.64(+7.44%)
Nov 04, 2003 8.726 8.763 8.550 8.584 1,813,129 -0.10(-1.19%)
Nov 03, 2003 8.506 8.717 8.483 8.687 1,643,696 +0.25(+2.99%)
Oct 31, 2003 8.337 8.472 8.332 8.435 957,124 +0.10(+1.18%)
Oct 30, 2003 8.474 8.474 8.307 8.337 1,816,854 -0.11(-1.35%)
Oct 29, 2003 8.039 8.453 8.039 8.451 3,253,305 +0.34(+4.24%)
Oct 28, 2003 7.970 8.135 7.874 8.108 2,058,374 +0.14(+1.72%)
Oct 27, 2003 7.822 7.977 7.794 7.970 2,679,642 +0.22(+2.90%)
Oct 24, 2003 7.888 7.909 7.654 7.746 2,354,923 -0.22(-2.79%)
Oct 23, 2003 7.773 8.076 7.773 7.968 2,506,473 +0.14(+1.72%)
Oct 22, 2003 7.870 7.918 7.776 7.833 1,869,482 -0.04(-0.47%)
Oct 21, 2003 7.876 7.888 7.739 7.870 1,706,358 -0.02(-0.20%)
Oct 20, 2003 7.817 7.906 7.586 7.886 1,118,719 +0.07(+0.88%)
Oct 17, 2003 7.918 7.918 7.739 7.817 1,289,923 -0.09(-1.10%)
Oct 16, 2003 7.899 7.945 7.881 7.904 1,317,438 +0.04(+0.49%)
Oct 15, 2003 8.126 8.140 7.789 7.865 2,168,215 -0.26(-3.18%)
Oct 14, 2003 8.014 8.186 8.014 8.124 1,859,655 +0.10(+1.23%)
Oct 13, 2003 7.876 8.055 7.938 8.025 1,444,312 +0.15(+1.89%)
Oct 10, 2003 7.952 7.977 7.808 7.876 1,740,206 -0.02(-0.26%)
Oct 09, 2003 7.805 7.979 7.803 7.897 2,136,551 -0.03(-0.32%)
Oct 08, 2003 7.741 7.945 7.698 7.922 2,597,097 +0.18(+2.34%)
Oct 07, 2003 7.762 7.753 7.533 7.741 1,713,783 -0.02(-0.27%)
Oct 06, 2003 7.528 7.881 7.577 7.762 2,262,988 +0.23(+3.10%)
Oct 03, 2003 7.533 7.615 7.315 7.528 3,213,998 +0.06(+0.83%)
Oct 02, 2003 7.398 7.485 7.350 7.467 2,943,217 -0.01(-0.15%)
Oct 01, 2003 6.942 7.512 6.892 7.478 5,060,989 +0.51(+7.36%)
Sep 30, 2003 6.855 7.080 6.798 6.965 2,238,967 +0.11(+1.60%)
Sep 29, 2003 6.807 6.880 6.789 6.855 1,138,154 +0.07(+1.05%)
Sep 26, 2003 6.803 6.901 6.755 6.784 1,937,832 -0.02(-0.30%)
Sep 25, 2003 6.929 6.965 6.800 6.805 1,788,248 -0.10(-1.49%)
Sep 24, 2003 6.935 7.075 6.887 6.908 1,507,203 -0.03(-0.40%)
Sep 23, 2003 6.942 6.954 6.871 6.935 1,550,004 +0.02(+0.30%)
Sep 22, 2003 7.043 7.043 6.858 6.915 2,437,468 -0.23(-3.21%)
Sep 19, 2003 7.167 7.176 7.146 7.144 1,513,754 -0.05(-0.67%)
Sep 18, 2003 7.132 7.192 7.098 7.192 1,640,191 +0.08(+1.13%)
Sep 17, 2003 7.187 7.190 6.993 7.112 3,328,425 -0.08(-1.05%)
Sep 16, 2003 7.066 7.215 7.036 7.187 2,098,118 +0.12(+1.72%)
Sep 15, 2003 7.048 7.144 7.025 7.066 3,491,986 +0.25(+3.70%)
Sep 12, 2003 6.681 6.835 6.613 6.814 1,833,451 +0.14(+2.02%)
