Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.33 37.50 36.70 37.45 2,465,924 +0.11(+0.29%)
Jan 30, 2013 38.07 38.08 37.02 37.34 2,648,090 -0.44(-1.16%)
Jan 29, 2013 37.82 38.36 37.33 37.78 3,931,142 +0.25(+0.67%)
Jan 28, 2013 38.00 38.22 37.11 37.53 3,561,173 -0.45(-1.18%)
Jan 25, 2013 37.24 37.99 36.98 37.98 3,643,721 +0.88(+2.37%)
Jan 24, 2013 37.10 37.83 36.70 37.10 3,653,135 +0.04(+0.11%)
Jan 23, 2013 36.30 37.16 36.20 37.06 3,088,088 +0.75(+2.07%)
Jan 22, 2013 36.10 36.31 35.52 36.31 2,691,541 +0.26(+0.72%)
Jan 18, 2013 36.03 36.33 35.83 36.05 2,539,482 -0.11(-0.30%)
Jan 17, 2013 35.25 36.35 35.19 36.16 4,604,642 +1.25(+3.58%)
Jan 16, 2013 35.22 35.49 34.83 34.91 3,273,039 -0.48(-1.36%)
Jan 15, 2013 33.87 35.41 33.71 35.39 5,244,357 +1.30(+3.81%)
Jan 14, 2013 34.47 34.87 33.99 34.09 2,468,842 -0.32(-0.93%)
Jan 11, 2013 34.22 34.79 34.07 34.41 2,455,836 +0.32(+0.94%)
Jan 10, 2013 34.67 34.67 33.72 34.09 3,032,373 -0.32(-0.93%)
Jan 09, 2013 34.54 34.84 34.15 34.41 2,762,344 +0.18(+0.53%)
Jan 08, 2013 34.23 34.50 33.78 34.23 1,842,625 -0.12(-0.35%)
Jan 07, 2013 33.42 34.36 33.26 34.35 3,352,078 +0.69(+2.05%)
Jan 04, 2013 33.36 33.76 33.05 33.66 2,647,068 +0.27(+0.81%)
Jan 03, 2013 33.68 33.95 33.17 33.39 3,283,840 -0.09(-0.27%)
Jan 02, 2013 33.47 33.51 32.33 33.48 4,151,951 +1.15(+3.56%)
Dec 31, 2012 31.21 32.37 30.94 32.33 2,767,587 +1.06(+3.39%)
Dec 28, 2012 31.22 31.59 30.85 31.27 1,949,473 -0.11(-0.35%)
Dec 27, 2012 31.40 31.64 30.73 31.38 2,232,082 +0.10(+0.32%)
Dec 26, 2012 31.59 31.88 31.24 31.28 2,073,387 -0.24(-0.76%)
Dec 24, 2012 31.56 32.00 31.45 31.52 785,722 -0.22(-0.69%)
Dec 21, 2012 31.58 31.75 31.10 31.74 5,763,894 -0.64(-1.98%)
Dec 20, 2012 31.90 32.47 31.57 32.38 4,125,878 +0.30(+0.94%)
Dec 19, 2012 32.52 32.73 31.84 32.08 3,335,437 -0.43(-1.32%)
Dec 18, 2012 32.31 33.28 32.29 32.51 5,486,941 +0.29(+0.90%)
Dec 17, 2012 31.01 32.42 31.00 32.22 3,674,041 +1.37(+4.44%)
Dec 14, 2012 31.00 31.06 30.58 30.85 1,601,969 -0.15(-0.48%)
Dec 13, 2012 31.50 31.87 30.87 31.00 2,934,315 -0.54(-1.71%)
Dec 12, 2012 30.53 31.84 30.30 31.54 5,597,654 +1.18(+3.89%)
Dec 11, 2012 30.56 30.79 30.17 30.36 3,501,295 +0.01(+0.03%)
