Skip to main content

Toll Brothers Inc (NY: TOL )

153.12 +2.98 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.34 23.35 22.99 23.26 2,007,667 -0.15(-0.63%)
Apr 27, 2012 22.98 23.62 22.87 23.41 4,143,758 +0.54(+2.36%)
Apr 26, 2012 22.05 22.94 22.05 22.87 4,260,231 +0.86(+3.91%)
Apr 25, 2012 21.78 22.10 21.56 22.01 2,690,631 +0.48(+2.21%)
Apr 24, 2012 21.12 21.71 21.03 21.53 3,600,886 +0.41(+1.95%)
Apr 23, 2012 21.53 21.54 20.97 21.12 3,450,283 -0.62(-2.86%)
Apr 20, 2012 21.45 22.22 21.39 21.74 4,669,471 +0.34(+1.58%)
Apr 19, 2012 21.74 21.88 21.12 21.40 4,619,155 +0.04(+0.17%)
Apr 18, 2012 21.34 21.60 21.17 21.37 3,425,740 -0.33(-1.52%)
Apr 17, 2012 21.39 21.84 21.39 21.70 2,737,326 +0.43(+2.02%)
Apr 16, 2012 21.50 21.97 21.20 21.27 8,752,832 +0.25(+1.18%)
Apr 13, 2012 21.39 21.42 20.74 21.02 3,389,219 -0.18(-0.86%)
Apr 12, 2012 20.77 21.29 20.61 21.20 6,588,194 +0.43(+2.07%)
Apr 11, 2012 20.22 20.88 20.22 20.77 3,978,420 +0.80(+3.99%)
Apr 10, 2012 20.97 21.09 19.95 19.98 5,738,767 -0.98(-4.68%)
Apr 09, 2012 20.95 21.15 20.53 20.96 6,025,393 -0.25(-1.17%)
Apr 05, 2012 21.40 21.71 21.14 21.20 2,560,189 -0.35(-1.61%)
Apr 04, 2012 21.78 21.79 21.47 21.55 3,453,712 -0.49(-2.24%)
Apr 03, 2012 21.64 22.05 21.55 22.05 4,534,893 +0.32(+1.48%)
Apr 02, 2012 21.88 21.88 21.49 21.72 3,462,170 -0.25(-1.13%)
Mar 30, 2012 22.62 22.71 21.94 21.97 3,875,241 -0.56(-2.48%)
Mar 29, 2012 22.73 22.73 22.22 22.53 6,272,221 -0.43(-1.87%)
Mar 28, 2012 22.43 23.16 22.36 22.96 5,704,744 +0.61(+2.75%)
Mar 27, 2012 21.94 22.74 21.90 22.35 3,836,036 +0.69(+3.17%)
Mar 26, 2012 21.82 22.05 21.30 21.66 3,000,639 +0.05(+0.21%)
Mar 23, 2012 21.13 22.01 20.97 21.61 4,343,403 -0.18(-0.84%)
Mar 22, 2012 21.96 22.01 21.50 21.80 2,441,644 -0.40(-1.82%)
Mar 21, 2012 22.12 22.50 21.85 22.20 2,187,578 +0.09(+0.41%)
Mar 20, 2012 22.12 22.18 21.81 22.11 2,070,013 -0.24(-1.07%)
Mar 19, 2012 22.64 22.96 22.16 22.35 3,669,450 -0.27(-1.21%)
Mar 16, 2012 22.74 22.90 22.49 22.62 3,651,971 -0.16(-0.72%)
Mar 15, 2012 22.26 22.84 22.12 22.79 3,593,041 +0.45(+2.01%)
Mar 14, 2012 22.56 22.78 22.23 22.34 2,698,172 -0.25(-1.09%)
Mar 13, 2012 22.18 22.59 22.10 22.59 3,779,444 +0.60(+2.75%)
Mar 12, 2012 22.14 22.39 21.92 21.98 2,902,640 -0.03(-0.12%)
Mar 09, 2012 21.84 22.53 21.79 22.01 5,363,884 +0.56(+2.60%)
Mar 08, 2012 21.02 21.62 20.99 21.45 2,494,025 +0.61(+2.94%)
Mar 07, 2012 20.42 20.89 20.42 20.84 1,810,985 +0.49(+2.39%)
Mar 06, 2012 20.50 20.55 20.17 20.35 2,971,553 -0.44(-2.11%)
