Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.57 USD -0.72 (-1.17%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.65 37.58 35.48 36.75 5,070,167 +0.62(+1.72%)
Jan 30, 2014 36.88 37.25 35.97 36.13 3,068,710 -0.31(-0.85%)
Jan 29, 2014 36.07 36.78 35.72 36.44 3,986,912 +0.00(+0.00%)
Jan 28, 2014 35.52 36.65 35.48 36.44 4,955,854 +1.44(+4.11%)
Jan 27, 2014 35.22 36.18 34.50 35.00 4,836,481 -0.57(-1.60%)
Jan 24, 2014 36.42 36.66 35.33 35.57 4,027,363 -1.24(-3.37%)
Jan 23, 2014 36.57 36.93 36.34 36.81 3,871,136 +0.11(+0.30%)
Jan 22, 2014 36.02 36.91 35.79 36.70 2,273,459 +0.74(+2.06%)
Jan 21, 2014 36.07 36.20 35.61 35.96 1,983,255 +0.00(+0.00%)
Jan 17, 2014 36.14 35.96 35.96 35.96 2,062,300 -0.30(-0.83%)
Jan 16, 2014 36.16 36.48 35.60 36.26 2,632,713 +0.01(+0.03%)
Jan 15, 2014 36.27 36.28 35.85 36.25 2,136,829 -0.02(-0.06%)
Jan 14, 2014 36.07 36.35 35.80 36.27 2,361,746 +0.20(+0.55%)
Jan 13, 2014 36.59 36.67 35.88 36.07 2,689,122 -0.66(-1.80%)
Jan 10, 2014 36.46 37.25 36.15 36.73 3,233,542 +0.71(+1.97%)
Jan 09, 2014 36.11 36.28 35.58 36.02 2,573,213 -0.03(-0.08%)
Jan 08, 2014 35.67 36.66 35.41 36.05 4,128,561 +0.39(+1.09%)
Jan 07, 2014 35.93 36.00 35.45 35.66 3,146,253 +0.01(+0.03%)
Jan 06, 2014 36.59 36.60 35.64 35.65 2,921,273 -0.75(-2.06%)
Jan 03, 2014 36.64 36.89 36.31 36.40 1,840,409 -0.23(-0.63%)
Jan 02, 2014 36.76 36.87 36.31 36.63 1,633,074 -0.37(-1.00%)
Dec 31, 2013 36.90 37.00 37.00 37.00 1,517,500 +0.20(+0.54%)
Dec 30, 2013 36.70 36.96 36.40 36.80 1,427,449 +0.13(+0.35%)
Dec 27, 2013 36.54 36.95 36.34 36.67 1,561,770 +0.20(+0.55%)
Dec 26, 2013 36.65 37.05 36.35 36.47 2,254,551 -0.19(-0.52%)
Dec 24, 2013 36.63 37.26 36.25 36.66 2,148,481 -0.15(-0.41%)
Dec 23, 2013 35.48 36.98 35.39 36.81 6,161,223 +1.65(+4.69%)
Dec 20, 2013 34.30 35.18 34.20 35.16 5,721,507 +0.94(+2.75%)
Dec 19, 2013 34.44 34.61 34.07 34.22 3,375,056 -0.39(-1.13%)
Dec 18, 2013 34.03 34.97 33.44 34.61 5,555,421 +1.21(+3.62%)
Dec 17, 2013 32.91 33.62 32.56 33.40 3,984,239 +0.39(+1.18%)
Dec 16, 2013 32.87 33.25 32.76 33.01 2,983,251 +0.42(+1.29%)
Dec 13, 2013 32.69 32.99 32.46 32.59 2,547,405 -0.05(-0.15%)
Dec 12, 2013 32.98 33.05 32.54 32.64 2,376,761 -0.12(-0.37%)
Dec 11, 2013 33.36 33.46 32.57 32.76 3,379,878 -0.58(-1.74%)
