Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

61.29 USD +1.74 (+2.92%)
Official Closing Price Updated: 7:32 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.95 17.95 16.81 17.02 0 -0.83(-4.65%)
Jan 29, 2009 19.00 19.40 17.65 17.85 4,047,194 -1.45(-7.51%)
Jan 28, 2009 18.60 19.85 18.60 19.30 4,567,016 +1.14(+6.28%)
Jan 27, 2009 18.26 18.85 17.96 18.16 1,977,617 -0.26(-1.41%)
Jan 26, 2009 17.90 19.37 17.55 18.42 4,326,667 +0.51(+2.85%)
Jan 23, 2009 16.84 18.47 16.83 17.91 0 +0.13(+0.73%)
Jan 22, 2009 17.97 18.31 17.41 17.78 6,060,834 -0.49(-2.68%)
Jan 21, 2009 17.88 18.30 16.92 18.27 3,615,491 +0.58(+3.28%)
Jan 20, 2009 19.04 19.04 17.68 17.69 4,167,421 -1.42(-7.43%)
Jan 16, 2009 19.12 19.43 18.00 19.11 0 +0.38(+2.03%)
Jan 15, 2009 18.61 19.54 17.96 18.73 3,681,089 +0.06(+0.32%)
Jan 14, 2009 19.20 19.35 18.38 18.67 2,690,415 -0.77(-3.96%)
Jan 13, 2009 19.14 20.04 18.93 19.44 3,380,897 -0.08(-0.41%)
Jan 12, 2009 21.20 21.20 19.25 19.52 2,850,957 -1.20(-5.79%)
Jan 09, 2009 21.51 21.70 20.07 20.72 5,099,131 -0.98(-4.52%)
Jan 08, 2009 20.19 21.83 20.12 21.70 3,894,974 +1.01(+4.88%)
Jan 07, 2009 21.86 22.10 20.35 20.69 6,802,197 -1.82(-8.09%)
Jan 06, 2009 22.50 22.79 21.87 22.51 3,450,726 +0.33(+1.49%)
Jan 05, 2009 21.23 22.58 21.23 22.18 3,615,170 +0.59(+2.73%)
Jan 02, 2009 21.21 21.71 20.62 21.59 0 +0.16(+0.75%)
Jan 01, 2009 20.60 21.60 20.19 21.43 0 +0.00(+0.00%)
Dec 31, 2008 20.60 21.60 20.19 21.43 2,619,660 +0.84(+4.08%)
Dec 30, 2008 20.00 20.73 19.53 20.59 1,639,508 +0.89(+4.52%)
Dec 29, 2008 20.10 20.31 19.38 19.70 1,522,525 -0.38(-1.89%)
Dec 26, 2008 20.10 20.47 19.83 20.08 0 +0.15(+0.75%)
Dec 24, 2008 20.59 20.59 19.89 19.93 967,393 -0.43(-2.11%)
Dec 23, 2008 20.68 21.10 19.96 20.36 3,007,219 -0.18(-0.88%)
Dec 22, 2008 21.68 21.70 20.02 20.54 3,201,233 -1.16(-5.35%)
Dec 19, 2008 22.80 23.28 21.69 21.70 4,662,199 -1.14(-4.99%)
Dec 18, 2008 23.47 24.30 22.07 22.84 4,892,328 +0.17(+0.75%)
Dec 17, 2008 21.65 23.63 21.56 22.67 5,404,671 +0.45(+2.03%)
Dec 16, 2008 20.76 22.31 20.56 22.22 5,355,657 +1.88(+9.24%)
Dec 15, 2008 20.85 20.88 19.89 20.34 2,559,900 -0.62(-2.96%)
Dec 12, 2008 19.25 21.24 19.25 20.96 0 +0.94(+4.70%)
Dec 11, 2008 20.85 21.79 19.68 20.02 3,291,681 -1.45(-6.75%)