Mar 05, 2012 20.84 21.25 20.62 20.79 2,251,718 -0.16(-0.74%)
Mar 02, 2012 21.19 21.44 20.85 20.95 1,960,212 -0.30(-1.42%)
Mar 01, 2012 21.60 21.83 21.12 21.25 2,951,931 -0.24(-1.11%)
Feb 29, 2012 20.73 21.94 20.70 21.49 6,059,785 +0.94(+4.59%)
Feb 28, 2012 20.99 20.99 20.45 20.54 3,214,717 -0.38(-1.84%)
Feb 27, 2012 20.51 21.17 20.45 20.93 2,429,890 +0.21(+1.02%)
Feb 24, 2012 20.90 21.16 20.62 20.72 2,926,476 -0.16(-0.79%)
Feb 23, 2012 20.59 21.23 20.54 20.88 3,513,302 +0.29(+1.42%)
Feb 22, 2012 20.98 21.74 20.47 20.59 8,817,273 -1.12(-5.15%)
Feb 21, 2012 21.94 22.18 21.43 21.71 3,773,487 -0.24(-1.09%)
Feb 17, 2012 21.54 22.00 21.53 21.94 3,207,168 +0.42(+1.96%)
Feb 16, 2012 21.55 21.70 21.28 21.52 2,124,467 -0.06(-0.30%)
Feb 15, 2012 21.88 22.09 21.49 21.59 3,312,435 -0.13(-0.59%)
Feb 14, 2012 21.81 22.05 21.44 21.72 2,559,534 -0.24(-1.09%)
Feb 13, 2012 21.50 21.98 21.39 21.95 2,621,190 +0.60(+2.83%)
Feb 10, 2012 21.48 21.59 21.21 21.35 2,673,836 -0.36(-1.65%)
Feb 09, 2012 21.50 21.86 21.34 21.71 3,987,880 +0.31(+1.46%)
Feb 08, 2012 21.26 21.48 21.01 21.39 2,378,473 +0.15(+0.69%)
Feb 07, 2012 21.23 21.68 21.14 21.25 2,724,891 -0.07(-0.34%)
Feb 06, 2012 21.47 21.79 21.24 21.32 2,593,633 -0.52(-2.39%)
Feb 03, 2012 20.98 21.94 20.98 21.84 5,382,591 +1.21(+5.86%)
Feb 02, 2012 20.60 20.85 20.43 20.63 2,107,848 +0.06(+0.31%)
Feb 01, 2012 20.21 20.63 19.99 20.57 3,108,770 +0.60(+2.98%)
Jan 31, 2012 20.43 20.59 19.87 19.98 3,125,692 -0.33(-1.62%)
Jan 30, 2012 20.30 20.43 20.13 20.30 2,585,064 -0.27(-1.34%)
Jan 27, 2012 20.21 20.74 20.00 20.58 4,008,399 +0.37(+1.81%)
Jan 26, 2012 21.46 21.47 20.19 20.21 5,065,203 -1.06(-4.99%)
Jan 25, 2012 20.63 21.37 20.47 21.28 3,557,645 +0.64(+3.11%)
Jan 24, 2012 20.18 20.75 19.98 20.63 3,627,073 +0.27(+1.35%)
Jan 23, 2012 21.07 21.23 20.35 20.36 4,726,235 -0.60(-2.88%)
Jan 20, 2012 20.94 21.07 20.52 20.96 4,048,496 -0.01(-0.04%)
Jan 19, 2012 21.27 21.39 20.91 20.97 5,865,403 -0.54(-2.51%)
Jan 18, 2012 20.60 21.69 20.41 21.51 5,306,892 +0.98(+4.77%)
Jan 17, 2012 21.11 21.17 20.40 20.53 3,178,111 -0.36(-1.71%)
Jan 13, 2012 20.97 21.27 20.69 20.89 3,817,649 -0.36(-1.68%)
Jan 12, 2012 21.15 21.28 20.72 21.25 3,564,109 +0.22(+1.05%)
Jan 11, 2012 20.60 21.34 20.60 21.03 6,731,676 +0.42(+2.04%)
Jan 10, 2012 20.18 20.62 20.10 20.61 4,923,813 +0.86(+4.36%)
Jan 09, 2012 20.04 20.08 19.52 19.75 4,380,622 -0.16(-0.78%)
Jan 06, 2012 20.29 20.41 19.87 19.90 4,170,997 -0.31(-1.54%)
Jan 05, 2012 19.70 20.26 19.40 20.21 4,538,411 +0.41(+2.08%)