Sep 11, 2003 6.684 6.784 6.608 6.679 1,431,646 +0.05(+0.76%)
Sep 10, 2003 6.837 6.848 6.578 6.629 3,109,180 -0.27(-3.85%)
Sep 09, 2003 6.922 6.945 6.846 6.894 1,743,481 -0.08(-1.15%)
Sep 08, 2003 6.915 6.997 6.878 6.974 1,084,872 +0.13(+1.87%)
Sep 05, 2003 6.945 7.013 6.809 6.846 2,188,960 -0.19(-2.67%)
Sep 04, 2003 7.075 7.091 6.903 7.034 2,499,922 -0.01(-0.16%)
Sep 03, 2003 6.768 7.057 6.686 7.045 3,220,768 +0.34(+5.09%)
Sep 02, 2003 6.805 6.805 6.672 6.704 3,782,202 -0.10(-1.48%)
Aug 29, 2003 6.894 6.906 6.798 6.805 2,350,337 -0.09(-1.30%)
Aug 28, 2003 6.752 6.922 6.718 6.894 2,550,803 +0.21(+3.15%)
Aug 27, 2003 6.777 6.789 6.651 6.684 4,060,408 -0.07(-1.05%)
Aug 26, 2003 6.892 6.892 6.569 6.755 6,922,173 -0.03(-0.41%)
Aug 25, 2003 6.654 6.805 6.590 6.782 4,142,516 +0.19(+2.92%)
Aug 22, 2003 6.661 6.697 6.539 6.590 1,703,083 -0.07(-1.07%)
Aug 21, 2003 6.594 6.661 6.530 6.661 1,616,171 +0.11(+1.68%)
Aug 20, 2003 6.578 6.613 6.420 6.551 1,890,882 -0.03(-0.42%)
Aug 19, 2003 6.271 6.613 6.271 6.578 3,200,022 +0.18(+2.79%)
Aug 18, 2003 6.342 6.404 6.310 6.400 1,981,288 +0.06(+1.01%)
Aug 15, 2003 6.262 6.377 6.235 6.336 1,247,777 +0.08(+1.36%)
Aug 14, 2003 6.349 6.349 6.189 6.251 5,072,344 -0.10(-1.52%)
Aug 13, 2003 6.583 6.631 6.338 6.347 10,651,748 -0.42(-6.19%)
Aug 12, 2003 6.640 6.766 6.537 6.766 1,821,440 +0.11(+1.65%)
Aug 11, 2003 6.750 6.777 6.542 6.656 2,509,967 -0.03(-0.45%)
Aug 08, 2003 6.491 6.718 6.491 6.686 2,972,261 +0.23(+3.55%)
Aug 07, 2003 6.466 6.507 6.342 6.457 2,733,143 -0.01(-0.11%)
Aug 06, 2003 6.155 6.507 6.125 6.464 4,901,140 +0.40(+6.65%)
Aug 05, 2003 6.171 6.237 6.036 6.061 2,217,785 -0.07(-1.19%)
Aug 04, 2003 5.976 6.150 5.930 6.134 2,448,823 +0.18(+3.08%)
Aug 01, 2003 6.056 6.134 5.873 5.951 1,698,933 -0.12(-1.92%)
Jul 31, 2003 6.253 6.253 6.054 6.068 1,867,080 -0.19(-2.97%)
Jul 30, 2003 6.182 6.290 6.127 6.253 1,610,711 +0.09(+1.52%)
Jul 29, 2003 6.132 6.269 6.081 6.159 2,031,296 +0.03(+0.45%)
Jul 28, 2003 6.235 6.235 6.081 6.132 1,244,938 -0.06(-0.92%)
Jul 25, 2003 6.251 6.255 5.983 6.189 2,596,006 +0.12(+2.04%)
Jul 24, 2003 6.123 6.232 6.049 6.065 1,648,490 +0.00(+0.00%)
Jul 23, 2003 6.221 6.285 6.065 6.065 1,891,319 -0.11(-1.85%)
Jul 22, 2003 6.074 6.228 5.930 6.180 2,870,936 +0.16(+2.74%)
Jul 21, 2003 6.091 6.228 6.001 6.015 2,030,422 -0.12(-1.94%)