Dec 10, 2008 20.47 21.50 19.80 21.47 4,310,467 +0.87(+4.22%)
Dec 09, 2008 21.81 22.59 20.35 20.60 5,081,103 -1.67(-7.50%)
Dec 08, 2008 22.20 22.50 20.85 22.27 5,727,405 +0.24(+1.09%)
Dec 05, 2008 20.01 22.33 19.33 22.03 0 +1.48(+7.20%)
Dec 04, 2008 18.59 21.60 18.59 20.55 8,997,061 +1.32(+6.86%)
Dec 03, 2008 18.64 19.99 17.55 19.23 7,180,459 +0.99(+5.43%)
Dec 02, 2008 17.98 18.60 17.02 18.24 4,273,651 +1.05(+6.11%)
Dec 01, 2008 19.10 19.70 17.13 17.19 5,569,843 -2.74(-13.75%)
Nov 28, 2008 19.95 20.21 19.23 19.93 1,036,129 -0.24(-1.19%)
Nov 26, 2008 17.77 20.54 17.77 20.17 5,902,679 +1.63(+8.79%)
Nov 25, 2008 17.69 19.29 17.12 18.54 6,680,045 +1.42(+8.29%)
Nov 24, 2008 15.18 17.67 15.10 17.12 6,563,844 +2.13(+14.21%)
Nov 21, 2008 16.00 16.41 13.55 14.99 7,719,302 +0.09(+0.60%)
Nov 20, 2008 15.50 16.45 14.83 14.90 5,190,793 -0.93(-5.87%)
Nov 19, 2008 17.18 17.20 15.83 15.83 4,344,881 -1.51(-8.71%)
Nov 18, 2008 17.26 17.93 16.55 17.34 3,661,844 +0.00(+0.00%)
Nov 17, 2008 17.19 17.81 16.61 17.34 3,194,413 -0.08(-0.46%)
Nov 14, 2008 17.51 19.00 17.38 17.42 0 -0.63(-3.49%)
Nov 13, 2008 17.65 18.05 15.61 18.05 7,463,350 +0.17(+0.95%)
Nov 12, 2008 18.91 18.93 17.80 17.88 4,330,431 -1.05(-5.55%)
Nov 11, 2008 18.14 19.73 17.86 18.93 5,228,974 -0.02(-0.11%)
Nov 10, 2008 19.89 19.97 18.75 18.95 3,285,993 -0.48(-2.47%)
Nov 07, 2008 20.66 20.85 18.73 19.43 0 -1.03(-5.03%)
Nov 06, 2008 20.59 20.76 19.77 20.46 3,676,170 -0.27(-1.30%)
Nov 05, 2008 22.65 23.42 20.67 20.73 4,953,993 -2.27(-9.87%)
Nov 04, 2008 23.06 23.80 22.49 23.00 4,200,054 +0.46(+2.04%)
Nov 03, 2008 23.09 23.82 21.94 22.54 3,916,571 -0.58(-2.51%)
Oct 31, 2008 20.87 23.40 20.27 23.12 0 +1.94(+9.16%)
Oct 30, 2008 20.92 21.41 20.51 21.18 4,336,222 +1.03(+5.11%)
Oct 29, 2008 18.92 21.13 17.84 20.15 5,667,715 +1.23(+6.50%)
Oct 28, 2008 18.04 18.93 16.53 18.92 4,796,157 +1.49(+8.55%)
Oct 27, 2008 17.44 18.84 17.30 17.43 3,559,625 -0.48(-2.68%)
Oct 24, 2008 16.00 18.75 16.00 17.91 0 -0.54(-2.93%)
Oct 23, 2008 19.73 19.86 17.06 18.45 6,591,300 -1.47(-7.38%)
Oct 22, 2008 19.90 20.95 19.18 19.92 4,160,214 -0.65(-3.16%)
Oct 21, 2008 20.90 21.75 20.44 20.57 3,467,322 -0.93(-4.33%)
Oct 20, 2008 20.15 21.58 19.46 21.50 5,104,437 +1.79(+9.08%)