Dec 10, 2013 34.45 34.69 33.18 33.34 6,039,020 -0.24(-0.71%)
Dec 09, 2013 33.00 34.00 33.00 33.58 4,221,835 +0.69(+2.10%)
Dec 06, 2013 33.17 33.62 32.82 32.89 2,537,199 +0.15(+0.46%)
Dec 05, 2013 32.94 33.07 32.42 32.74 2,678,692 -0.23(-0.70%)
Dec 04, 2013 32.96 33.63 32.69 32.97 3,921,421 -0.21(-0.63%)
Dec 03, 2013 33.39 33.72 32.95 33.18 2,997,434 -0.35(-1.04%)
Dec 02, 2013 34.14 34.28 33.44 33.53 3,055,063 -0.57(-1.67%)
Nov 29, 2013 34.45 34.70 34.02 34.10 1,528,474 -0.46(-1.33%)
Nov 27, 2013 35.00 35.25 34.45 34.56 3,203,518 -0.32(-0.92%)
Nov 26, 2013 34.01 35.09 33.90 34.88 4,708,641 +1.17(+3.47%)
Nov 25, 2013 33.80 33.85 33.20 33.71 2,211,534 -0.02(-0.06%)
Nov 22, 2013 33.90 34.00 33.58 33.73 3,186,940 -0.16(-0.47%)
Nov 21, 2013 33.29 33.99 32.66 33.89 2,842,018 +0.66(+1.99%)
Nov 20, 2013 33.25 34.19 33.03 33.23 4,374,907 -0.23(-0.69%)
Nov 19, 2013 33.11 33.50 32.88 33.46 2,408,166 +0.25(+0.75%)
Nov 18, 2013 33.47 33.92 33.02 33.21 3,262,919 -0.26(-0.78%)
Nov 15, 2013 33.52 33.90 33.34 33.47 1,950,527 -0.04(-0.12%)
Nov 14, 2013 32.70 33.93 32.46 33.51 3,442,020 +0.85(+2.60%)
Nov 13, 2013 32.16 32.85 31.96 32.66 2,943,314 +0.50(+1.55%)
Nov 12, 2013 32.00 32.42 31.60 32.16 4,593,202 +0.20(+0.63%)
Nov 11, 2013 31.98 32.14 31.70 31.96 3,737,544 +0.02(+0.06%)
Nov 08, 2013 32.04 32.34 31.62 31.94 11,061,933 -0.74(-2.26%)
Nov 07, 2013 33.57 34.38 32.64 32.68 6,066,752 +0.16(+0.49%)
Nov 06, 2013 32.60 33.05 32.06 32.52 3,553,164 +0.30(+0.93%)
Nov 05, 2013 32.51 32.86 31.91 32.22 3,085,646 -0.47(-1.44%)
Nov 04, 2013 32.62 33.21 32.57 32.69 2,062,318 +0.22(+0.68%)
Nov 01, 2013 32.87 33.00 32.08 32.47 3,653,365 -0.41(-1.25%)
Oct 31, 2013 33.44 33.52 32.67 32.88 3,056,351 -0.68(-2.03%)
Oct 30, 2013 34.12 34.12 33.24 33.56 2,600,847 -0.56(-1.64%)
Oct 29, 2013 33.72 34.13 33.28 34.12 2,095,623 +0.54(+1.61%)
Oct 28, 2013 33.76 34.21 33.20 33.58 2,728,632 -0.23(-0.68%)
Oct 25, 2013 33.92 33.92 33.38 33.81 2,239,694 +0.05(+0.15%)
Oct 24, 2013 33.31 34.19 33.17 33.76 3,064,582 +0.77(+2.33%)
Oct 23, 2013 32.54 33.76 32.40 32.99 2,874,593 +0.34(+1.04%)
Oct 22, 2013 32.00 32.91 31.99 32.65 3,677,509 +0.80(+2.51%)
Oct 21, 2013 32.46 32.51 31.30 31.85 3,320,048 -0.44(-1.36%)
