Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.75 30.82 30.04 30.23 3,324,175 -0.63(-2.03%)
Oct 30, 2013 31.37 31.37 30.56 30.86 2,828,756 -0.51(-1.64%)
Oct 29, 2013 31.00 31.38 30.60 31.37 2,279,260 +0.50(+1.61%)
Oct 28, 2013 31.04 31.45 30.53 30.87 2,967,739 -0.21(-0.68%)
Oct 25, 2013 31.19 31.19 30.70 31.09 2,435,956 +0.05(+0.15%)
Oct 24, 2013 30.63 31.44 30.50 31.04 3,333,128 +0.71(+2.33%)
Oct 23, 2013 29.92 31.04 29.79 30.33 3,126,490 +0.31(+1.04%)
Oct 22, 2013 29.42 30.26 29.41 30.02 3,999,765 +0.74(+2.51%)
Oct 21, 2013 29.84 29.89 28.78 29.28 3,610,980 -0.40(-1.36%)
Oct 18, 2013 30.00 30.08 29.38 29.69 3,184,807 -0.15(-0.49%)
Oct 17, 2013 28.27 29.92 28.27 29.84 6,288,558 +1.27(+4.44%)
Oct 16, 2013 28.13 28.69 27.76 28.57 5,362,283 +0.72(+2.57%)
Oct 15, 2013 28.43 28.52 27.78 27.85 4,705,233 -0.74(-2.60%)
Oct 14, 2013 28.57 28.90 28.13 28.59 3,128,259 -0.34(-1.18%)
Oct 11, 2013 28.45 29.09 28.38 28.93 3,183,590 +0.57(+2.01%)
Oct 10, 2013 28.47 28.62 28.06 28.36 4,380,854 +0.39(+1.38%)
Oct 09, 2013 27.92 28.26 27.25 27.98 6,195,177 +0.10(+0.36%)
Oct 08, 2013 28.28 28.70 27.75 27.88 3,880,695 -0.40(-1.43%)
Oct 07, 2013 28.02 28.79 27.99 28.28 3,207,081 -0.26(-0.90%)
Oct 04, 2013 29.44 29.62 28.33 28.54 5,578,541 -0.93(-3.15%)
Oct 03, 2013 29.91 30.16 29.39 29.47 3,405,770 -0.58(-1.93%)
Oct 02, 2013 29.65 30.46 29.51 30.05 2,789,518 +0.17(+0.55%)
Oct 01, 2013 29.77 30.18 29.71 29.88 3,203,818 +0.06(+0.22%)
Sep 30, 2013 29.27 30.01 29.24 29.82 2,652,853 +0.06(+0.22%)
Sep 27, 2013 30.34 30.48 29.70 29.75 3,269,060 -0.74(-2.44%)
Sep 26, 2013 30.61 30.74 30.15 30.50 2,552,712 +0.03(+0.09%)
Sep 25, 2013 30.60 30.81 29.96 30.47 4,295,322 -0.17(-0.57%)
Sep 24, 2013 30.28 31.45 30.22 30.64 5,433,744 +0.65(+2.18%)
Sep 23, 2013 30.37 30.39 29.72 29.99 3,494,203 -0.38(-1.24%)
Sep 20, 2013 31.17 31.20 30.20 30.37 4,749,835 -0.74(-2.39%)
Sep 19, 2013 31.92 32.20 31.04 31.11 4,496,743 -0.69(-2.17%)
Sep 18, 2013 30.22 31.91 29.98 31.80 7,297,735 +1.56(+5.17%)
Sep 17, 2013 29.92 30.62 29.79 30.24 2,289,601 +0.26(+0.86%)
Sep 16, 2013 30.70 30.89 29.97 29.98 4,142,411 +0.31(+1.05%)
Sep 13, 2013 29.80 29.96 29.38 29.67 2,504,444 -0.18(-0.62%)
Sep 12, 2013 29.90 30.82 29.83 29.85 3,869,721 -0.03(-0.09%)
Sep 11, 2013 29.13 30.04 28.97 29.88 3,046,148 +0.76(+2.62%)