Oct 17, 2008 18.46 20.28 18.26 19.71 0 +0.38(+1.97%)
Oct 16, 2008 18.68 19.51 17.32 19.33 7,535,636 +0.71(+3.81%)
Oct 15, 2008 19.56 19.77 18.40 18.62 5,748,331 -1.41(-7.04%)
Oct 14, 2008 20.87 21.64 19.61 20.03 5,921,557 -0.57(-2.77%)
Oct 13, 2008 20.96 21.25 19.57 20.60 5,407,117 +0.24(+1.18%)
Oct 10, 2008 18.07 20.59 17.31 20.36 0 +1.49(+7.90%)
Oct 09, 2008 20.93 20.93 18.65 18.87 5,043,613 -1.38(-6.81%)
Oct 08, 2008 19.27 21.35 19.02 20.25 7,607,150 +0.60(+3.05%)
Oct 07, 2008 21.70 21.82 19.51 19.65 5,108,085 -1.54(-7.27%)
Oct 06, 2008 21.00 21.41 19.48 21.19 8,306,664 -0.71(-3.24%)
Oct 03, 2008 23.95 24.40 21.75 21.90 0 -1.87(-7.87%)
Oct 02, 2008 25.42 25.90 23.69 23.77 4,158,630 -1.88(-7.33%)
Oct 01, 2008 24.93 25.72 24.50 25.65 3,961,002 +0.42(+1.66%)
Sep 30, 2008 24.63 25.42 23.70 25.23 4,678,022 +0.85(+3.49%)
Sep 29, 2008 26.04 26.04 23.50 24.38 6,734,897 -1.86(-7.09%)
Sep 26, 2008 24.93 26.32 24.66 26.24 0 +0.36(+1.39%)
Sep 25, 2008 24.78 26.09 24.17 25.88 5,676,324 +1.31(+5.33%)
Sep 24, 2008 23.75 24.95 23.12 24.57 4,896,808 +1.05(+4.46%)
Sep 23, 2008 24.56 25.00 23.16 23.52 5,840,477 -1.10(-4.47%)
Sep 22, 2008 26.61 26.89 24.42 24.62 7,052,348 -2.22(-8.27%)
Sep 19, 2008 27.26 28.00 25.18 26.84 0 +1.89(+7.58%)
Sep 18, 2008 24.48 25.20 22.02 24.95 11,014,396 +1.00(+4.18%)
Sep 17, 2008 24.14 24.71 23.24 23.95 7,848,929 -0.69(-2.80%)
Sep 16, 2008 22.93 25.13 22.93 24.64 7,776,932 +0.82(+3.44%)
Sep 15, 2008 24.09 25.22 23.75 23.82 6,598,410 -1.61(-6.33%)
Sep 12, 2008 24.74 26.01 24.65 25.43 0 +0.39(+1.56%)
Sep 11, 2008 24.09 25.60 23.92 25.04 8,766,171 +0.33(+1.34%)
Sep 10, 2008 24.58 25.35 23.86 24.71 5,609,178 +0.45(+1.85%)
Sep 09, 2008 25.83 26.44 23.64 24.26 9,783,320 -2.21(-8.35%)
Sep 08, 2008 25.97 27.19 25.09 26.47 13,723,299 +2.27(+9.38%)
Sep 05, 2008 24.28 24.56 23.16 24.20 0 -0.87(-3.47%)
Sep 04, 2008 24.30 25.36 23.56 25.07 8,532,159 +0.27(+1.09%)
Sep 03, 2008 24.94 25.46 24.08 24.80 5,820,646 -0.01(-0.04%)
Sep 02, 2008 25.45 26.34 24.62 24.81 5,366,222 -0.07(-0.28%)
Aug 29, 2008 23.92 25.12 23.92 24.88 0 +0.37(+1.51%)
Aug 28, 2008 23.58 24.56 23.37 24.51 4,903,022 +1.10(+4.70%)
Aug 27, 2008 22.42 23.57 22.33 23.41 4,954,684 +1.08(+4.84%)
Aug 26, 2008 22.43 23.10 21.91 22.33 3,251,665 -0.07(-0.31%)
