Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.67 15.95 15.43 15.60 3,076,358 -0.16(-0.99%)
Jun 29, 2009 15.66 15.82 15.17 15.76 3,674,425 +0.32(+2.08%)
Jun 26, 2009 15.58 15.80 15.35 15.44 2,707,834 -0.28(-1.76%)
Jun 25, 2009 15.36 15.71 15.31 15.71 4,122,565 +0.78(+5.23%)
Jun 24, 2009 15.17 15.56 14.83 14.93 4,181,111 -0.09(-0.61%)
Jun 23, 2009 15.31 15.37 14.87 15.02 4,511,887 -0.08(-0.55%)
Jun 22, 2009 15.03 15.43 15.01 15.11 2,954,949 -0.17(-1.14%)
Jun 19, 2009 15.27 15.39 15.11 15.28 3,752,799 +0.17(+1.09%)
Jun 18, 2009 15.60 15.79 15.01 15.12 4,043,109 -0.59(-3.75%)
Jun 17, 2009 15.85 15.96 15.31 15.70 4,795,314 -0.03(-0.18%)
Jun 16, 2009 16.20 16.40 15.65 15.73 3,999,601 -0.14(-0.87%)
Jun 15, 2009 15.64 15.93 15.55 15.87 4,501,680 +0.01(+0.06%)
Jun 12, 2009 15.93 16.08 15.68 15.86 4,170,617 -0.20(-1.26%)
Jun 11, 2009 16.45 16.51 16.00 16.06 3,723,176 -0.40(-2.46%)
Jun 10, 2009 16.72 16.83 16.11 16.47 5,366,108 -0.11(-0.67%)
Jun 09, 2009 16.32 16.64 16.18 16.58 4,076,026 +0.40(+2.44%)
Jun 08, 2009 16.18 16.30 15.98 16.18 4,431,338 +0.26(+1.62%)
Jun 05, 2009 16.60 16.64 15.82 15.92 5,829,327 -0.44(-2.70%)
Jun 04, 2009 16.78 16.91 16.19 16.37 4,690,537 -0.40(-2.41%)
Jun 03, 2009 17.90 17.90 16.68 16.77 6,538,309 -1.19(-6.61%)
Jun 02, 2009 17.18 18.05 17.05 17.96 5,579,461 +0.67(+3.88%)
Jun 01, 2009 17.34 17.54 17.01 17.29 4,120,851 +0.20(+1.18%)
May 29, 2009 16.15 17.08 16.15 17.08 8,142,996 +1.05(+6.54%)
May 28, 2009 16.84 16.97 15.68 16.03 6,393,215 -0.53(-3.22%)
May 27, 2009 16.93 17.56 16.53 16.57 5,379,560 -0.49(-2.86%)
May 26, 2009 16.50 17.20 16.48 17.06 3,978,663 +0.39(+2.32%)
May 22, 2009 16.82 16.95 16.35 16.67 2,202,667 -0.10(-0.60%)
May 21, 2009 17.24 17.40 16.57 16.77 4,433,552 -0.68(-3.90%)
May 20, 2009 18.15 18.47 17.36 17.45 5,899,164 -0.49(-2.72%)
May 19, 2009 17.75 18.33 17.40 17.94 5,506,858 -0.13(-0.71%)
May 18, 2009 17.50 18.10 17.32 18.07 5,047,513 +0.99(+5.82%)
May 15, 2009 17.14 17.80 16.88 17.07 3,820,793 -0.19(-1.12%)
May 14, 2009 17.19 17.84 16.86 17.27 3,588,709 +0.09(+0.54%)
May 13, 2009 17.82 17.97 17.05 17.18 4,015,740 -1.05(-5.75%)
May 12, 2009 18.81 18.90 17.88 18.22 3,020,710 -0.44(-2.36%)
May 11, 2009 18.62 19.05 18.28 18.66 3,193,774 -0.30(-1.60%)
May 08, 2009 18.50 19.09 17.96 18.97 5,120,110 +0.80(+4.40%)
May 07, 2009 19.04 19.17 18.00 18.17 6,272,244 -0.76(-4.03%)
May 06, 2009 19.61 19.72 18.10 18.93 6,062,548 -0.38(-1.95%)
May 05, 2009 18.97 19.39 18.51 19.31 4,693,174 +0.25(+1.30%)
May 04, 2009 18.89 19.07 18.80 19.06 5,142,254 +1.16(+6.47%)
May 01, 2009 18.59 18.79 17.72 17.90 3,537,738 -0.73(-3.90%)
Apr 30, 2009 19.39 19.58 18.46 18.63 5,710,823 -0.47(-2.46%)
Apr 29, 2009 19.02 19.54 18.54 19.10 4,495,701 +0.56(+3.03%)
Apr 28, 2009 18.32 18.89 18.15 18.54 4,779,773 -0.18(-0.98%)
Apr 27, 2009 18.62 19.40 18.39 18.72 5,754,876 -0.19(-1.02%)
Apr 24, 2009 18.18 19.20 18.18 18.91 8,048,346 +0.23(+1.23%)
Apr 23, 2009 18.26 19.10 17.66 18.68 7,113,031 +0.53(+2.94%)
Apr 22, 2009 17.64 19.26 17.64 18.15 8,277,076 +0.05(+0.25%)
Apr 21, 2009 17.00 18.24 16.86 18.10 5,155,296 +0.90(+5.24%)
Apr 20, 2009 17.87 18.09 17.12 17.20 7,630,492 -0.88(-4.88%)