Jul 18, 2003 6.168 6.182 5.974 6.134 1,571,841 +0.01(+0.11%)
Jul 17, 2003 6.228 6.276 6.125 6.127 1,844,369 -0.16(-2.62%)
Jul 16, 2003 6.260 6.409 6.091 6.292 3,224,699 +0.03(+0.51%)
Jul 15, 2003 6.562 6.624 6.258 6.260 3,350,044 -0.28(-4.27%)
Jul 14, 2003 6.514 6.606 6.473 6.539 2,685,538 +0.14(+2.22%)
Jul 11, 2003 6.498 6.526 6.365 6.397 1,641,938 -0.10(-1.55%)
Jul 10, 2003 6.594 6.622 6.445 6.498 2,242,461 -0.12(-1.77%)
Jul 09, 2003 6.748 6.748 6.505 6.615 1,246,904 -0.13(-1.97%)
Jul 08, 2003 6.651 6.748 6.608 6.748 2,372,829 +0.10(+1.45%)
Jul 07, 2003 6.755 6.766 6.553 6.651 2,389,862 +0.03(+0.52%)
Jul 03, 2003 6.590 6.674 6.480 6.617 1,420,509 +0.03(+0.45%)
Jul 02, 2003 6.601 6.658 6.439 6.587 3,664,718 -0.01(-0.21%)
Jul 01, 2003 6.466 6.638 6.269 6.601 3,981,139 +0.12(+1.84%)
Jun 30, 2003 6.713 6.789 6.466 6.482 2,792,759 -0.23(-3.41%)
Jun 27, 2003 6.835 6.903 6.686 6.711 1,832,577 -0.16(-2.27%)
Jun 26, 2003 6.647 6.908 6.558 6.867 3,177,749 +0.27(+4.10%)
Jun 25, 2003 6.716 6.869 6.592 6.597 3,590,035 -0.12(-1.74%)
Jun 24, 2003 6.615 6.803 6.576 6.713 2,390,954 +0.10(+1.49%)
Jun 23, 2003 6.601 6.718 6.503 6.615 2,960,687 +0.01(+0.10%)
Jun 20, 2003 6.945 6.949 6.594 6.608 2,990,385 -0.29(-4.18%)
Jun 19, 2003 6.961 7.071 6.844 6.896 3,128,396 -0.06(-0.92%)
Jun 18, 2003 7.103 7.103 6.915 6.961 2,918,323 -0.20(-2.81%)
Jun 17, 2003 7.274 7.357 7.144 7.162 2,941,033 -0.11(-1.54%)
Jun 16, 2003 7.087 7.302 7.064 7.274 3,367,295 +0.17(+2.42%)
Jun 13, 2003 7.098 7.180 7.025 7.103 2,502,979 +0.01(+0.10%)
Jun 12, 2003 7.249 7.249 6.913 7.096 3,326,023 -0.15(-2.12%)
Jun 11, 2003 6.869 7.254 6.869 7.249 4,228,991 +0.43(+6.24%)
Jun 10, 2003 6.766 6.869 6.709 6.823 2,434,192 +0.16(+2.41%)
Jun 09, 2003 6.885 6.887 6.656 6.663 2,400,344 -0.26(-3.80%)
Jun 06, 2003 7.100 7.254 6.913 6.926 2,953,262 -0.17(-2.45%)
Jun 05, 2003 6.933 7.109 6.793 7.100 2,858,925 +0.15(+2.14%)
Jun 04, 2003 6.729 6.954 6.729 6.951 2,228,922 +0.24(+3.65%)
Jun 03, 2003 6.640 6.750 6.608 6.706 1,892,629 +0.07(+1.00%)
Jun 02, 2003 6.704 6.775 6.594 6.640 2,786,208 -0.01(-0.10%)
May 30, 2003 6.526 6.668 6.500 6.647 3,198,712 +0.16(+2.51%)
May 29, 2003 6.651 6.869 6.395 6.484 6,564,261 -0.04(-0.63%)
May 28, 2003 6.548 6.610 6.379 6.526 5,019,279 +0.24(+3.83%)
May 27, 2003 6.306 6.342 6.148 6.285 3,528,236 -0.02(-0.29%)