Aug 25, 2008 22.84 23.21 22.28 22.40 3,565,700 -0.90(-3.86%)
Aug 22, 2008 23.13 23.38 22.27 23.30 0 +0.45(+1.97%)
Aug 21, 2008 21.50 23.11 21.35 22.85 4,485,962 +1.09(+5.01%)
Aug 20, 2008 21.36 21.78 21.02 21.76 3,266,096 +0.42(+1.97%)
Aug 19, 2008 21.80 22.13 21.25 21.34 3,599,056 -0.87(-3.92%)
Aug 18, 2008 23.50 23.50 21.91 22.21 4,235,330 -1.11(-4.76%)
Aug 15, 2008 22.85 24.09 22.85 23.32 0 +1.09(+4.90%)
Aug 14, 2008 20.68 22.59 20.59 22.23 7,222,799 +1.39(+6.67%)
Aug 13, 2008 21.04 21.15 20.15 20.84 4,014,744 +0.20(+0.97%)
Aug 12, 2008 21.33 21.64 20.46 20.64 4,757,648 -0.76(-3.55%)
Aug 11, 2008 21.00 22.67 20.92 21.40 5,222,895 +0.31(+1.47%)
Aug 08, 2008 19.75 21.39 19.67 21.09 3,583,488 +1.14(+5.71%)
Aug 07, 2008 19.31 20.61 19.30 19.95 3,861,073 +0.22(+1.12%)
Aug 06, 2008 19.66 20.10 19.06 19.73 3,075,990 -0.06(-0.30%)
Aug 05, 2008 19.61 19.95 19.03 19.79 2,932,313 +0.46(+2.38%)
Aug 04, 2008 19.81 20.02 18.91 19.33 4,039,499 -0.51(-2.57%)
Aug 01, 2008 20.31 20.31 19.26 19.84 3,178,723 -0.25(-1.24%)
Jul 31, 2008 19.56 20.54 19.27 20.09 3,161,375 +0.26(+1.31%)
Jul 30, 2008 20.16 20.80 19.31 19.83 4,435,424 -0.14(-0.70%)
Jul 29, 2008 19.97 20.18 18.77 19.97 3,362,298 +1.22(+6.51%)
Jul 28, 2008 19.38 20.10 18.69 18.75 2,468,128 -0.67(-3.45%)
Jul 25, 2008 19.34 20.28 18.94 19.42 3,396,298 +0.14(+0.73%)
Jul 24, 2008 20.92 21.02 19.11 19.28 5,435,799 -1.80(-8.54%)
Jul 23, 2008 20.37 21.98 20.02 21.08 5,776,026 +0.70(+3.43%)
Jul 22, 2008 19.07 20.49 18.55 20.38 4,062,295 +1.13(+5.87%)
Jul 21, 2008 19.02 19.59 18.80 19.25 3,715,453 +0.33(+1.74%)
Jul 18, 2008 19.61 19.77 18.51 18.92 3,622,433 -0.17(-0.89%)
Jul 17, 2008 18.83 20.06 18.53 19.09 8,335,791 +0.58(+3.13%)
Jul 16, 2008 17.51 18.84 17.04 18.51 4,205,435 +1.03(+5.89%)
Jul 15, 2008 17.10 17.82 16.25 17.48 4,399,453 -0.02(-0.11%)
Jul 14, 2008 17.95 18.21 17.24 17.50 5,414,139 +0.26(+1.51%)
Jul 11, 2008 17.08 18.09 16.76 17.24 6,902,191 -0.28(-1.60%)
Jul 10, 2008 17.98 18.32 17.33 17.52 4,553,278 -0.72(-3.95%)
Jul 09, 2008 19.77 19.90 18.05 18.24 3,250,121 -1.07(-5.54%)
Jul 08, 2008 18.41 19.46 18.06 19.31 5,909,711 +0.86(+4.66%)
Jul 07, 2008 18.88 19.30 17.50 18.45 4,927,888 -0.40(-2.12%)
Jul 04, 2008 18.94 19.32 18.29 18.85 2,833,881 +0.00(+0.00%)