Dec 10, 2012 30.73 30.83 30.20 30.35 2,879,898 -0.42(-1.36%)
Dec 07, 2012 30.83 31.36 30.27 30.77 3,589,601 +0.10(+0.33%)
Dec 06, 2012 30.55 31.27 30.22 30.67 3,485,569 +0.05(+0.16%)
Dec 05, 2012 31.91 32.00 30.55 30.62 5,699,952 -1.24(-3.89%)
Dec 04, 2012 33.72 34.00 31.80 31.86 12,684,951 +0.02(+0.06%)
Nov 30, 2012 32.05 32.06 31.41 31.84 2,866,638 -0.22(-0.69%)
Nov 29, 2012 32.23 32.73 31.71 32.06 2,981,799 +0.09(+0.28%)
Nov 28, 2012 32.11 32.34 31.23 31.97 3,679,712 -0.14(-0.44%)
Nov 27, 2012 32.31 32.85 32.05 32.11 2,872,234 -0.12(-0.37%)
Nov 26, 2012 32.32 32.55 31.82 32.23 2,574,235 -0.24(-0.74%)
Nov 23, 2012 32.34 32.66 31.79 32.47 1,214,404 +0.28(+0.87%)
Nov 21, 2012 32.11 32.69 31.81 32.19 2,254,789 +0.14(+0.44%)
Nov 20, 2012 31.30 32.46 31.25 32.05 4,243,550 +0.90(+2.89%)
Nov 19, 2012 31.35 32.48 30.90 31.15 4,352,407 +0.18(+0.58%)
Nov 16, 2012 29.77 31.23 29.63 30.97 4,819,384 +1.24(+4.17%)
Nov 15, 2012 29.69 30.85 28.50 29.73 6,628,251 -0.03(-0.10%)
Nov 14, 2012 31.02 31.06 29.64 29.76 3,314,601 -1.07(-3.47%)
Nov 13, 2012 30.71 31.51 30.25 30.83 3,818,721 +0.00(+0.00%)
Nov 12, 2012 32.20 32.68 30.73 30.83 3,278,900 -1.16(-3.63%)
Nov 09, 2012 32.53 32.64 31.15 31.99 4,115,338 -0.77(-2.35%)
Nov 08, 2012 33.40 33.43 32.35 32.76 2,554,093 -0.35(-1.06%)
Nov 07, 2012 32.90 33.72 32.36 33.11 3,249,234 -0.01(-0.03%)
Nov 06, 2012 33.50 33.87 32.94 33.12 2,113,942 -0.27(-0.81%)
Nov 05, 2012 32.20 33.46 32.15 33.39 2,161,042 +1.19(+3.70%)
Nov 02, 2012 33.52 33.90 32.17 32.20 3,321,643 -1.11(-3.33%)
Nov 01, 2012 33.26 33.90 33.10 33.31 3,924,228 +0.30(+0.91%)
Oct 31, 2012 34.01 34.52 32.69 33.01 3,484,821 -0.81(-2.40%)
Oct 26, 2012 34.06 33.82 33.82 33.82 2,241,100 -0.39(-1.14%)
Oct 25, 2012 35.64 35.99 33.99 34.21 3,345,888 -1.04(-2.95%)
Oct 24, 2012 34.62 35.64 34.59 35.25 2,912,297 +0.70(+2.03%)
Oct 23, 2012 34.38 34.94 34.10 34.55 1,983,049 -0.55(-1.57%)
Oct 19, 2012 34.63 35.51 34.40 35.10 3,074,251 +0.40(+1.15%)
Oct 18, 2012 34.35 35.19 34.35 34.70 1,909,090 +0.25(+0.73%)
Oct 17, 2012 34.27 35.47 33.90 34.45 4,132,006 +0.62(+1.83%)
Oct 16, 2012 33.99 34.11 33.26 33.83 2,057,406 +0.00(+0.00%)