Sep 10, 2013 29.40 29.73 28.78 29.12 4,062,132 -0.18(-0.63%)
Sep 09, 2013 27.98 29.41 27.98 29.30 4,959,800 +1.31(+4.70%)
Sep 06, 2013 28.18 28.44 27.82 27.99 6,112,245 +0.31(+1.13%)
Sep 05, 2013 28.06 28.16 27.45 27.67 4,304,487 -0.37(-1.31%)
Sep 04, 2013 28.02 28.34 27.98 28.04 4,111,323 -0.01(-0.03%)
Sep 03, 2013 28.43 28.55 27.93 28.05 4,727,167 -0.09(-0.33%)
Aug 30, 2013 28.67 28.68 28.06 28.14 2,587,577 -0.53(-1.86%)
Aug 29, 2013 28.11 28.99 28.01 28.68 3,200,760 +0.51(+1.80%)
Aug 28, 2013 28.20 28.39 27.88 28.17 3,168,289 -0.18(-0.65%)
Aug 27, 2013 28.51 28.63 28.10 28.36 3,277,927 -0.54(-1.88%)
Aug 26, 2013 28.72 29.27 28.37 28.90 2,916,672 +0.22(+0.77%)
Aug 23, 2013 29.86 29.88 28.59 28.68 5,388,710 -1.18(-3.94%)
Aug 22, 2013 29.16 30.02 29.16 29.85 3,378,356 +0.75(+2.59%)
Aug 21, 2013 29.19 29.81 28.72 29.10 7,131,279 +0.01(+0.03%)
Aug 20, 2013 28.46 29.20 28.21 29.09 4,617,537 +0.88(+3.13%)
Aug 19, 2013 29.16 29.34 27.93 28.21 4,830,000 -0.99(-3.40%)
Aug 16, 2013 29.85 30.62 29.09 29.20 6,251,571 -0.52(-1.76%)
Aug 15, 2013 28.31 29.89 27.72 29.73 6,923,354 +0.98(+3.42%)
Aug 14, 2013 29.02 29.08 28.47 28.74 4,658,037 -0.34(-1.17%)
Aug 13, 2013 29.60 29.63 28.47 29.08 3,942,423 -0.55(-1.86%)
Aug 12, 2013 28.97 30.02 28.96 29.63 4,138,971 +0.53(+1.83%)
Aug 09, 2013 28.98 29.36 28.72 29.10 2,631,702 +0.02(+0.06%)
Aug 08, 2013 29.02 29.49 28.52 29.08 4,098,056 +0.37(+1.28%)
Aug 07, 2013 29.43 29.51 28.60 28.71 4,664,629 -0.89(-3.01%)
Aug 06, 2013 30.30 30.47 29.43 29.61 2,929,040 -0.76(-2.51%)
Aug 05, 2013 30.67 30.78 30.10 30.37 3,062,832 -0.45(-1.46%)
Aug 02, 2013 30.16 31.10 29.99 30.82 4,162,411 +0.85(+2.82%)
Aug 01, 2013 30.49 30.60 29.81 29.97 4,820,008 -0.25(-0.82%)
Jul 31, 2013 29.12 30.74 28.88 30.22 6,201,932 +0.93(+3.17%)
Jul 30, 2013 29.43 29.68 29.08 29.29 1,997,701 -0.03(-0.09%)
Jul 29, 2013 29.47 29.74 29.12 29.32 2,757,174 -0.11(-0.37%)
Jul 26, 2013 29.06 29.93 29.06 29.43 3,785,784 +0.06(+0.19%)
Jul 25, 2013 29.18 29.47 28.50 29.38 8,884,380 -0.33(-1.11%)
Jul 24, 2013 31.69 31.73 29.38 29.71 9,325,650 -1.95(-6.16%)
Jul 23, 2013 31.01 31.73 30.88 31.66 3,053,362 +0.65(+2.11%)
Jul 22, 2013 31.57 31.36 30.75 31.00 2,467,533 -0.36(-1.14%)
Jul 19, 2013 31.27 31.89 31.10 31.36 4,223,403 -0.05(-0.15%)
Jul 18, 2013 31.79 32.23 31.32 31.41 3,506,536 -0.42(-1.33%)
Jul 17, 2013 31.25 32.16 30.80 31.83 3,867,144 +0.63(+2.00%)