Jul 03, 2008 18.94 19.32 18.29 18.85 2,833,881 -0.01(-0.05%)
Jul 02, 2008 19.85 19.95 18.84 18.86 3,131,049 -0.95(-4.80%)
Jul 01, 2008 18.40 19.81 18.40 19.81 5,720,845 +1.08(+5.77%)
Jun 30, 2008 19.16 19.41 18.69 18.73 2,545,727 -0.43(-2.24%)
Jun 27, 2008 19.01 19.39 18.62 19.16 3,209,685 +0.05(+0.26%)
Jun 26, 2008 19.80 20.05 19.05 19.11 3,871,264 -1.10(-5.44%)
Jun 25, 2008 19.84 20.88 19.75 20.21 3,976,271 +0.48(+2.43%)
Jun 24, 2008 18.98 20.38 18.62 19.73 7,940,601 +0.68(+3.57%)
Jun 23, 2008 20.25 20.34 18.91 19.05 4,242,510 -1.06(-5.27%)
Jun 20, 2008 20.41 20.82 20.05 20.11 2,635,738 -0.72(-3.46%)
Jun 19, 2008 20.07 20.85 19.88 20.83 2,825,225 +0.52(+2.56%)
Jun 18, 2008 20.13 20.46 19.85 20.31 2,985,012 +0.03(+0.15%)
Jun 17, 2008 20.65 20.71 19.84 20.28 3,376,308 -0.13(-0.64%)
Jun 16, 2008 19.80 20.45 19.62 20.41 2,869,819 +0.50(+2.51%)
Jun 13, 2008 19.43 19.95 19.43 19.91 2,806,974 +0.58(+3.00%)
Jun 12, 2008 19.26 19.96 19.24 19.33 2,904,502 +0.20(+1.05%)
Jun 11, 2008 20.22 20.34 19.09 19.13 4,041,865 -1.09(-5.39%)
Jun 10, 2008 19.70 20.39 18.80 20.22 5,552,925 +0.91(+4.71%)
Jun 09, 2008 19.48 19.99 18.66 19.31 4,951,930 +0.01(+0.05%)
Jun 06, 2008 20.23 20.29 19.19 19.30 5,516,169 -1.13(-5.53%)
Jun 05, 2008 21.20 21.21 19.79 20.43 7,882,634 -0.59(-2.81%)
Jun 04, 2008 21.51 22.00 21.02 21.02 5,273,599 -0.58(-2.69%)
Jun 03, 2008 21.39 21.98 21.10 21.60 7,347,456 +0.64(+3.05%)
Jun 02, 2008 21.01 21.17 20.47 20.96 5,106,805 -0.11(-0.52%)
May 30, 2008 21.22 21.41 20.72 21.07 3,009,150 +0.04(+0.19%)
May 29, 2008 21.82 21.82 20.86 21.03 4,839,412 -0.79(-3.62%)
May 28, 2008 21.50 22.07 21.30 21.82 4,173,038 +0.42(+1.96%)
May 27, 2008 20.94 21.60 20.11 21.40 4,972,418 +0.33(+1.57%)
May 26, 2008 21.72 21.79 20.70 21.07 0 +0.00(+0.00%)
May 23, 2008 21.72 21.79 20.70 21.07 4,978,653 -0.76(-3.48%)
May 22, 2008 22.13 22.47 21.60 21.83 3,376,506 -0.22(-1.00%)
May 21, 2008 23.16 23.18 21.99 22.05 3,981,251 -1.10(-4.75%)
May 20, 2008 24.04 24.21 22.90 23.15 4,765,182 -1.25(-5.12%)
May 19, 2008 24.87 25.04 24.17 24.40 3,011,123 -0.52(-2.09%)
May 16, 2008 25.42 25.50 24.16 24.92 4,621,156 +0.12(+0.48%)
May 15, 2008 23.80 24.90 23.77 24.80 6,528,697 +1.06(+4.47%)