Oct 18, 2013 32.63 32.72 31.95 32.29 2,928,211 -0.16(-0.49%)
Oct 17, 2013 30.75 32.54 30.75 32.45 5,781,897 +1.38(+4.44%)
Oct 16, 2013 30.59 31.20 30.19 31.07 4,930,251 +0.78(+2.58%)
Oct 15, 2013 30.92 31.02 30.21 30.29 4,326,138 -0.81(-2.60%)
Oct 14, 2013 31.07 31.43 30.60 31.10 2,876,219 -0.37(-1.18%)
Oct 11, 2013 30.94 31.64 30.87 31.47 2,927,092 +0.62(+2.01%)
Oct 10, 2013 30.97 31.13 30.52 30.85 4,027,894 +0.42(+1.38%)
Oct 09, 2013 30.37 30.74 29.64 30.43 5,696,039 +0.11(+0.36%)
Oct 08, 2013 30.76 31.22 30.18 30.32 3,568,032 -0.44(-1.43%)
Oct 07, 2013 30.48 31.31 30.44 30.76 2,948,691 -0.28(-0.90%)
Oct 04, 2013 32.02 32.22 30.81 31.04 5,129,085 -1.01(-3.15%)
Oct 03, 2013 32.53 32.80 31.97 32.05 3,131,372 -0.63(-1.93%)
Oct 02, 2013 32.25 33.13 32.10 32.68 2,564,770 +0.18(+0.55%)
Oct 01, 2013 32.38 32.82 32.31 32.50 2,945,691 +0.07(+0.22%)
Sep 30, 2013 31.84 32.64 31.80 32.43 2,439,116 +0.07(+0.22%)
Sep 27, 2013 33.00 33.15 32.30 32.36 3,005,676 -0.81(-2.44%)
Sep 26, 2013 33.29 33.43 32.79 33.17 2,347,043 +0.03(+0.09%)
Sep 25, 2013 33.28 33.51 32.58 33.14 3,949,253 -0.19(-0.57%)
Sep 24, 2013 32.93 34.21 32.87 33.33 4,995,954 +0.71(+2.18%)
Sep 23, 2013 33.03 33.05 32.32 32.62 3,212,680 -0.41(-1.24%)
Sep 20, 2013 33.90 33.93 32.85 33.03 4,367,147 -0.81(-2.39%)
Sep 19, 2013 34.72 35.02 33.76 33.84 4,134,446 -0.75(-2.17%)
Sep 18, 2013 32.87 34.71 32.61 34.59 6,709,766 +1.70(+5.17%)
Sep 17, 2013 32.54 33.30 32.40 32.89 2,105,131 +0.28(+0.86%)
Sep 16, 2013 33.39 33.60 32.60 32.61 3,808,662 +0.34(+1.05%)
Sep 13, 2013 32.41 32.58 31.95 32.27 2,302,664 -0.20(-0.62%)
Sep 12, 2013 32.52 33.52 32.44 32.47 3,557,943 -0.03(-0.09%)
Sep 11, 2013 31.68 32.67 31.51 32.50 2,800,724 +0.83(+2.62%)
Sep 10, 2013 31.98 32.33 31.30 31.67 3,734,851 -0.20(-0.63%)
Sep 09, 2013 30.43 31.99 30.43 31.87 4,560,195 +1.43(+4.70%)
Sep 06, 2013 30.65 30.93 30.26 30.44 5,619,789 +0.34(+1.13%)
Sep 05, 2013 30.52 30.63 29.85 30.10 3,957,680 -0.40(-1.31%)
Sep 04, 2013 30.48 30.82 30.43 30.50 3,780,079 -0.01(-0.03%)
Sep 03, 2013 30.92 31.05 30.38 30.51 4,346,305 -0.10(-0.33%)
Aug 30, 2013 31.18 31.19 30.52 30.61 2,379,099 -0.58(-1.86%)
Aug 29, 2013 30.57 31.53 30.46 31.19 2,942,879 +0.55(+1.80%)
Aug 28, 2013 30.67 30.88 30.32 30.64 2,913,024 -0.20(-0.65%)
