Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 31.31 31.55 30.82 31.42 2,718,072 +0.11(+0.35%)
Apr 29, 2013 31.77 32.56 31.27 31.31 3,166,879 -0.46(-1.44%)
Apr 26, 2013 31.41 32.02 31.04 31.77 3,639,220 +0.73(+2.36%)
Apr 25, 2013 31.03 31.50 30.72 31.04 4,189,965 +0.20(+0.65%)
Apr 24, 2013 31.25 31.51 30.73 30.84 5,598,344 -0.42(-1.35%)
Apr 23, 2013 29.71 31.38 29.46 31.26 12,537,646 +2.67(+9.32%)
Apr 22, 2013 28.29 28.74 27.36 28.59 4,088,965 +0.28(+1.00%)
Apr 19, 2013 28.11 28.58 27.85 28.31 4,279,309 +0.56(+2.01%)
Apr 18, 2013 28.87 28.99 27.68 27.75 4,657,304 -1.15(-3.99%)
Apr 17, 2013 28.38 29.07 27.88 28.90 6,022,016 +0.15(+0.51%)
Apr 16, 2013 28.66 28.81 27.74 28.76 9,257,061 +0.82(+2.95%)
Apr 15, 2013 29.90 29.98 27.92 27.93 7,931,312 -2.33(-7.69%)
Apr 12, 2013 29.65 31.17 29.61 30.26 5,157,579 +0.45(+1.51%)
Apr 11, 2013 29.56 30.00 29.28 29.81 4,188,965 +0.52(+1.78%)
Apr 10, 2013 30.08 30.20 29.03 29.29 4,698,011 -0.70(-2.32%)
Apr 09, 2013 30.30 30.38 29.63 29.99 3,535,430 -0.32(-1.06%)
Apr 08, 2013 29.48 30.32 29.29 30.31 4,830,360 +0.85(+2.89%)
Apr 05, 2013 28.70 29.49 28.41 29.45 6,198,343 +0.33(+1.13%)
Apr 04, 2013 29.66 29.80 28.97 29.12 4,397,335 -0.62(-2.09%)
Apr 03, 2013 30.61 30.72 29.15 29.75 5,109,504 -0.82(-2.70%)
Apr 02, 2013 30.97 31.22 30.46 30.57 2,623,101 -0.28(-0.92%)
Apr 01, 2013 31.32 31.43 30.74 30.86 2,401,872 -0.50(-1.61%)
Mar 28, 2013 31.82 31.93 31.22 31.36 2,969,911 -0.46(-1.44%)
Mar 27, 2013 31.79 31.96 31.42 31.82 2,524,552 -0.20(-0.63%)
Mar 26, 2013 32.33 32.60 31.76 32.02 2,638,669 -0.19(-0.60%)
Mar 25, 2013 32.91 33.21 32.13 32.21 2,914,554 -0.60(-1.84%)
Mar 22, 2013 32.76 33.05 32.65 32.82 2,538,117 +0.17(+0.53%)
Mar 21, 2013 33.19 33.23 32.53 32.64 5,284,343 -0.82(-2.44%)
Mar 20, 2013 32.05 33.59 31.96 33.46 6,623,528 +1.85(+5.85%)
Mar 19, 2013 31.79 32.14 31.34 31.61 4,091,903 +0.36(+1.14%)
Mar 18, 2013 30.87 31.56 30.73 31.25 3,016,393 -0.01(-0.03%)
Mar 15, 2013 31.46 31.74 31.13 31.26 4,270,624 -0.40(-1.27%)
Mar 14, 2013 31.49 31.79 31.23 31.66 2,798,501 +0.45(+1.44%)
Mar 13, 2013 31.36 31.59 30.76 31.21 3,633,222 -0.12(-0.38%)
Mar 12, 2013 31.96 32.01 31.19 31.33 2,691,728 -0.71(-2.23%)
Mar 11, 2013 32.16 32.51 31.96 32.05 2,091,348 -0.12(-0.37%)
Mar 08, 2013 32.73 32.75 31.69 32.17 4,543,979 -0.13(-0.40%)
Mar 07, 2013 32.57 32.79 32.01 32.29 2,220,951 -0.33(-1.01%)
Mar 06, 2013 32.27 33.15 32.17 32.62 3,104,659 +0.57(+1.77%)
Mar 05, 2013 31.84 32.30 31.70 32.06 2,835,941 +0.41(+1.30%)