May 23, 2003 6.145 6.441 6.127 6.303 3,773,686 +0.16(+2.57%)
May 22, 2003 5.781 6.159 5.781 6.145 2,571,548 +0.34(+5.88%)
May 21, 2003 5.715 5.816 5.667 5.804 886,590 +0.08(+1.48%)
May 20, 2003 5.713 5.813 5.690 5.720 1,499,342 +0.03(+0.56%)
May 19, 2003 5.795 5.811 5.688 5.688 1,140,120 -0.16(-2.82%)
May 16, 2003 5.999 5.999 5.797 5.852 1,387,317 -0.12(-2.07%)
May 15, 2003 5.896 5.976 5.848 5.976 1,415,705 +0.07(+1.24%)
May 14, 2003 5.987 6.008 5.868 5.903 1,444,967 -0.07(-1.11%)
May 13, 2003 5.942 6.058 5.884 5.969 1,789,776 -0.02(-0.34%)
May 12, 2003 5.813 6.010 5.795 5.990 2,201,189 +0.16(+2.75%)
May 09, 2003 5.715 5.830 5.644 5.830 2,142,447 +0.15(+2.58%)
May 08, 2003 5.731 5.864 5.655 5.683 4,031,146 -0.05(-0.84%)
May 07, 2003 5.536 5.747 5.472 5.731 3,428,003 +0.17(+3.09%)
May 06, 2003 5.408 5.564 5.408 5.559 3,330,391 +0.21(+3.94%)
May 05, 2003 5.369 5.399 5.319 5.349 1,214,584 -0.02(-0.38%)
May 02, 2003 5.232 5.381 5.177 5.369 1,309,795 +0.14(+2.63%)
May 01, 2003 5.335 5.335 5.182 5.232 830,468 -0.09(-1.72%)
Apr 30, 2003 5.335 5.404 5.266 5.323 1,114,570 -0.03(-0.56%)
Apr 29, 2003 5.323 5.495 5.289 5.353 2,126,287 +0.08(+1.43%)
Apr 28, 2003 5.072 5.305 5.072 5.278 1,907,479 +0.22(+4.44%)
Apr 25, 2003 5.152 5.154 5.021 5.053 1,136,844 -0.11(-2.13%)
Apr 24, 2003 5.152 5.243 5.120 5.163 1,091,423 -0.02(-0.35%)
Apr 23, 2003 5.191 5.259 5.136 5.182 2,056,408 +0.02(+0.40%)
Apr 22, 2003 4.969 5.198 4.943 5.161 1,484,055 +0.17(+3.35%)
Apr 21, 2003 5.014 5.026 4.964 4.994 878,947 -0.03(-0.50%)
Apr 17, 2003 4.964 5.026 4.934 5.019 1,186,633 +0.08(+1.67%)
Apr 16, 2003 5.026 5.035 4.937 4.937 1,957,268 -0.03(-0.65%)
Apr 15, 2003 4.824 4.980 4.811 4.969 2,243,772 +0.15(+3.04%)
Apr 14, 2003 4.682 4.843 4.678 4.822 1,360,239 +0.11(+2.33%)
Apr 11, 2003 4.733 4.769 4.680 4.712 868,246 +0.00(+0.05%)
Apr 10, 2003 4.653 4.733 4.630 4.710 870,212 +0.05(+0.98%)
Apr 09, 2003 4.637 4.701 4.607 4.664 1,305,209 +0.04(+0.84%)
Apr 08, 2003 4.598 4.657 4.545 4.625 1,659,845 +0.01(+0.20%)
Apr 07, 2003 4.648 4.717 4.598 4.616 1,635,387 +0.05(+1.05%)
Apr 04, 2003 4.687 4.694 4.556 4.568 1,829,957 -0.12(-2.54%)
Apr 03, 2003 4.804 4.804 4.664 4.687 1,404,131 -0.02(-0.39%)
Apr 02, 2003 4.579 4.756 4.579 4.705 3,559,899 +0.24(+5.38%)
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.