Aug 27, 2013 31.01 31.14 30.56 30.84 3,013,829 -0.59(-1.88%)
Aug 26, 2013 31.24 31.84 30.86 31.43 2,681,680 +0.24(+0.77%)
Aug 23, 2013 32.48 32.50 31.10 31.19 4,954,548 -1.28(-3.94%)
Aug 22, 2013 31.71 32.65 31.71 32.47 3,106,166 +0.82(+2.59%)
Aug 21, 2013 31.75 32.42 31.24 31.65 6,556,721 +0.01(+0.03%)
Aug 20, 2013 30.95 31.76 30.68 31.64 4,245,508 +0.96(+3.13%)
Aug 19, 2013 31.71 31.91 30.38 30.68 4,440,853 -1.08(-3.40%)
Aug 16, 2013 32.47 33.30 31.64 31.76 5,747,890 -0.57(-1.76%)
Aug 15, 2013 30.79 32.51 30.15 32.33 6,365,548 +1.07(+3.42%)
Aug 14, 2013 31.56 31.63 30.97 31.26 4,282,745 -0.37(-1.17%)
Aug 13, 2013 32.19 32.23 30.97 31.63 3,624,787 -0.60(-1.86%)
Aug 12, 2013 31.51 32.65 31.50 32.23 3,805,499 +0.58(+1.83%)
Aug 09, 2013 31.52 31.93 31.24 31.65 2,419,669 +0.02(+0.06%)
Aug 08, 2013 31.56 32.07 31.02 31.63 3,767,881 +0.40(+1.28%)
Aug 07, 2013 32.01 32.10 31.11 31.23 4,288,806 -0.97(-3.01%)
Aug 06, 2013 32.96 33.14 32.01 32.20 2,693,051 -0.83(-2.51%)
Aug 05, 2013 33.36 33.48 32.74 33.03 2,816,064 -0.49(-1.46%)
Aug 02, 2013 32.80 33.82 32.62 33.52 3,827,051 +0.92(+2.82%)
Aug 01, 2013 33.16 33.28 32.42 32.60 4,431,666 -0.27(-0.82%)
Jul 31, 2013 31.67 33.43 31.41 32.87 5,702,250 +1.01(+3.17%)
Jul 30, 2013 32.01 32.28 31.63 31.86 1,836,749 -0.03(-0.09%)
Jul 29, 2013 32.05 32.35 31.67 31.89 2,535,032 -0.12(-0.37%)
Jul 26, 2013 31.61 32.55 31.61 32.01 3,480,768 +0.06(+0.19%)
Jul 25, 2013 31.74 32.05 31.00 31.95 8,168,576 -0.36(-1.11%)
Jul 24, 2013 34.47 34.51 31.95 32.31 8,574,294 -2.12(-6.16%)
Jul 23, 2013 33.73 34.51 33.59 34.43 2,807,357 +0.71(+2.11%)
Jul 22, 2013 34.33 34.11 33.44 33.72 2,268,727 -0.39(-1.14%)
Jul 19, 2013 34.01 34.68 33.82 34.11 3,883,129 -0.05(-0.15%)
Jul 18, 2013 34.58 35.05 34.07 34.16 3,224,019 -0.46(-1.33%)
Jul 17, 2013 33.99 34.98 33.50 34.62 3,555,573 +0.68(+2.00%)
Jul 16, 2013 33.85 35.00 33.51 33.94 4,087,074 +0.10(+0.30%)
Jul 15, 2013 34.64 34.83 33.68 33.84 2,301,853 -0.76(-2.20%)
Jul 12, 2013 34.60 35.26 34.17 34.60 3,761,556 -0.06(-0.17%)
Jul 11, 2013 33.49 34.89 33.49 34.66 7,473,237 +2.15(+6.61%)
Jul 10, 2013 32.94 33.24 32.29 32.51 4,662,549 -0.44(-1.34%)
Jul 09, 2013 31.25 33.23 31.10 32.95 5,757,768 +1.98(+6.39%)