Mar 04, 2013 31.06 31.81 31.00 31.64 2,377,704 +0.43(+1.38%)
Mar 01, 2013 31.08 31.51 30.54 31.21 3,955,072 -0.04(-0.12%)
Feb 28, 2013 31.95 31.99 31.24 31.25 3,839,339 -0.69(-2.15%)
Feb 27, 2013 31.33 32.14 31.09 31.94 3,539,293 +0.63(+2.02%)
Feb 26, 2013 30.64 31.62 30.50 31.30 4,633,890 +1.00(+3.29%)
Feb 25, 2013 31.73 31.85 30.31 30.31 3,762,907 -1.37(-4.34%)
Feb 22, 2013 31.64 32.04 31.37 31.68 3,779,151 +0.11(+0.35%)
Feb 21, 2013 31.10 31.68 30.48 31.57 7,427,887 +0.83(+2.71%)
Feb 20, 2013 32.86 33.05 30.70 30.74 10,592,579 -3.06(-9.05%)
Feb 19, 2013 34.14 34.62 33.20 33.80 4,225,801 -0.16(-0.49%)
Feb 15, 2013 34.35 34.75 33.87 33.96 2,517,892 -0.38(-1.12%)
Feb 14, 2013 34.23 34.57 34.22 34.35 1,707,407 +0.07(+0.21%)
Feb 13, 2013 34.29 34.72 33.87 34.27 2,342,679 -0.04(-0.11%)
Feb 12, 2013 32.90 34.52 32.90 34.31 3,342,742 +1.45(+4.40%)
Feb 11, 2013 33.18 33.36 32.76 32.86 1,648,450 -0.40(-1.21%)
Feb 08, 2013 33.22 33.56 33.02 33.26 1,641,647 +0.05(+0.17%)
Feb 07, 2013 33.58 33.62 32.71 33.21 1,960,044 -0.27(-0.79%)
Feb 06, 2013 33.37 33.66 33.25 33.48 2,390,460 +0.12(+0.36%)
Feb 04, 2013 33.34 33.60 32.95 33.36 3,376,215 +0.11(+0.33%)
Feb 01, 2013 34.50 34.70 33.14 33.25 4,276,145 -1.05(-3.07%)
Jan 31, 2013 34.19 34.35 33.61 34.30 2,692,443 +0.10(+0.29%)
Jan 30, 2013 34.87 34.88 33.91 34.20 2,891,343 -0.40(-1.16%)
Jan 29, 2013 34.64 35.13 34.19 34.60 4,292,256 +0.23(+0.67%)
Jan 28, 2013 34.80 35.00 33.99 34.37 3,888,301 -0.41(-1.19%)
Jan 25, 2013 34.11 34.79 33.87 34.78 3,978,432 +0.81(+2.37%)
Jan 24, 2013 33.98 34.65 33.61 33.98 3,988,711 +0.04(+0.11%)
Jan 23, 2013 33.25 34.03 33.15 33.94 3,371,759 +0.69(+2.07%)
Jan 22, 2013 33.06 33.26 32.53 33.26 2,938,785 +0.24(+0.72%)
Jan 18, 2013 33.00 33.27 32.82 33.02 2,772,758 -0.10(-0.30%)
Jan 17, 2013 32.28 33.29 32.23 33.12 5,027,623 +1.14(+3.58%)
Jan 16, 2013 32.26 32.50 31.90 31.97 3,573,699 -0.44(-1.36%)
Jan 15, 2013 31.02 32.43 30.87 32.41 5,726,103 +1.19(+3.81%)
Jan 14, 2013 31.57 31.94 31.13 31.22 2,695,629 -0.29(-0.93%)
Jan 11, 2013 31.34 31.86 31.20 31.52 2,681,428 +0.29(+0.94%)
Jan 10, 2013 31.75 31.75 30.88 31.22 3,310,926 -0.29(-0.93%)
Jan 09, 2013 31.63 31.91 31.28 31.52 3,016,092 +0.16(+0.53%)
Jan 08, 2013 31.35 31.60 30.94 31.35 2,011,888 -0.11(-0.35%)
Jan 07, 2013 30.61 31.47 30.46 31.46 3,659,999 +0.63(+2.05%)
Jan 04, 2013 30.55 30.92 30.27 30.83 2,890,227 +0.25(+0.81%)
Jan 03, 2013 30.85 31.09 30.38 30.58 3,585,493 -0.08(-0.27%)
Jan 02, 2013 30.66 30.69 29.61 30.66 4,533,348 +1.05(+3.56%)
Dec 31, 2012 28.58 29.65 28.34 29.61 3,021,817 +0.97(+3.39%)