Oct 15, 2012 32.81 33.88 32.44 33.83 2,453,744 +1.12(+3.42%)
Oct 12, 2012 33.06 33.06 32.30 32.71 3,058,071 -0.41(-1.24%)
Oct 11, 2012 34.10 34.12 32.91 33.12 2,139,721 -0.63(-1.87%)
Oct 10, 2012 33.44 34.53 33.42 33.75 2,242,648 +0.25(+0.75%)
Oct 09, 2012 33.93 34.00 33.20 33.50 2,801,092 -0.53(-1.56%)
Oct 08, 2012 34.64 34.68 33.99 34.03 2,162,417 -0.78(-2.24%)
Oct 05, 2012 35.22 35.52 34.75 34.81 2,468,133 -0.09(-0.26%)
Oct 04, 2012 34.78 35.11 34.29 34.90 3,671,973 +0.22(+0.63%)
Oct 03, 2012 33.54 35.12 33.35 34.68 3,606,059 +1.24(+3.71%)
Oct 02, 2012 33.29 33.65 33.01 33.44 2,970,341 +0.26(+0.78%)
Oct 01, 2012 33.50 33.53 32.95 33.18 2,929,685 -0.05(-0.15%)
Sep 28, 2012 33.95 33.99 33.09 33.23 5,201,508 -0.76(-2.24%)
Sep 27, 2012 34.05 34.39 33.52 33.99 5,493,309 -0.17(-0.50%)
Sep 26, 2012 35.63 35.81 33.80 34.16 5,644,997 -1.33(-3.75%)
Sep 25, 2012 36.00 36.64 35.40 35.49 3,671,997 -0.64(-1.77%)
Sep 24, 2012 36.47 36.58 35.47 36.13 3,216,727 -0.30(-0.82%)
Sep 21, 2012 36.75 37.08 36.42 36.43 4,652,774 +0.09(+0.25%)
Sep 20, 2012 36.19 36.63 35.90 36.34 2,509,594 -0.07(-0.19%)
Sep 19, 2012 35.16 36.57 35.10 36.41 3,619,946 +1.22(+3.47%)
Sep 18, 2012 35.63 36.32 35.09 35.19 3,354,156 -0.54(-1.51%)
Sep 17, 2012 36.30 36.30 35.51 35.73 3,108,104 -0.58(-1.60%)
Sep 14, 2012 35.76 36.69 35.76 36.31 3,968,838 +0.82(+2.31%)
Sep 13, 2012 34.90 35.80 34.01 35.49 3,618,107 +0.55(+1.57%)
Sep 12, 2012 33.74 34.95 33.65 34.94 4,301,365 +1.41(+4.21%)
Sep 11, 2012 33.48 34.05 33.40 33.53 2,622,014 +0.13(+0.39%)
Sep 10, 2012 33.38 33.91 33.25 33.40 2,917,912 +0.04(+0.12%)
Sep 07, 2012 33.55 33.61 32.95 33.36 2,952,973 -0.12(-0.36%)
Sep 06, 2012 33.01 33.66 32.88 33.48 3,286,129 +0.74(+2.26%)
Sep 05, 2012 32.41 32.85 32.40 32.74 3,513,867 +0.02(+0.06%)
Sep 04, 2012 32.60 33.10 32.30 32.72 3,407,872 +0.00(+0.00%)
Aug 31, 2012 32.68 33.04 32.28 32.72 2,593,149 +0.34(+1.05%)
Aug 30, 2012 32.22 32.60 32.00 32.38 1,755,058 -0.19(-0.58%)
Aug 29, 2012 32.51 32.75 32.15 32.57 1,883,447 +0.29(+0.90%)
Aug 27, 2012 32.67 32.88 32.05 32.28 3,299,395 -0.31(-0.95%)
Aug 24, 2012 32.63 32.98 32.36 32.59 3,723,221 -0.03(-0.09%)
Aug 23, 2012 32.81 33.30 32.46 32.62 4,177,204 -0.39(-1.18%)