Jul 08, 2013 31.67 32.00 30.92 30.97 4,298,577 -0.55(-1.74%)
Jul 05, 2013 32.60 32.60 30.99 31.52 4,386,476 -0.97(-2.99%)
Jul 03, 2013 31.89 32.63 31.88 32.49 1,333,637 +0.36(+1.12%)
Jul 02, 2013 32.44 32.80 31.97 32.13 2,616,813 -0.31(-0.96%)
Jul 01, 2013 32.76 33.25 32.33 32.44 3,235,075 -0.19(-0.58%)
Jun 28, 2013 33.17 33.43 32.57 32.63 4,688,587 -0.78(-2.33%)
Jun 27, 2013 32.75 33.51 32.41 33.41 4,384,590 +0.85(+2.61%)
Jun 26, 2013 32.35 32.71 32.14 32.56 4,191,971 +0.60(+1.88%)
Jun 25, 2013 32.96 33.39 31.89 31.96 7,944,045 +0.11(+0.35%)
Jun 24, 2013 31.07 32.25 30.36 31.85 7,717,420 +0.15(+0.47%)
Jun 21, 2013 31.92 32.15 30.31 31.70 11,630,199 +0.00(+0.00%)
Jun 20, 2013 32.66 32.67 30.96 31.70 12,210,653 -1.44(-4.35%)
Jun 19, 2013 34.38 34.49 33.11 33.14 5,303,809 -0.90(-2.64%)
Jun 18, 2013 33.60 34.35 32.90 34.04 4,736,730 +0.38(+1.13%)
Jun 17, 2013 33.11 34.32 32.89 33.66 5,210,732 +0.78(+2.37%)
Jun 14, 2013 33.16 33.86 32.79 32.88 3,679,733 -0.16(-0.48%)
Jun 13, 2013 31.72 33.24 31.59 33.04 4,742,959 +1.29(+4.06%)
Jun 12, 2013 32.24 32.40 31.30 31.75 4,938,736 -0.05(-0.16%)
Jun 11, 2013 32.20 32.72 31.72 31.80 4,102,793 -0.78(-2.39%)
Jun 10, 2013 33.56 33.61 32.16 32.58 4,039,571 -0.99(-2.95%)
Jun 07, 2013 33.94 34.51 33.19 33.57 4,805,723 -0.26(-0.77%)
Jun 06, 2013 32.38 33.98 32.11 33.83 6,014,264 +1.47(+4.54%)
Jun 05, 2013 32.76 33.37 31.70 32.36 6,709,652 -0.56(-1.70%)
Jun 04, 2013 34.13 34.20 32.79 32.92 4,738,683 -0.67(-1.99%)
Jun 03, 2013 34.32 34.44 32.67 33.59 4,435,316 -0.58(-1.70%)
May 31, 2013 34.26 34.84 34.05 34.17 2,960,375 -0.24(-0.70%)
May 30, 2013 34.65 35.05 33.68 34.41 6,502,491 -0.06(-0.17%)
May 29, 2013 36.04 36.14 34.40 34.47 5,850,756 -1.90(-5.22%)
May 28, 2013 37.49 37.75 35.87 36.37 3,856,969 -0.38(-1.03%)
May 24, 2013 37.03 37.12 36.39 36.75 2,836,349 -0.85(-2.26%)
May 23, 2013 36.82 38.20 36.07 37.60 7,984,421 +0.53(+1.43%)
May 22, 2013 37.60 39.25 36.89 37.07 10,820,480 +1.06(+2.94%)
May 21, 2013 36.58 36.88 34.97 36.01 5,070,047 -0.60(-1.64%)
May 20, 2013 36.88 37.52 36.40 36.61 2,037,166 -0.31(-0.84%)
May 17, 2013 36.41 37.08 36.29 36.92 2,036,635 +0.79(+2.19%)
May 16, 2013 36.23 36.72 35.77 36.13 4,532,143 -0.43(-1.18%)
May 15, 2013 36.97 37.35 36.35 36.56 4,342,909 +0.13(+0.36%)