Jan 04, 2012 19.15 19.82 18.89 19.80 4,196,300 +1.10(+5.88%)
Dec 30, 2011 18.89 19.01 18.68 18.70 1,871,434 -0.18(-0.97%)
Dec 29, 2011 18.26 18.95 18.26 18.89 3,086,994 +0.71(+3.88%)
Dec 28, 2011 18.44 18.44 17.98 18.18 1,913,189 -0.22(-1.19%)
Dec 27, 2011 18.43 18.61 18.39 18.40 1,499,261 -0.04(-0.20%)
Dec 23, 2011 18.75 18.85 18.33 18.44 2,101,118 -0.50(-2.66%)
Dec 21, 2011 18.74 19.05 18.42 18.94 5,702,465 +0.16(+0.88%)
Dec 20, 2011 18.03 18.84 18.03 18.78 6,079,913 +1.14(+6.44%)
Dec 19, 2011 18.02 18.26 17.58 17.64 3,227,260 -0.37(-2.03%)
Dec 16, 2011 18.01 18.26 17.91 18.01 4,429,114 +0.20(+1.13%)
Dec 15, 2011 17.69 18.03 17.69 17.80 4,469,962 +0.38(+2.21%)
Dec 14, 2011 17.68 17.78 17.36 17.42 6,634,027 -0.61(-3.40%)
Dec 13, 2011 18.77 19.05 17.96 18.03 4,225,168 -0.81(-4.28%)
Dec 12, 2011 18.61 18.88 18.35 18.84 4,216,260 -0.18(-0.96%)
Dec 09, 2011 18.73 19.13 18.64 19.02 3,408,590 +0.35(+1.86%)
Dec 08, 2011 19.05 19.06 18.47 18.67 3,902,747 -0.49(-2.58%)
Dec 07, 2011 19.32 19.43 18.98 19.17 4,999,279 -0.34(-1.74%)
Dec 06, 2011 19.21 19.64 18.90 19.51 9,022,089 +0.51(+2.70%)
Dec 05, 2011 18.70 19.33 18.67 19.00 8,733,612 +0.47(+2.52%)
Dec 02, 2011 18.76 18.85 18.47 18.53 4,257,692 -0.03(-0.15%)
Dec 01, 2011 18.58 18.79 18.29 18.56 4,428,329 -0.05(-0.25%)
Nov 30, 2011 18.02 18.62 17.78 18.60 7,843,444 +1.21(+6.95%)
Nov 29, 2011 17.47 17.58 17.21 17.39 4,273,097 +0.08(+0.48%)
Nov 28, 2011 17.49 17.63 17.16 17.31 4,802,073 +0.32(+1.89%)
Nov 25, 2011 17.03 17.55 16.97 16.99 1,986,166 -0.16(-0.96%)
Nov 23, 2011 17.39 17.39 16.93 17.15 3,072,842 -0.48(-2.70%)
Nov 22, 2011 17.25 17.96 17.07 17.63 5,703,580 +0.29(+1.69%)
Nov 21, 2011 16.92 17.45 16.86 17.34 4,371,411 +0.06(+0.37%)
Nov 18, 2011 17.63 17.66 17.09 17.27 2,957,721 -0.22(-1.26%)
Nov 17, 2011 17.80 18.11 17.40 17.49 3,260,314 -0.41(-2.30%)
Nov 16, 2011 17.47 18.14 17.31 17.91 4,803,255 +0.30(+1.72%)
Nov 15, 2011 17.25 17.69 17.15 17.60 4,140,903 +0.29(+1.69%)
Nov 14, 2011 17.31 17.45 17.17 17.31 3,261,671 +0.00(+0.00%)
Nov 11, 2011 17.22 17.36 17.03 17.31 5,079,569 +0.24(+1.39%)
Nov 10, 2011 16.82 17.23 16.74 17.07 5,782,364 +0.49(+2.93%)
Nov 09, 2011 17.35 17.50 16.49 16.59 6,793,837 -1.21(-6.79%)
Nov 08, 2011 17.33 17.85 17.05 17.80 8,998,920 +1.22(+7.35%)
Nov 07, 2011 16.22 16.68 15.97 16.58 4,975,261 +0.68(+4.26%)
Nov 04, 2011 16.02 16.26 15.80 15.90 3,872,416 -0.23(-1.42%)
Nov 03, 2011 16.23 16.25 15.80 16.13 3,723,606 +0.10(+0.63%)
Nov 02, 2011 15.84 16.22 15.72 16.03 3,387,183 +0.41(+2.64%)