Aug 22, 2012 33.19 33.68 32.50 33.01 10,671,073 +1.20(+3.77%)
Aug 21, 2012 32.30 32.49 31.67 31.81 3,706,580 -0.16(-0.50%)
Aug 20, 2012 32.43 32.51 31.52 31.97 2,653,856 -0.40(-1.24%)
Aug 17, 2012 32.43 32.55 31.84 32.37 2,761,097 +0.21(+0.65%)
Aug 16, 2012 30.55 32.24 30.16 32.16 3,534,040 +1.70(+5.58%)
Aug 15, 2012 30.45 30.90 30.19 30.46 2,359,811 -0.02(-0.07%)
Aug 14, 2012 30.75 30.94 30.27 30.48 1,515,134 +0.02(+0.07%)
Aug 13, 2012 30.42 30.72 30.00 30.46 1,753,222 +0.04(+0.13%)
Aug 10, 2012 30.60 30.66 30.03 30.42 1,417,466 -0.38(-1.23%)
Aug 09, 2012 30.31 31.17 30.14 30.80 2,861,395 +0.22(+0.72%)
Aug 08, 2012 29.99 30.62 29.56 30.58 2,328,444 +0.56(+1.87%)
Aug 07, 2012 29.67 30.09 29.02 30.02 1,879,774 +0.62(+2.11%)
Aug 06, 2012 29.36 29.88 29.11 29.40 1,573,288 +0.16(+0.55%)
Aug 03, 2012 29.62 29.79 28.94 29.24 2,780,601 +0.14(+0.48%)
Aug 02, 2012 28.81 29.53 28.38 29.10 2,809,877 +0.13(+0.45%)
Aug 01, 2012 29.39 29.63 28.75 28.97 2,006,560 -0.20(-0.69%)
Jul 31, 2012 29.92 30.09 29.12 29.17 2,775,913 -0.87(-2.90%)
Jul 30, 2012 30.58 30.91 29.97 30.04 2,077,503 -0.65(-2.12%)
Jul 27, 2012 30.96 31.08 29.97 30.69 2,850,454 -0.05(-0.16%)
Jul 26, 2012 29.82 30.82 29.82 30.74 3,456,741 +1.43(+4.88%)
Jul 25, 2012 30.66 30.85 29.25 29.31 4,974,850 -1.13(-3.71%)
Jul 24, 2012 31.04 31.34 30.18 30.44 2,892,098 -0.59(-1.90%)
Jul 23, 2012 30.10 31.19 30.05 31.03 3,184,523 +0.32(+1.04%)
Jul 20, 2012 29.28 30.82 29.24 30.71 5,602,453 +1.29(+4.38%)
Jul 19, 2012 29.73 29.79 28.36 29.42 5,430,033 -0.19(-0.64%)
Jul 18, 2012 29.92 30.51 29.39 29.61 2,758,113 -0.43(-1.43%)
Jul 17, 2012 29.75 30.12 29.22 30.04 2,624,486 +0.37(+1.25%)
Jul 16, 2012 29.58 29.89 29.17 29.67 1,860,296 -0.04(-0.13%)
Jul 13, 2012 29.70 30.47 29.67 29.71 2,647,761 +0.05(+0.17%)
Jul 12, 2012 28.72 29.93 28.40 29.66 4,043,120 +0.77(+2.67%)
Jul 11, 2012 29.64 29.66 28.68 28.89 2,918,048 -0.64(-2.17%)
Jul 10, 2012 30.42 30.47 29.26 29.53 2,675,727 -0.55(-1.83%)
Jul 09, 2012 30.00 30.31 29.55 30.08 2,791,485 -0.07(-0.23%)
Jul 06, 2012 29.84 30.22 29.55 30.15 3,138,590 -0.10(-0.33%)
Jul 05, 2012 29.56 30.41 29.43 30.25 2,989,501 +0.69(+2.33%)