Apr 17, 2009 17.21 18.17 17.17 18.09 5,524,412 +0.97(+5.70%)
Apr 16, 2009 17.15 17.29 16.46 17.11 6,087,385 +0.04(+0.22%)
Apr 15, 2009 16.55 17.57 16.44 17.07 6,911,728 +0.44(+2.65%)
Apr 14, 2009 16.46 17.47 16.37 16.63 5,796,803 +0.17(+1.01%)
Apr 13, 2009 16.36 16.59 16.02 16.47 3,523,942 -0.34(-2.02%)
Apr 09, 2009 16.50 17.01 16.28 16.81 4,016,763 +0.79(+4.94%)
Apr 08, 2009 17.51 17.51 15.74 16.02 5,770,973 -0.53(-3.22%)
Apr 07, 2009 17.11 17.37 16.38 16.55 2,883,755 -0.93(-5.31%)
Apr 06, 2009 17.83 17.90 16.92 17.48 3,582,971 -0.60(-3.31%)
Apr 03, 2009 17.55 18.13 17.33 18.08 4,378,143 +0.21(+1.18%)
Apr 02, 2009 17.59 18.16 17.27 17.86 4,714,436 +0.78(+4.57%)
Apr 01, 2009 16.37 17.52 16.09 17.08 5,878,117 +0.39(+2.31%)
Mar 31, 2009 17.08 17.33 16.26 16.70 4,120,966 -0.27(-1.57%)
Mar 30, 2009 17.40 17.40 16.64 16.96 3,750,327 -1.39(-7.56%)
Mar 26, 2009 18.01 18.62 17.77 18.35 5,617,205 +0.75(+4.28%)
Mar 25, 2009 17.33 18.57 16.87 17.60 8,994,959 +0.54(+3.18%)
Mar 24, 2009 17.01 17.71 16.86 17.06 5,218,437 -0.27(-1.54%)
Mar 23, 2009 16.61 17.32 16.55 17.32 5,845,164 +1.69(+10.82%)
Mar 20, 2009 16.54 16.73 15.42 15.63 4,446,573 -1.13(-6.75%)
Mar 19, 2009 17.14 17.33 16.43 16.76 5,508,053 +0.17(+1.05%)
Mar 18, 2009 15.58 17.16 15.01 16.59 7,983,813 +0.90(+5.74%)
Mar 17, 2009 15.25 15.69 14.77 15.69 3,751,332 +0.87(+5.90%)
Mar 16, 2009 15.87 16.13 14.72 14.81 6,950,503 -0.87(-5.57%)
Mar 13, 2009 15.95 16.18 15.11 15.69 0 +0.06(+0.41%)
Mar 12, 2009 14.57 15.72 14.21 15.62 3,844,132 +0.97(+6.65%)
Mar 11, 2009 14.89 15.21 14.30 14.65 5,803,555 -0.18(-1.24%)
Mar 10, 2009 13.29 15.01 13.29 14.83 6,471,382 +1.70(+12.95%)
Mar 09, 2009 12.75 13.79 12.61 13.13 4,294,740 +0.02(+0.14%)
Mar 06, 2009 13.18 13.64 12.73 13.11 0 -0.15(-1.11%)
Mar 05, 2009 13.58 13.73 12.90 13.26 4,772,172 -0.43(-3.16%)
Mar 04, 2009 13.50 14.06 13.42 13.69 5,228,754 -0.33(-2.36%)
Mar 02, 2009 14.08 14.77 13.96 14.02 3,553,343 -0.55(-3.79%)
Feb 27, 2009 14.59 15.32 14.41 14.57 0 -0.49(-3.24%)
Feb 26, 2009 15.53 15.88 14.89 15.06 4,622,995 -0.32(-2.09%)
Feb 25, 2009 15.51 15.81 14.80 15.38 4,895,393 -0.29(-1.88%)
Feb 24, 2009 14.81 16.27 14.66 15.68 7,183,144 +1.02(+6.96%)
Feb 23, 2009 15.01 15.45 14.60 14.66 4,936,895 -0.13(-0.87%)
Feb 20, 2009 14.21 15.23 14.04 14.78 0 +0.29(+2.03%)
Feb 19, 2009 15.79 16.23 14.44 14.49 5,800,323 -1.29(-8.16%)
Feb 18, 2009 16.88 17.00 15.14 15.78 7,902,102 -0.68(-4.13%)
Feb 17, 2009 16.96 16.96 16.16 16.46 3,809,880 -0.78(-4.53%)
Feb 13, 2009 16.57 17.57 16.25 17.24 0 +0.27(+1.57%)
Feb 12, 2009 16.34 17.00 15.84 16.97 4,712,059 +0.08(+0.49%)
Feb 11, 2009 16.56 17.23 16.22 16.89 5,227,846 -0.19(-1.13%)
Feb 10, 2009 17.93 19.00 16.88 17.08 5,584,837 -1.15(-6.30%)
Feb 09, 2009 18.30 18.54 17.63 18.23 4,352,988 -0.05(-0.25%)
Feb 06, 2009 16.78 19.27 16.56 18.28 0 +1.55(+9.29%)
Feb 05, 2009 16.03 16.93 15.92 16.72 5,701,952 +0.40(+2.42%)
Feb 04, 2009 16.49 17.17 16.17 16.33 2,946,165 -0.28(-1.66%)
Feb 03, 2009 15.94 16.75 15.55 16.60 4,402,932 +0.99(+6.36%)
Feb 02, 2009 15.51 15.97 15.18 15.61 4,082,555 -0.04(-0.24%)
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%)
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.