Jul 16, 2013 31.12 32.18 30.81 31.21 4,445,220 +0.09(+0.30%)
Jul 15, 2013 31.85 32.02 30.97 31.11 2,503,562 -0.70(-2.20%)
Jul 12, 2013 31.81 32.42 31.42 31.81 4,091,177 -0.06(-0.17%)
Jul 11, 2013 30.79 32.08 30.79 31.87 8,128,109 +1.98(+6.61%)
Jul 10, 2013 30.29 30.56 29.69 29.89 5,071,123 -0.40(-1.34%)
Jul 09, 2013 28.73 30.55 28.59 30.30 6,262,315 +1.82(+6.39%)
Jul 08, 2013 29.12 29.42 28.43 28.47 4,675,257 -0.51(-1.74%)
Jul 05, 2013 29.97 29.97 28.49 28.98 4,770,858 -0.89(-2.99%)
Jul 03, 2013 29.32 30.00 29.31 29.87 1,450,502 +0.33(+1.12%)
Jul 02, 2013 29.83 30.16 29.39 29.54 2,846,121 -0.29(-0.96%)
Jul 01, 2013 30.12 30.57 29.73 29.83 3,518,561 -0.17(-0.58%)
Jun 28, 2013 30.50 30.74 29.95 30.00 5,099,443 -0.72(-2.33%)
Jun 27, 2013 30.11 30.81 29.80 30.72 4,768,807 +0.78(+2.61%)
Jun 26, 2013 29.74 30.07 29.55 29.94 4,559,309 +0.55(+1.88%)
Jun 25, 2013 30.30 30.70 29.32 29.39 8,640,173 +0.10(+0.35%)
Jun 24, 2013 28.57 29.65 27.91 29.28 8,393,689 +0.14(+0.47%)
Jun 21, 2013 29.35 29.56 27.87 29.15 12,649,341 +0.00(+0.00%)
Jun 20, 2013 30.03 30.04 28.47 29.15 13,280,660 -1.32(-4.34%)
Jun 19, 2013 31.61 31.71 30.44 30.47 5,768,576 -0.83(-2.64%)
Jun 18, 2013 30.89 31.58 30.25 31.30 5,151,804 +0.35(+1.13%)
Jun 17, 2013 30.44 31.55 30.24 30.95 5,667,343 +0.72(+2.37%)
Jun 14, 2013 30.49 31.13 30.15 30.23 4,002,184 -0.15(-0.48%)
Jun 13, 2013 29.16 30.56 29.04 30.38 5,158,579 +1.19(+4.06%)
Jun 12, 2013 29.64 29.79 28.78 29.19 5,371,512 -0.05(-0.16%)
Jun 11, 2013 29.61 30.08 29.16 29.24 4,462,316 -0.72(-2.39%)
Jun 10, 2013 30.86 30.90 29.57 29.96 4,393,554 -0.91(-2.95%)
Jun 07, 2013 31.21 31.73 30.52 30.87 5,226,843 -0.24(-0.77%)
Jun 06, 2013 29.77 31.24 29.52 31.10 6,541,287 +1.35(+4.54%)
Jun 05, 2013 30.12 30.68 29.15 29.75 7,297,612 -0.51(-1.70%)
Jun 04, 2013 31.38 31.44 30.15 30.27 5,153,929 -0.62(-1.99%)
Jun 03, 2013 31.55 31.67 30.04 30.88 4,823,978 -0.53(-1.70%)
May 31, 2013 31.50 32.03 31.31 31.42 3,219,789 -0.22(-0.70%)
May 30, 2013 31.86 32.23 30.97 31.64 7,072,297 -0.06(-0.17%)
May 29, 2013 33.14 33.23 31.63 31.69 6,363,451 -1.75(-5.22%)
May 28, 2013 34.47 34.71 32.98 33.44 4,194,951 -0.35(-1.03%)
May 24, 2013 34.05 34.13 33.46 33.79 3,084,895 -0.78(-2.26%)
May 23, 2013 33.85 35.12 33.16 34.57 8,684,087 +0.49(+1.43%)
May 22, 2013 34.57 36.09 33.92 34.08 11,768,667 +0.97(+2.94%)