Jul 03, 2012 29.95 29.96 29.43 29.56 1,965,761 -0.40(-1.34%)
Jul 02, 2012 29.73 29.99 29.25 29.96 3,676,690 +0.23(+0.77%)
Jun 29, 2012 29.16 29.75 28.80 29.73 5,377,598 +1.34(+4.72%)
Jun 28, 2012 27.68 28.39 27.50 28.39 3,873,799 +0.44(+1.57%)
Jun 27, 2012 27.36 27.99 27.36 27.95 7,540,864 +1.06(+3.94%)
Jun 26, 2012 25.67 27.08 25.67 26.89 4,421,039 +1.35(+5.29%)
Jun 25, 2012 25.57 26.18 25.24 25.54 2,801,816 -0.50(-1.92%)
Jun 22, 2012 25.91 26.17 25.45 26.04 2,879,795 +0.35(+1.36%)
Jun 21, 2012 26.21 26.48 25.50 25.69 3,478,532 -0.56(-2.13%)
Jun 20, 2012 26.48 26.67 25.96 26.25 2,873,500 -0.03(-0.11%)
Jun 19, 2012 26.12 26.50 25.89 26.28 3,879,698 +0.39(+1.51%)
Jun 18, 2012 25.20 26.02 25.07 25.89 3,201,621 +0.68(+2.70%)
Jun 15, 2012 25.37 25.55 25.01 25.21 3,925,093 -0.07(-0.28%)
Jun 14, 2012 24.55 25.48 24.54 25.28 3,395,997 +0.82(+3.35%)
Jun 13, 2012 25.10 25.39 24.35 24.46 3,818,891 -0.64(-2.55%)
Jun 12, 2012 25.04 25.37 24.75 25.10 3,212,173 +0.24(+0.97%)
Jun 11, 2012 26.16 26.20 24.84 24.86 3,420,568 -0.96(-3.72%)
Jun 08, 2012 25.23 25.84 24.91 25.82 3,092,478 +0.44(+1.73%)
Jun 07, 2012 25.68 26.02 24.86 25.38 4,842,972 +0.10(+0.40%)
Jun 06, 2012 25.37 25.95 25.08 25.28 5,704,582 +0.41(+1.65%)
Jun 05, 2012 23.86 25.03 23.78 24.87 4,668,650 +0.91(+3.80%)
Jun 04, 2012 25.40 25.47 23.82 23.96 6,505,981 -1.28(-5.07%)
Jun 01, 2012 26.65 26.68 24.90 25.24 7,126,590 -2.04(-7.48%)
May 31, 2012 27.32 27.63 26.29 27.28 4,933,079 +0.05(+0.18%)
May 30, 2012 28.43 28.48 26.77 27.23 8,779,312 -1.46(-5.09%)
May 29, 2012 28.26 28.75 28.20 28.69 4,334,278 +0.49(+1.74%)
May 25, 2012 27.78 28.26 27.73 28.20 4,091,576 +0.24(+0.86%)
May 24, 2012 27.92 28.18 27.40 27.96 4,737,392 +0.21(+0.76%)
May 23, 2012 27.28 28.08 26.77 27.75 9,612,422 +0.72(+2.66%)
May 22, 2012 26.60 27.35 26.38 27.03 5,201,337 +0.47(+1.77%)
May 21, 2012 25.65 26.64 25.13 26.56 4,932,334 +0.95(+3.71%)
May 18, 2012 26.18 26.18 25.17 25.61 4,405,015 -0.35(-1.35%)
May 17, 2012 26.87 27.06 25.89 25.96 5,951,516 -0.93(-3.46%)
May 16, 2012 27.55 27.80 26.87 26.89 4,332,602 -0.36(-1.32%)
May 15, 2012 26.80 27.68 26.32 27.25 5,429,202 +0.47(+1.76%)
May 14, 2012 27.34 27.74 26.78 26.78 4,416,332 -0.41(-1.51%)