Dec 28, 2012 28.59 28.93 28.25 28.64 2,128,551 -0.10(-0.35%)
Dec 27, 2012 28.76 28.98 28.15 28.74 2,437,120 +0.09(+0.32%)
Dec 26, 2012 28.93 29.20 28.61 28.65 2,263,848 -0.22(-0.76%)
Dec 24, 2012 28.90 29.31 28.80 28.87 857,898 -0.20(-0.69%)
Dec 21, 2012 28.92 29.08 28.48 29.07 6,293,364 -0.59(-1.98%)
Dec 20, 2012 29.22 29.74 28.91 29.66 4,504,880 +0.27(+0.93%)
Dec 19, 2012 29.78 29.98 29.16 29.38 3,641,829 -0.39(-1.32%)
Dec 18, 2012 29.59 30.48 29.57 29.77 5,990,970 +0.27(+0.90%)
Dec 17, 2012 28.40 29.69 28.39 29.51 4,011,537 +1.25(+4.44%)
Dec 14, 2012 28.39 28.45 28.01 28.25 1,749,125 -0.14(-0.48%)
Dec 13, 2012 28.85 29.19 28.27 28.39 3,203,860 -0.49(-1.71%)
Dec 12, 2012 27.96 29.16 27.75 28.89 6,111,853 +1.08(+3.89%)
Dec 11, 2012 27.99 28.20 27.63 27.81 3,822,923 +0.01(+0.03%)
Dec 10, 2012 28.14 28.24 27.66 27.80 3,144,445 -0.38(-1.37%)
Dec 07, 2012 28.24 28.72 27.72 28.18 3,919,341 +0.09(+0.33%)
Dec 06, 2012 27.98 28.64 27.68 28.09 3,805,752 +0.05(+0.16%)
Dec 05, 2012 29.23 29.31 27.98 28.04 6,223,548 -1.14(-3.89%)
Dec 04, 2012 30.88 31.14 29.12 29.18 13,850,189 +0.02(+0.06%)
Nov 30, 2012 29.35 29.36 28.77 29.16 3,129,967 -0.20(-0.69%)
Nov 29, 2012 29.52 29.98 29.04 29.36 3,255,706 +0.08(+0.28%)
Nov 28, 2012 29.41 29.62 28.60 29.28 4,017,729 -0.13(-0.44%)
Nov 27, 2012 29.59 30.09 29.35 29.41 3,136,077 -0.11(-0.37%)
Nov 26, 2012 29.60 29.81 29.14 29.52 2,810,703 -0.22(-0.74%)
Nov 23, 2012 29.62 29.91 29.12 29.74 1,325,959 +0.26(+0.87%)
Nov 21, 2012 29.41 29.94 29.13 29.48 2,461,913 +0.13(+0.44%)
Nov 20, 2012 28.67 29.73 28.62 29.35 4,633,362 +0.82(+2.89%)
Nov 19, 2012 28.71 29.75 28.30 28.53 4,752,218 +0.16(+0.58%)
Nov 16, 2012 27.27 28.60 27.14 28.36 5,262,092 +1.14(+4.17%)
Nov 15, 2012 27.19 28.25 26.10 27.23 7,237,121 -0.03(-0.10%)
Nov 14, 2012 28.41 28.45 27.15 27.26 3,619,079 -0.98(-3.47%)
Nov 13, 2012 28.13 28.86 27.70 28.24 4,169,508 +0.00(+0.00%)
Nov 12, 2012 29.49 29.93 28.14 28.24 3,580,099 -1.06(-3.63%)
Nov 09, 2012 29.79 29.89 28.53 29.30 4,493,372 -0.71(-2.35%)
Nov 08, 2012 30.59 30.62 29.63 30.00 2,788,711 -0.32(-1.06%)
Nov 07, 2012 30.13 30.88 29.64 30.32 3,547,708 -0.01(-0.03%)
Nov 06, 2012 30.68 31.02 30.17 30.33 2,308,128 -0.25(-0.81%)
Nov 05, 2012 29.49 30.64 29.45 30.58 2,359,555 +1.09(+3.70%)
Nov 02, 2012 30.70 31.05 29.46 29.49 3,626,768 -1.02(-3.33%)
Nov 01, 2012 30.46 31.05 30.32 30.51 4,284,707 +0.27(+0.91%)
Oct 31, 2012 31.15 31.62 29.94 30.23 3,804,936 -0.74(-2.40%)
Oct 26, 2012 31.19 30.97 30.97 30.97 2,446,967 -0.36(-1.14%)