May 14, 2008 23.30 24.22 23.30 23.74 4,836,168 +0.47(+2.02%)
May 13, 2008 23.25 23.67 22.66 23.27 3,772,084 -0.10(-0.43%)
May 12, 2008 23.13 23.40 22.65 23.37 1,773,828 +0.49(+2.14%)
May 09, 2008 23.26 23.74 22.61 22.88 1,664,482 -0.52(-2.22%)
May 08, 2008 24.00 24.11 23.18 23.40 3,157,265 -0.46(-1.93%)
May 07, 2008 24.97 25.28 23.80 23.86 3,796,881 -1.16(-4.64%)
May 06, 2008 24.37 25.17 23.55 25.02 5,549,524 +0.19(+0.77%)
May 05, 2008 23.70 25.02 23.58 24.83 4,877,728 +0.93(+3.89%)
May 02, 2008 24.25 24.67 23.72 23.90 1,998,876 -0.07(-0.29%)
May 01, 2008 22.59 24.23 22.35 23.97 3,674,378 +1.33(+5.87%)
Apr 30, 2008 23.73 23.75 22.62 22.64 2,547,722 -0.82(-3.50%)
Apr 29, 2008 23.55 23.85 23.01 23.46 1,671,478 -0.38(-1.59%)
Apr 28, 2008 23.40 24.17 22.83 23.84 2,150,478 +0.36(+1.53%)
Apr 25, 2008 23.17 23.71 22.78 23.48 2,401,314 +0.34(+1.47%)
Apr 24, 2008 22.00 23.30 21.52 23.14 5,475,005 +1.12(+5.09%)
Apr 23, 2008 23.62 23.67 21.84 22.02 4,349,626 -1.43(-6.10%)
Apr 22, 2008 23.61 24.04 23.11 23.45 2,778,147 -0.31(-1.30%)
Apr 21, 2008 23.54 23.95 23.24 23.76 2,387,186 +0.00(+0.00%)
Apr 18, 2008 24.02 24.32 23.38 23.76 3,215,355 +0.13(+0.55%)
Apr 17, 2008 23.44 23.75 22.96 23.63 2,681,453 +0.04(+0.17%)
Apr 16, 2008 22.39 23.64 22.15 23.59 3,322,598 +1.33(+5.97%)
Apr 15, 2008 22.20 22.50 21.45 22.26 2,526,654 +0.49(+2.25%)
Apr 14, 2008 22.42 22.57 21.56 21.77 3,089,115 -0.70(-3.12%)
Apr 11, 2008 22.37 22.95 22.27 22.47 2,277,329 -0.54(-2.35%)
Apr 10, 2008 22.81 23.64 22.76 23.01 2,531,119 +0.26(+1.14%)
Apr 09, 2008 23.65 23.85 22.71 22.75 4,711,452 -0.93(-3.93%)
Apr 08, 2008 24.06 24.20 23.12 23.68 5,049,950 -0.56(-2.31%)
Apr 07, 2008 24.67 25.11 24.14 24.24 3,709,887 -0.23(-0.94%)
Apr 04, 2008 24.60 25.16 24.10 24.47 4,716,667 -0.54(-2.16%)
Apr 03, 2008 24.03 25.16 23.37 25.01 5,956,194 +0.76(+3.13%)
Apr 02, 2008 25.01 26.13 23.97 24.25 8,353,460 -0.87(-3.46%)
Apr 01, 2008 23.86 25.20 23.71 25.12 6,665,003 +1.64(+6.98%)
Mar 31, 2008 22.45 23.65 22.05 23.48 7,374,041 +1.02(+4.54%)
Mar 28, 2008 22.80 23.08 22.25 22.46 3,372,273 -0.32(-1.40%)
Mar 27, 2008 22.67 23.94 22.54 22.78 5,307,005 +0.20(+0.89%)
Mar 26, 2008 23.39 23.95 22.43 22.58 4,625,084 -1.37(-5.72%)
Mar 25, 2008 23.81 24.26 23.28 23.95 4,876,819 -0.23(-0.95%)