Nov 01, 2011 15.53 15.85 15.36 15.62 6,070,083 -0.36(-2.24%)
Oct 31, 2011 16.34 16.34 15.95 15.97 4,126,212 -0.56(-3.38%)
Oct 28, 2011 16.67 16.82 16.35 16.53 3,321,168 -0.29(-1.74%)
Oct 27, 2011 17.10 17.31 16.53 16.82 4,859,228 +0.30(+1.83%)
Oct 26, 2011 16.52 16.73 16.10 16.52 4,452,937 +0.24(+1.46%)
Oct 25, 2011 16.88 16.88 16.26 16.28 3,219,827 -0.68(-4.00%)
Oct 24, 2011 16.57 17.04 16.49 16.96 4,431,872 +0.39(+2.38%)
Oct 21, 2011 16.13 16.70 16.08 16.57 7,621,489 +0.90(+5.73%)
Oct 20, 2011 15.40 15.70 14.67 15.67 5,911,863 +0.31(+2.03%)
Oct 19, 2011 15.94 16.07 15.25 15.36 5,832,761 -0.27(-1.76%)
Oct 18, 2011 13.91 15.89 13.76 15.63 9,263,854 +1.77(+12.75%)
Oct 17, 2011 14.23 14.30 13.81 13.87 2,567,142 -0.46(-3.20%)
Oct 14, 2011 14.46 14.58 14.04 14.32 1,609,699 +0.08(+0.58%)
Oct 13, 2011 14.42 14.64 13.92 14.24 2,371,659 -0.20(-1.39%)
Oct 12, 2011 14.30 14.74 14.16 14.44 3,687,909 +0.22(+1.55%)
Oct 11, 2011 14.15 14.35 14.03 14.22 1,948,430 +0.00(+0.00%)
Oct 10, 2011 14.07 14.42 14.03 14.22 1,928,405 +0.38(+2.71%)
Oct 07, 2011 14.05 14.17 13.54 13.85 3,190,975 -0.14(-0.98%)
Oct 06, 2011 13.96 14.09 13.74 13.99 3,916,543 +0.21(+1.53%)
Oct 05, 2011 12.78 13.86 12.67 13.77 6,134,006 +0.95(+7.43%)
Oct 04, 2011 12.46 12.85 12.05 12.82 5,386,711 +0.23(+1.82%)
Oct 03, 2011 13.12 13.32 12.57 12.59 4,086,992 -0.62(-4.71%)
Sep 30, 2011 13.36 13.41 13.04 13.22 3,016,145 -0.40(-2.96%)
Sep 29, 2011 13.58 13.71 13.30 13.62 3,428,996 +0.31(+2.34%)
Sep 28, 2011 13.77 13.81 13.28 13.31 2,561,970 -0.39(-2.87%)
Sep 27, 2011 13.83 14.14 13.57 13.70 3,547,525 +0.16(+1.15%)
Sep 26, 2011 13.33 13.58 12.90 13.55 3,039,281 +0.38(+2.85%)
Sep 23, 2011 13.07 13.44 13.02 13.17 3,824,174 +0.06(+0.49%)
Sep 22, 2011 13.50 13.58 12.87 13.11 8,308,741 -0.78(-5.61%)
Sep 21, 2011 14.63 14.73 13.88 13.88 5,677,605 -0.77(-5.25%)
Sep 20, 2011 14.61 14.93 14.41 14.65 4,822,289 +0.15(+1.01%)
Sep 19, 2011 14.33 14.58 14.25 14.51 3,745,155 -0.10(-0.69%)
Sep 16, 2011 14.59 14.80 14.42 14.61 3,517,389 +0.02(+0.13%)
Sep 15, 2011 14.68 14.71 14.26 14.59 2,275,577 +0.10(+0.70%)
Sep 14, 2011 14.33 14.72 14.10 14.49 2,972,794 +0.26(+1.80%)
Sep 13, 2011 14.53 14.56 14.13 14.23 3,030,200 -0.25(-1.71%)
Sep 12, 2011 14.22 14.50 14.05 14.48 2,347,963 +0.12(+0.83%)
Sep 09, 2011 14.65 14.72 14.22 14.36 3,363,589 -0.42(-2.85%)
Sep 08, 2011 14.98 15.29 14.67 14.78 3,712,892 -0.38(-2.54%)
Sep 07, 2011 15.02 15.23 14.86 15.17 2,980,369 +0.41(+2.79%)
Sep 06, 2011 14.45 14.88 14.24 14.75 3,579,551 -0.02(-0.12%)