Oct 25, 2012 32.64 32.96 31.13 31.33 3,653,240 -0.95(-2.95%)
Oct 24, 2012 31.71 32.64 31.68 32.28 3,179,820 +0.64(+2.03%)
Oct 23, 2012 31.49 32.00 31.23 31.64 2,165,211 -0.50(-1.57%)
Oct 19, 2012 31.72 32.52 31.51 32.15 3,356,651 +0.37(+1.15%)
Oct 18, 2012 31.46 32.23 31.46 31.78 2,084,458 +0.23(+0.73%)
Oct 17, 2012 31.39 32.49 31.05 31.55 4,511,571 +0.57(+1.83%)
Oct 16, 2012 31.13 31.24 30.46 30.98 2,246,399 +0.00(+0.00%)
Oct 15, 2012 30.05 31.03 29.71 30.98 2,679,144 +1.03(+3.42%)
Oct 12, 2012 30.28 30.28 29.58 29.96 3,338,985 -0.38(-1.24%)
Oct 11, 2012 31.23 31.25 30.14 30.33 2,336,275 -0.58(-1.87%)
Oct 10, 2012 30.63 31.62 30.61 30.91 2,448,657 +0.23(+0.75%)
Oct 09, 2012 31.08 31.14 30.41 30.68 3,058,400 -0.49(-1.56%)
Oct 08, 2012 31.73 31.76 31.13 31.17 2,361,056 -0.71(-2.24%)
Oct 05, 2012 32.26 32.53 31.83 31.88 2,694,855 -0.08(-0.26%)
Oct 04, 2012 31.85 32.16 31.41 31.96 4,009,280 +0.20(+0.63%)
Oct 03, 2012 30.72 32.17 30.54 31.76 3,937,311 +1.14(+3.71%)
Oct 02, 2012 30.49 30.82 30.23 30.63 3,243,196 +0.24(+0.78%)
Oct 01, 2012 30.68 30.71 30.18 30.39 3,198,805 -0.05(-0.15%)
Sep 28, 2012 31.09 31.13 30.31 30.43 5,679,317 -0.70(-2.24%)
Sep 27, 2012 31.19 31.50 30.70 31.13 5,997,923 -0.16(-0.50%)
Sep 26, 2012 32.63 32.80 30.96 31.29 6,163,545 -1.22(-3.75%)
Sep 25, 2012 32.97 33.56 32.42 32.50 4,009,306 -0.59(-1.77%)
Sep 24, 2012 33.40 33.50 32.49 33.09 3,512,215 -0.27(-0.82%)
Sep 21, 2012 33.66 33.96 33.36 33.37 5,080,177 +0.08(+0.25%)
Sep 20, 2012 33.15 33.55 32.88 33.28 2,740,125 -0.06(-0.19%)
Sep 19, 2012 32.20 33.49 32.15 33.35 3,952,473 +1.12(+3.47%)
Sep 18, 2012 32.63 33.26 32.14 32.23 3,662,268 -0.49(-1.51%)
Sep 17, 2012 33.25 33.25 32.52 32.72 3,393,614 -0.53(-1.60%)
Sep 14, 2012 32.75 33.60 32.75 33.26 4,333,415 +0.75(+2.31%)
Sep 13, 2012 31.96 32.79 31.15 32.50 3,950,465 +0.50(+1.57%)
Sep 12, 2012 30.90 32.01 30.82 32.00 4,696,487 +1.29(+4.20%)
Sep 11, 2012 30.66 31.19 30.59 30.71 2,862,871 +0.12(+0.39%)
Sep 10, 2012 30.57 31.06 30.45 30.59 3,185,951 +0.04(+0.12%)
Sep 07, 2012 30.73 30.78 30.18 30.55 3,224,232 -0.11(-0.36%)
Sep 06, 2012 30.23 30.83 30.11 30.66 3,587,992 +0.68(+2.26%)
Sep 05, 2012 29.68 30.09 29.67 29.99 3,836,650 +0.02(+0.06%)
Sep 04, 2012 29.86 30.32 29.58 29.97 3,720,918 +0.00(+0.00%)
Aug 31, 2012 29.93 30.26 29.56 29.97 2,831,355 +0.31(+1.05%)
Aug 30, 2012 29.51 29.86 29.31 29.66 1,916,277 -0.17(-0.58%)
Aug 29, 2012 29.77 29.99 29.45 29.83 2,056,460 +0.27(+0.90%)
Aug 27, 2012 29.92 30.11 29.35 29.56 3,602,477 -0.28(-0.95%)