May 11, 2012 26.59 27.45 26.42 27.19 2,802,899 +0.43(+1.61%)
May 10, 2012 27.26 27.50 26.71 26.76 5,247,337 -0.20(-0.74%)
May 09, 2012 25.72 27.10 25.36 26.96 6,198,850 +0.88(+3.37%)
May 08, 2012 25.85 26.14 25.11 26.08 4,064,745 +0.06(+0.23%)
May 07, 2012 25.60 26.05 25.51 26.02 3,361,049 +0.32(+1.25%)
May 04, 2012 26.04 26.39 25.61 25.70 3,729,614 -0.52(-1.98%)
May 03, 2012 26.48 26.81 26.13 26.22 2,560,023 -0.15(-0.57%)
May 02, 2012 25.76 27.02 25.69 26.37 9,963,939 +0.43(+1.66%)
May 01, 2012 25.51 26.22 25.19 25.94 2,940,528 +0.54(+2.13%)
Apr 30, 2012 25.48 25.50 25.10 25.40 1,838,759 -0.16(-0.63%)
Apr 27, 2012 25.09 25.80 24.97 25.56 3,795,138 +0.59(+2.36%)
Apr 26, 2012 24.07 25.05 24.07 24.97 3,901,811 +0.94(+3.91%)
Apr 25, 2012 23.78 24.13 23.54 24.03 2,464,264 +0.52(+2.21%)
Apr 24, 2012 23.06 23.70 22.96 23.51 3,297,938 +0.45(+1.95%)
Apr 23, 2012 23.51 23.52 22.90 23.06 3,160,006 -0.68(-2.86%)
Apr 20, 2012 23.42 24.26 23.36 23.74 4,276,621 +0.37(+1.58%)
Apr 19, 2012 23.74 23.89 23.06 23.37 4,230,539 +0.04(+0.17%)
Apr 18, 2012 23.30 23.58 23.11 23.33 3,137,528 -0.36(-1.52%)
Apr 17, 2012 23.36 23.85 23.35 23.69 2,507,031 +0.47(+2.02%)
Apr 16, 2012 23.47 23.99 23.15 23.22 8,016,443 +0.27(+1.18%)
Apr 13, 2012 23.35 23.39 22.65 22.95 3,104,079 -0.20(-0.86%)
Apr 12, 2012 22.68 23.25 22.50 23.15 6,033,919 +0.47(+2.07%)
Apr 11, 2012 22.08 22.80 22.08 22.68 3,643,710 +0.87(+3.99%)
Apr 10, 2012 22.90 23.03 21.78 21.81 5,255,956 -1.07(-4.68%)
Apr 09, 2012 22.87 23.09 22.42 22.88 5,518,468 -0.27(-1.17%)
Apr 05, 2012 23.37 23.70 23.08 23.15 2,344,797 -0.38(-1.61%)
Apr 04, 2012 23.78 23.79 23.44 23.53 3,163,146 -0.54(-2.24%)
Apr 03, 2012 23.63 24.08 23.53 24.07 4,153,366 +0.35(+1.48%)
Apr 02, 2012 23.89 23.89 23.46 23.72 3,170,893 -0.27(-1.13%)
Mar 30, 2012 24.70 24.80 23.96 23.99 3,549,211 -0.61(-2.48%)
Mar 29, 2012 24.82 24.82 24.26 24.60 5,744,530 -0.47(-1.87%)
Mar 28, 2012 24.49 25.29 24.41 25.07 5,224,795 +0.67(+2.75%)
Mar 27, 2012 23.96 24.83 23.91 24.40 3,513,305 +0.75(+3.17%)
Mar 26, 2012 23.82 24.07 23.26 23.65 2,748,191 +0.05(+0.21%)
Mar 23, 2012 23.07 24.03 22.90 23.60 3,977,986 -0.20(-0.84%)