Sep 02, 2011 14.95 15.07 14.61 14.77 3,789,793 -0.42(-2.77%)
Sep 01, 2011 15.78 15.82 15.15 15.19 3,955,947 -0.55(-3.49%)
Aug 31, 2011 15.86 16.27 15.61 15.74 4,531,278 +0.01(+0.06%)
Aug 30, 2011 15.43 15.86 15.19 15.73 5,079,981 +0.29(+1.90%)
Aug 29, 2011 14.98 15.50 14.97 15.44 4,247,529 +0.68(+4.59%)
Aug 26, 2011 14.17 14.84 13.97 14.76 4,541,844 +0.45(+3.14%)
Aug 25, 2011 14.31 14.47 13.97 14.31 5,419,637 +0.19(+1.36%)
Aug 24, 2011 13.84 14.24 13.58 14.12 7,568,970 +0.62(+4.61%)
Aug 23, 2011 13.68 13.77 13.36 13.50 7,456,089 -0.15(-1.07%)
Aug 22, 2011 14.12 14.12 13.56 13.65 4,419,052 -0.07(-0.53%)
Aug 19, 2011 13.97 14.25 13.71 13.72 3,156,873 -0.49(-3.48%)
Aug 18, 2011 14.88 14.92 14.10 14.21 3,348,101 -1.04(-6.84%)
Aug 17, 2011 15.59 15.64 15.09 15.26 2,303,374 -0.24(-1.54%)
Aug 16, 2011 15.46 15.74 15.22 15.50 2,832,223 +0.08(+0.53%)
Aug 15, 2011 14.92 15.44 14.88 15.41 3,100,029 +0.62(+4.21%)
Aug 12, 2011 14.94 15.03 14.60 14.79 2,737,217 +0.02(+0.12%)
Aug 11, 2011 14.42 14.94 14.11 14.77 3,876,512 +0.45(+3.13%)
Aug 10, 2011 15.03 15.03 14.30 14.32 6,128,039 -0.99(-6.46%)
Aug 09, 2011 15.79 15.55 14.35 15.31 9,024,662 +0.06(+0.42%)
Aug 08, 2011 15.79 16.04 14.83 15.25 5,515,955 -1.05(-6.46%)
Aug 05, 2011 16.78 16.95 16.11 16.30 4,088,552 -0.26(-1.55%)
Aug 04, 2011 17.36 17.47 16.54 16.56 3,123,671 -1.03(-5.83%)
Aug 03, 2011 17.61 17.83 16.91 17.58 3,317,866 +0.00(+0.00%)
Aug 02, 2011 18.12 18.23 17.58 17.58 2,032,730 -0.71(-3.86%)
Aug 01, 2011 18.28 18.60 18.14 18.29 1,622,724 +0.01(+0.05%)
Jul 29, 2011 18.18 18.64 18.13 18.28 2,101,940 -0.10(-0.55%)
Jul 28, 2011 18.42 18.96 18.34 18.38 3,296,921 +0.02(+0.10%)
Jul 27, 2011 18.67 18.78 18.29 18.36 2,786,209 -0.46(-2.43%)
Jul 26, 2011 19.13 19.13 18.77 18.82 2,399,730 -0.33(-1.72%)
Jul 25, 2011 19.14 19.36 19.05 19.15 1,554,014 -0.22(-1.13%)
Jul 22, 2011 19.35 19.40 19.32 19.37 1,400,837 -0.08(-0.42%)
Jul 21, 2011 19.21 19.59 19.20 19.45 3,203,575 -0.02(-0.09%)
Jul 20, 2011 19.52 19.56 19.37 19.47 1,769,812 -0.05(-0.28%)
Jul 19, 2011 19.11 19.63 19.11 19.53 3,782,248 +0.66(+3.50%)
Jul 18, 2011 18.87 18.96 18.59 18.87 2,375,299 -0.11(-0.58%)
Jul 15, 2011 19.10 19.12 18.83 18.98 1,539,343 +0.01(+0.05%)
Jul 14, 2011 19.41 19.45 18.95 18.97 2,670,143 -0.04(-0.19%)
Jul 13, 2011 19.14 19.38 18.92 19.00 1,832,963 -0.03(-0.14%)
Jul 12, 2011 18.92 19.30 18.87 19.03 2,103,270 +0.01(+0.05%)
Jul 11, 2011 19.31 19.34 18.91 19.02 1,837,437 -0.46(-2.35%)
Jul 08, 2011 19.46 19.54 19.25 19.48 1,687,230 -0.16(-0.84%)