Aug 24, 2012 29.88 30.21 29.64 29.85 4,065,235 -0.03(-0.09%)
Aug 23, 2012 30.05 30.50 29.73 29.88 4,560,921 -0.36(-1.18%)
Aug 22, 2012 30.40 30.85 29.77 30.23 11,651,316 +1.10(+3.77%)
Aug 21, 2012 29.58 29.76 29.01 29.13 4,047,066 -0.15(-0.50%)
Aug 20, 2012 29.70 29.77 28.87 29.28 2,897,638 -0.37(-1.24%)
Aug 17, 2012 29.70 29.81 29.16 29.65 3,014,731 +0.19(+0.65%)
Aug 16, 2012 27.98 29.53 27.62 29.45 3,858,676 +1.56(+5.58%)
Aug 15, 2012 27.89 28.30 27.65 27.90 2,576,583 -0.02(-0.07%)
Aug 14, 2012 28.16 28.34 27.72 27.92 1,654,314 +0.02(+0.07%)
Aug 13, 2012 27.86 28.14 27.48 27.90 1,914,272 +0.04(+0.13%)
Aug 10, 2012 28.03 28.08 27.50 27.86 1,547,674 -0.35(-1.23%)
Aug 09, 2012 27.76 28.55 27.60 28.21 3,124,242 +0.20(+0.72%)
Aug 08, 2012 27.47 28.04 27.07 28.01 2,542,334 +0.51(+1.87%)
Aug 07, 2012 27.17 27.56 26.58 27.49 2,052,449 +0.57(+2.11%)
Aug 06, 2012 26.89 27.37 26.66 26.93 1,717,810 +0.15(+0.55%)
Aug 03, 2012 27.13 27.28 26.51 26.78 3,036,026 +0.13(+0.48%)
Aug 02, 2012 26.39 27.05 25.99 26.65 3,067,992 +0.12(+0.45%)
Aug 01, 2012 26.92 27.14 26.33 26.53 2,190,882 -0.18(-0.69%)
Jul 31, 2012 27.40 27.56 26.67 26.72 3,030,908 -0.80(-2.90%)
Jul 30, 2012 28.01 28.31 27.45 27.51 2,268,342 -0.60(-2.12%)
Jul 27, 2012 28.36 28.47 27.45 28.11 3,112,296 -0.05(-0.16%)
Jul 26, 2012 27.31 28.23 27.31 28.15 3,774,276 +1.31(+4.88%)
Jul 25, 2012 28.08 28.25 26.79 26.84 5,431,839 -1.03(-3.71%)
Jul 24, 2012 28.43 28.70 27.64 27.88 3,157,765 -0.54(-1.90%)
Jul 23, 2012 27.57 28.57 27.52 28.42 3,477,052 +0.29(+1.04%)
Jul 20, 2012 26.82 28.23 26.78 28.13 6,117,093 +1.18(+4.38%)
Jul 19, 2012 27.23 27.28 25.98 26.94 5,928,835 -0.17(-0.64%)
Jul 18, 2012 27.40 27.94 26.92 27.12 3,011,472 -0.39(-1.43%)
Jul 17, 2012 27.25 27.59 26.76 27.51 2,865,571 +0.34(+1.25%)
Jul 16, 2012 27.09 27.38 26.72 27.17 2,031,182 -0.04(-0.13%)
Jul 13, 2012 27.20 27.91 27.17 27.21 2,890,984 +0.05(+0.17%)
Jul 12, 2012 26.30 27.41 26.01 27.16 4,414,520 +0.71(+2.67%)
Jul 11, 2012 27.15 27.16 26.27 26.46 3,186,099 -0.59(-2.17%)
Jul 10, 2012 27.86 27.91 26.80 27.05 2,921,519 -0.50(-1.83%)
Jul 09, 2012 27.48 27.76 27.06 27.55 3,047,910 -0.06(-0.23%)
Jul 06, 2012 27.33 27.68 27.06 27.61 3,426,900 -0.09(-0.33%)
Jul 05, 2012 27.07 27.85 26.95 27.70 3,264,116 +0.63(+2.33%)
Jul 03, 2012 27.43 27.44 26.95 27.07 2,146,335 -0.37(-1.33%)
Jul 02, 2012 27.23 27.46 26.79 27.44 4,014,430 +0.21(+0.77%)
Jun 29, 2012 26.71 27.25 26.38 27.23 5,871,583 +1.23(+4.72%)
Jun 28, 2012 25.35 26.00 25.19 26.00 4,229,645 +0.40(+1.57%)