Mar 22, 2012 23.98 24.03 23.48 23.80 2,236,225 -0.44(-1.82%)
Mar 21, 2012 24.15 24.57 23.86 24.24 2,003,534 +0.10(+0.41%)
Mar 20, 2012 24.15 24.22 23.81 24.14 1,895,860 -0.26(-1.07%)
Mar 19, 2012 24.72 25.07 24.20 24.40 3,360,734 -0.30(-1.21%)
Mar 16, 2012 24.83 25.00 24.56 24.70 3,344,725 -0.18(-0.72%)
Mar 15, 2012 24.31 24.94 24.15 24.88 3,290,753 +0.49(+2.01%)
Mar 14, 2012 24.63 24.87 24.27 24.39 2,471,171 -0.27(-1.09%)
Mar 13, 2012 24.22 24.67 24.13 24.66 3,461,474 +0.66(+2.75%)
Mar 12, 2012 24.17 24.45 23.93 24.00 2,658,437 -0.03(-0.12%)
Mar 09, 2012 23.85 24.60 23.79 24.03 4,912,612 +0.61(+2.60%)
Mar 08, 2012 22.95 23.61 22.92 23.42 2,284,199 +0.67(+2.95%)
Mar 07, 2012 22.30 22.81 22.30 22.75 1,658,624 +0.53(+2.39%)
Mar 06, 2012 22.38 22.44 22.02 22.22 2,721,552 -0.48(-2.11%)
Mar 05, 2012 22.75 23.20 22.51 22.70 2,062,278 -0.17(-0.74%)
Mar 02, 2012 23.14 23.41 22.76 22.87 1,795,297 -0.33(-1.42%)
Mar 01, 2012 23.58 23.83 23.06 23.20 2,703,581 -0.26(-1.11%)
Feb 29, 2012 22.63 23.96 22.60 23.46 5,549,966 +1.03(+4.59%)
Feb 28, 2012 22.92 22.92 22.33 22.43 2,944,258 -0.42(-1.84%)
Feb 27, 2012 22.39 23.11 22.33 22.85 2,225,460 +0.23(+1.02%)
Feb 24, 2012 22.82 23.10 22.51 22.62 2,680,267 -0.18(-0.79%)
Feb 23, 2012 22.48 23.18 22.42 22.80 3,217,723 +0.32(+1.42%)
Feb 22, 2012 22.91 23.74 22.35 22.48 8,075,462 -1.22(-5.15%)
Feb 21, 2012 23.95 24.22 23.40 23.70 3,456,018 -0.26(-1.09%)
Feb 17, 2012 23.52 24.02 23.51 23.96 2,937,344 +0.46(+1.96%)
Feb 16, 2012 23.53 23.69 23.23 23.50 1,945,733 -0.07(-0.30%)
Feb 15, 2012 23.89 24.12 23.46 23.57 3,033,755 -0.14(-0.59%)
Feb 14, 2012 23.81 24.07 23.41 23.71 2,344,197 -0.26(-1.08%)
Feb 13, 2012 23.48 24.00 23.35 23.97 2,400,666 +0.66(+2.83%)
Feb 10, 2012 23.45 23.57 23.16 23.31 2,448,882 -0.39(-1.65%)
Feb 09, 2012 23.47 23.87 23.30 23.70 3,652,374 +0.34(+1.46%)
Feb 08, 2012 23.21 23.45 22.94 23.36 2,178,369 +0.16(+0.69%)
Feb 07, 2012 23.18 23.67 23.08 23.20 2,495,642 -0.08(-0.34%)
Feb 06, 2012 23.44 23.79 23.19 23.28 2,375,427 -0.57(-2.39%)
Feb 03, 2012 22.91 23.95 22.91 23.85 4,929,746 +1.32(+5.86%)
Feb 02, 2012 22.49 22.77 22.31 22.53 1,930,512 +0.07(+0.31%)
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.