Mar 24, 2008 23.10 25.16 23.10 24.18 9,030,672 +1.08(+4.68%)
Mar 21, 2008 21.56 23.98 21.31 23.10 6,692,538 +0.00(+0.00%)
Mar 20, 2008 21.56 23.98 21.31 23.10 6,691,638 +1.60(+7.44%)
Mar 19, 2008 21.22 22.44 21.22 21.50 5,725,441 +0.30(+1.42%)
Mar 18, 2008 19.97 21.52 19.97 21.20 6,116,536 +1.96(+10.19%)
Mar 17, 2008 18.65 19.80 18.31 19.24 5,204,748 -0.23(-1.18%)
Mar 14, 2008 20.70 20.70 19.05 19.47 4,521,268 -0.87(-4.28%)
Mar 13, 2008 19.16 20.54 18.69 20.34 4,526,670 +0.89(+4.58%)
Mar 12, 2008 20.28 20.44 19.39 19.45 3,069,101 -0.75(-3.71%)
Mar 11, 2008 19.50 20.31 18.66 20.20 5,102,477 +1.27(+6.71%)
Mar 10, 2008 19.50 19.94 18.66 18.93 4,173,768 -0.58(-2.97%)
Mar 07, 2008 19.55 20.17 18.93 19.51 4,721,333 -0.39(-1.96%)
Mar 06, 2008 21.10 21.10 19.75 19.90 4,970,580 -1.36(-6.40%)
Mar 05, 2008 21.69 21.78 20.76 21.26 3,419,376 -0.06(-0.28%)
Mar 04, 2008 20.34 21.55 20.11 21.32 4,876,787 +0.73(+3.55%)
Mar 03, 2008 21.16 21.16 20.30 20.59 3,940,404 -0.62(-2.92%)
Feb 29, 2008 22.23 22.23 21.08 21.21 4,243,368 -1.28(-5.69%)
Feb 28, 2008 23.61 23.78 22.35 22.49 5,126,122 -1.34(-5.62%)
Feb 27, 2008 22.60 24.50 22.60 23.83 8,989,007 +0.71(+3.07%)
Feb 26, 2008 21.79 23.77 21.63 23.12 6,247,564 +1.20(+5.47%)
Feb 25, 2008 21.30 22.02 20.79 21.92 3,208,559 +0.60(+2.81%)
Feb 22, 2008 21.12 21.42 20.50 21.32 2,790,406 +0.30(+1.43%)
Feb 21, 2008 21.68 22.23 20.93 21.02 3,656,787 -0.49(-2.28%)
Feb 20, 2008 20.24 21.65 20.19 21.51 3,218,631 +0.82(+3.96%)
Feb 19, 2008 20.96 21.09 20.50 20.69 2,996,483 -0.06(-0.29%)
Feb 18, 2008 21.46 21.80 20.32 20.75 0 +0.00(+0.00%)
Feb 15, 2008 21.46 21.80 20.32 20.75 3,666,052 -0.84(-3.89%)
Feb 14, 2008 22.23 22.24 21.50 21.59 2,990,899 -0.60(-2.70%)
Feb 13, 2008 21.80 22.25 21.38 22.19 4,088,795 +0.61(+2.83%)
Feb 12, 2008 21.92 22.36 21.22 21.58 3,563,408 -0.18(-0.83%)
Feb 11, 2008 21.11 22.25 20.55 21.76 4,944,196 +0.65(+3.08%)
Feb 08, 2008 20.87 21.55 20.67 21.11 4,376,034 -0.07(-0.33%)
Feb 07, 2008 20.70 22.15 20.62 21.18 5,944,755 +0.05(+0.24%)
Feb 06, 2008 21.95 22.15 20.85 21.13 4,855,966 -0.74(-3.38%)
Feb 05, 2008 21.98 23.65 21.85 21.87 6,622,683 -0.48(-2.15%)
Feb 04, 2008 23.66 23.67 22.02 22.35 4,573,703 -1.37(-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.