Jun 27, 2012 25.06 25.64 25.06 25.60 8,233,566 +0.97(+3.94%)
Jun 26, 2012 23.51 24.80 23.51 24.63 4,827,155 +1.24(+5.29%)
Jun 25, 2012 23.42 23.98 23.12 23.39 3,059,190 -0.46(-1.92%)
Jun 22, 2012 23.73 23.97 23.31 23.85 3,144,332 +0.32(+1.36%)
Jun 21, 2012 24.00 24.25 23.35 23.53 3,798,069 -0.51(-2.13%)
Jun 20, 2012 24.25 24.43 23.78 24.04 3,137,459 -0.03(-0.11%)
Jun 19, 2012 23.92 24.27 23.71 24.07 4,236,086 +0.36(+1.51%)
Jun 18, 2012 23.08 23.83 22.96 23.71 3,495,721 +0.62(+2.70%)
Jun 15, 2012 23.24 23.40 22.91 23.09 4,285,651 -0.06(-0.28%)
Jun 14, 2012 22.48 23.34 22.48 23.15 3,707,952 +0.75(+3.35%)
Jun 13, 2012 22.99 23.26 22.30 22.40 4,169,693 -0.59(-2.55%)
Jun 12, 2012 22.93 23.23 22.67 22.99 3,507,242 +0.22(+0.97%)
Jun 11, 2012 23.96 24.00 22.75 22.77 3,734,780 -0.88(-3.72%)
Jun 08, 2012 23.11 23.67 22.81 23.65 3,376,552 +0.40(+1.73%)
Jun 07, 2012 23.52 23.83 22.77 23.24 5,287,846 +0.09(+0.40%)
Jun 06, 2012 23.24 23.77 22.97 23.15 6,228,604 +0.38(+1.65%)
Jun 05, 2012 21.85 22.92 21.78 22.78 5,097,511 +0.83(+3.80%)
Jun 04, 2012 23.26 23.33 21.82 21.94 7,103,619 -1.17(-5.07%)
Jun 01, 2012 24.41 24.44 22.81 23.12 7,781,237 -1.87(-7.48%)
May 31, 2012 25.02 25.31 24.08 24.98 5,386,231 +0.05(+0.18%)
May 30, 2012 26.04 26.08 24.52 24.94 9,585,778 -1.34(-5.09%)
May 29, 2012 25.88 26.33 25.83 26.28 4,732,424 +0.45(+1.74%)
May 25, 2012 25.44 25.88 25.40 25.83 4,467,427 +0.22(+0.86%)
May 24, 2012 25.57 25.81 25.09 25.61 5,172,568 +0.19(+0.76%)
May 23, 2012 24.98 25.72 24.52 25.42 10,495,418 +0.66(+2.66%)
May 22, 2012 24.36 25.05 24.16 24.76 5,679,131 +0.43(+1.77%)
May 21, 2012 23.49 24.40 23.02 24.33 5,385,417 +0.87(+3.71%)
May 18, 2012 23.98 23.98 23.05 23.46 4,809,659 -0.32(-1.35%)
May 17, 2012 24.61 24.78 23.71 23.78 6,498,221 -0.85(-3.46%)
May 16, 2012 25.23 25.46 24.61 24.63 4,730,594 -0.33(-1.32%)
May 15, 2012 24.55 25.35 24.11 24.96 5,927,927 +0.43(+1.75%)
May 14, 2012 25.04 25.41 24.53 24.53 4,822,015 -0.38(-1.51%)
May 11, 2012 24.35 25.14 24.20 24.90 3,060,373 +0.39(+1.61%)
May 10, 2012 24.97 25.19 24.46 24.51 5,729,356 -0.18(-0.74%)
May 09, 2012 23.56 24.82 23.23 24.69 6,768,275 +0.81(+3.37%)
May 08, 2012 23.68 23.94 23.00 23.89 4,438,132 +0.05(+0.23%)
May 07, 2012 23.45 23.86 23.36 23.83 3,669,794 +0.29(+1.25%)
May 04, 2012 23.85 24.17 23.46 23.54 4,072,215 -0.48(-1.98%)
May 03, 2012 24.25 24.55 23.93 24.01 2,795,186 -0.14(-0.57%)
May 02, 2012 23.59 24.75 23.53 24.15 10,879,225 +0.39(+1.66%)
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.