Jul 07, 2011 19.46 19.77 19.37 19.65 1,706,003 +0.32(+1.66%)
Jul 06, 2011 19.23 19.40 19.06 19.32 1,515,012 +0.07(+0.38%)
Jul 05, 2011 19.26 19.29 18.96 19.25 1,873,222 -0.05(-0.24%)
Jul 01, 2011 19.05 19.40 19.04 19.30 2,439,412 +0.30(+1.59%)
Jun 30, 2011 19.04 19.17 18.89 19.00 2,723,056 -0.04(-0.19%)
Jun 29, 2011 19.32 19.40 18.88 19.03 3,064,201 -0.29(-1.52%)
Jun 28, 2011 19.14 19.43 19.12 19.32 1,861,043 +0.29(+1.54%)
Jun 27, 2011 18.89 19.17 18.73 19.03 2,204,966 +0.16(+0.82%)
Jun 24, 2011 19.12 19.19 18.71 18.88 1,745,060 -0.22(-1.15%)
Jun 23, 2011 18.74 19.31 18.74 19.10 2,840,497 +0.19(+1.02%)
Jun 22, 2011 18.70 19.14 18.59 18.90 2,297,418 +0.09(+0.49%)
Jun 21, 2011 18.67 18.94 18.56 18.81 2,296,254 +0.26(+1.38%)
Jun 20, 2011 18.49 18.56 18.43 18.56 1,967,997 +0.27(+1.50%)
Jun 17, 2011 18.37 18.40 18.11 18.28 3,484,808 +0.07(+0.40%)
Jun 16, 2011 18.12 18.55 18.09 18.21 3,411,428 +0.16(+0.91%)
Jun 15, 2011 18.43 18.51 18.02 18.04 3,853,028 -0.53(-2.86%)
Jun 14, 2011 18.44 18.87 18.39 18.57 2,239,106 +0.30(+1.65%)
Jun 13, 2011 18.07 18.29 17.99 18.27 2,616,852 +0.21(+1.17%)
Jun 10, 2011 18.43 18.47 17.88 18.06 2,966,609 -0.38(-2.09%)
Jun 09, 2011 18.37 18.59 18.24 18.45 3,051,494 +0.14(+0.75%)
Jun 08, 2011 18.37 18.50 18.27 18.31 3,561,291 -0.11(-0.60%)
Jun 07, 2011 18.77 18.78 18.42 18.42 2,599,968 -0.27(-1.42%)
Jun 06, 2011 19.26 19.26 18.60 18.68 2,424,750 -0.58(-3.00%)
Jun 03, 2011 19.10 19.38 18.97 19.26 2,651,276 +0.70(+3.75%)
May 24, 2011 18.53 18.83 18.37 18.56 4,059,008 +0.06(+0.35%)
May 23, 2011 18.72 18.95 18.44 18.50 3,986,942 -0.42(-2.23%)
May 20, 2011 18.87 19.09 18.80 18.92 2,566,494 +0.05(+0.24%)
May 19, 2011 18.77 18.97 18.61 18.88 2,041,340 +0.21(+1.13%)
May 18, 2011 18.45 18.81 18.41 18.67 2,572,216 +0.20(+1.09%)
May 17, 2011 18.41 18.61 18.36 18.46 2,614,746 -0.01(-0.05%)
May 16, 2011 18.34 18.59 18.34 18.47 1,697,795 +0.05(+0.25%)
May 13, 2011 18.50 18.52 18.25 18.43 1,981,513 -0.09(-0.49%)
May 12, 2011 18.42 18.67 18.32 18.52 1,797,698 +0.02(+0.10%)
May 11, 2011 18.82 19.00 18.49 18.50 2,896,057 -0.30(-1.61%)
May 10, 2011 18.51 18.89 18.41 18.80 2,193,549 +0.38(+2.09%)
May 09, 2011 18.49 18.57 18.32 18.42 1,363,885 -0.10(-0.54%)
May 06, 2011 18.99 19.04 18.47 18.52 1,816,570 -0.27(-1.41%)
May 05, 2011 18.51 19.05 18.44 18.78 2,042,092 +0.19(+1.03%)
May 04, 2011 18.62 18.76 18.37 18.59 2,034,592 -0.08(-0.44%)
May 03, 2011 18.78 19.00 18.57 18.67 2,219,836 -0.22(-1.16%)
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.