May 21, 2013 33.63 33.91 32.15 33.11 5,514,330 -0.55(-1.64%)
May 20, 2013 33.91 34.50 33.47 33.66 2,215,680 -0.28(-0.84%)
May 17, 2013 33.48 34.09 33.37 33.95 2,215,103 +0.73(+2.19%)
May 16, 2013 33.31 33.76 32.89 33.22 4,929,290 -0.40(-1.18%)
May 15, 2013 33.99 34.34 33.42 33.61 4,723,473 +0.12(+0.36%)
May 13, 2013 33.44 33.68 33.23 33.49 1,763,789 +0.03(+0.08%)
May 10, 2013 33.27 33.55 33.15 33.47 2,395,317 +0.06(+0.17%)
May 09, 2013 33.10 33.76 33.10 33.41 3,481,012 +0.31(+0.94%)
May 08, 2013 32.57 33.10 32.27 33.10 2,791,859 +0.41(+1.27%)
May 07, 2013 32.52 32.70 32.05 32.69 2,049,152 +0.17(+0.51%)
May 06, 2013 32.39 32.73 32.05 32.52 2,067,415 +0.07(+0.23%)
May 03, 2013 32.64 32.70 32.28 32.45 3,682,194 +0.31(+0.97%)
May 02, 2013 31.21 32.35 31.21 32.13 3,783,890 +0.97(+3.13%)
May 01, 2013 31.31 31.49 30.84 31.16 2,332,098 -0.39(-1.22%)
Apr 30, 2013 31.44 31.67 30.94 31.55 2,707,540 +0.11(+0.35%)
Apr 29, 2013 31.90 32.69 31.39 31.44 3,154,608 -0.46(-1.44%)
Apr 26, 2013 31.54 32.14 31.16 31.90 3,625,118 +0.74(+2.36%)
Apr 25, 2013 31.15 31.62 30.84 31.16 4,173,729 +0.20(+0.65%)
Apr 24, 2013 31.37 31.63 30.85 30.96 5,576,651 -0.42(-1.35%)
Apr 23, 2013 29.83 31.50 29.58 31.38 12,489,064 +2.68(+9.32%)
Apr 22, 2013 28.40 28.85 27.46 28.70 4,073,120 +0.29(+1.00%)
Apr 19, 2013 28.22 28.69 27.96 28.42 4,262,726 +0.56(+2.01%)
Apr 18, 2013 28.98 29.10 27.79 27.86 4,639,257 -1.16(-3.99%)
Apr 17, 2013 28.49 29.18 27.99 29.02 5,998,681 +0.15(+0.51%)
Apr 16, 2013 28.77 28.93 27.85 28.87 9,221,190 +0.83(+2.95%)
Apr 15, 2013 30.02 30.09 28.02 28.04 7,900,579 -2.34(-7.69%)
Apr 12, 2013 29.76 31.29 29.73 30.38 5,137,593 +0.45(+1.51%)
Apr 11, 2013 29.67 30.12 29.39 29.93 4,172,733 +0.52(+1.78%)
Apr 10, 2013 30.19 30.31 29.15 29.40 4,679,806 -0.70(-2.32%)
Apr 09, 2013 30.41 30.50 29.74 30.10 3,521,730 -0.32(-1.06%)
Apr 08, 2013 29.60 30.43 29.40 30.42 4,811,643 +0.86(+2.89%)
Apr 05, 2013 28.82 29.61 28.53 29.57 6,174,325 +0.33(+1.13%)
Apr 04, 2013 29.78 29.92 29.08 29.24 4,380,296 -0.63(-2.09%)
Apr 03, 2013 30.73 30.84 29.27 29.86 5,089,705 -0.83(-2.70%)
Apr 02, 2013 31.10 31.34 30.58 30.69 2,612,937 -0.29(-0.92%)
Apr 01, 2013 31.44 31.55 30.86 30.98 2,392,565 -0.51(-1.61%)
Mar 28, 2013 31.94 32.05 31.34 31.48 2,958,403 -0.46(-1.44%)
Mar 27, 2013 31.91 32.09 31.55 31.94 2,514,770 -0.20(-0.63%)
Mar 26, 2013 32.46 32.72 31.89 32.14 2,628,444 -0.19(-0.60%)
Mar 25, 2013 33.04 33.34 32.26 32.34 2,903,260 -0.61(-1.84%)
Mar 22, 2013 32.89 33.18 32.78 32.94 2,528,282 +0.17(+0.53%)
Mar 21, 2013 33.32 33.36 32.66 32.77 5,263,866 -0.82(-2.44%)
Mar 20, 2013 32.17 33.72 32.09 33.59 6,597,863 +1.86(+5.85%)
Mar 19, 2013 31.91 32.26 31.46 31.73 4,076,047 +0.36(+1.14%)
Mar 18, 2013 30.99 31.68 30.85 31.37 3,004,705 -0.01(-0.03%)
Mar 15, 2013 31.58 31.87 31.25 31.38 4,254,075 -0.40(-1.27%)
Mar 14, 2013 31.61 31.92 31.35 31.78 2,787,657 +0.45(+1.44%)
Mar 13, 2013 31.48 31.71 30.88 31.33 3,619,144 -0.12(-0.38%)
Mar 12, 2013 32.09 32.13 31.31 31.45 2,681,298 -0.72(-2.23%)
Mar 11, 2013 32.28 32.64 32.09 32.17 2,083,244 -0.12(-0.37%)
Mar 08, 2013 32.86 32.88 31.81 32.29 4,526,371 -0.13(-0.40%)
Mar 07, 2013 32.70 32.92 32.13 32.42 2,212,345 -0.33(-1.01%)
Mar 06, 2013 32.39 33.28 32.29 32.75 3,092,629 +0.57(+1.77%)
Mar 05, 2013 31.97 32.43 31.82 32.18 2,824,952 +0.41(+1.30%)
Mar 04, 2013 31.18 31.93 31.12 31.77 2,368,490 +0.43(+1.38%)
Mar 01, 2013 31.20 31.63 30.66 31.33 3,939,746 -0.04(-0.12%)
Feb 28, 2013 32.08 32.12 31.36 31.37 3,824,462 -0.69(-2.15%)
Feb 27, 2013 31.45 32.26 31.21 32.06 3,525,578 +0.63(+2.02%)
Feb 26, 2013 30.76 31.75 30.62 31.43 4,615,934 +1.00(+3.29%)
Feb 25, 2013 31.85 31.98 30.42 30.42 3,748,326 -1.38(-4.34%)
Feb 22, 2013 31.77 32.16 31.49 31.80 3,764,507 +0.11(+0.35%)
Feb 21, 2013 31.22 31.80 30.60 31.69 7,399,105 +0.84(+2.71%)
Feb 20, 2013 32.99 33.18 30.82 30.86 10,551,533 -3.07(-9.05%)
Feb 19, 2013 34.28 34.75 33.33 33.93 4,209,426 -0.17(-0.49%)
Feb 15, 2013 34.48 34.88 34.00 34.09 2,508,135 -0.39(-1.12%)
Feb 14, 2013 34.36 34.71 34.35 34.48 1,700,791 +0.07(+0.21%)
Feb 13, 2013 34.42 34.86 34.00 34.41 2,333,601 -0.04(-0.11%)
Feb 12, 2013 33.03 34.65 33.03 34.44 3,329,789 +1.45(+4.40%)
Feb 11, 2013 33.31 33.49 32.89 32.99 1,642,063 -0.40(-1.21%)
Feb 08, 2013 33.35 33.69 33.15 33.39 1,635,286 +0.06(+0.17%)
Feb 07, 2013 33.71 33.75 32.84 33.34 1,952,449 -0.27(-0.79%)
Feb 06, 2013 33.50 33.79 33.38 33.61 2,381,197 +0.12(+0.36%)
Feb 04, 2013 33.47 33.73 33.08 33.49 3,363,132 +0.11(+0.33%)
Feb 01, 2013 34.63 34.84 33.27 33.38 4,259,576 -1.06(-3.07%)
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%)
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.