May 13, 2013 36.37 36.63 36.14 36.43 1,621,683 +0.03(+0.08%)
May 10, 2013 36.19 36.49 36.06 36.40 2,202,330 +0.06(+0.17%)
May 09, 2013 36.00 36.72 36.00 36.34 3,200,551 +0.34(+0.94%)
May 08, 2013 35.42 36.00 35.10 36.00 2,566,923 +0.45(+1.27%)
May 07, 2013 35.37 35.56 34.86 35.55 1,884,055 +0.18(+0.51%)
May 06, 2013 35.23 35.60 34.86 35.37 1,900,846 +0.08(+0.23%)
May 03, 2013 35.50 35.57 35.11 35.29 3,385,524 +0.34(+0.97%)
May 02, 2013 33.95 35.18 33.95 34.95 3,479,027 +1.06(+3.13%)
May 01, 2013 34.05 34.25 33.54 33.89 2,144,204 -0.42(-1.22%)
Apr 30, 2013 34.19 34.45 33.65 34.31 2,489,397 +0.12(+0.35%)
Apr 29, 2013 34.69 35.55 34.14 34.19 2,900,445 -0.50(-1.44%)
Apr 26, 2013 34.30 34.96 33.89 34.69 3,333,047 +0.80(+2.36%)
Apr 25, 2013 33.88 34.39 33.54 33.89 3,837,457 +0.22(+0.65%)
Apr 24, 2013 34.12 34.40 33.55 33.67 5,127,347 -0.46(-1.35%)
Apr 23, 2013 32.44 34.26 32.17 34.13 11,482,835 +2.91(+9.32%)
Apr 22, 2013 30.89 31.38 29.87 31.22 3,744,954 +0.31(+1.00%)
Apr 19, 2013 30.69 31.20 30.41 30.91 3,919,284 +0.61(+2.01%)
Apr 18, 2013 31.52 31.65 30.22 30.30 4,265,478 -1.26(-3.99%)
Apr 17, 2013 30.99 31.74 30.44 31.56 5,515,375 +0.16(+0.51%)
Apr 16, 2013 31.29 31.46 30.29 31.40 8,478,250 +0.90(+2.95%)
Apr 15, 2013 32.65 32.73 30.48 30.50 7,264,039 -2.54(-7.69%)
Apr 12, 2013 32.37 34.03 32.33 33.04 4,723,664 +0.49(+1.51%)
Apr 11, 2013 32.27 32.76 31.97 32.55 3,836,541 +0.57(+1.78%)
Apr 10, 2013 32.84 32.97 31.70 31.98 4,302,760 -0.76(-2.32%)
Apr 09, 2013 33.08 33.17 32.35 32.74 3,237,989 -0.35(-1.06%)
Apr 08, 2013 32.19 33.10 31.98 33.09 4,423,975 +0.93(+2.89%)
Apr 05, 2013 31.34 32.20 31.02 32.16 5,676,867 +0.36(+1.13%)
Apr 04, 2013 32.39 32.54 31.63 31.80 4,027,381 -0.68(-2.09%)
Apr 03, 2013 33.42 33.54 31.83 32.48 4,679,634 -0.90(-2.70%)
Apr 02, 2013 33.82 34.09 33.26 33.38 2,402,416 -0.31(-0.92%)
Apr 01, 2013 34.20 34.32 33.56 33.69 2,199,799 -0.55(-1.61%)
Mar 28, 2013 34.74 34.86 34.09 34.24 2,720,048 -0.50(-1.44%)
Mar 27, 2013 34.71 34.90 34.31 34.74 2,312,158 -0.22(-0.63%)
Mar 26, 2013 35.30 35.59 34.68 34.96 2,416,674 -0.21(-0.60%)
Mar 25, 2013 35.93 36.26 35.08 35.17 2,669,348 -0.66(-1.84%)
Mar 22, 2013 35.77 36.09 35.65 35.83 2,324,582 +0.19(+0.53%)
Mar 21, 2013 36.24 36.28 35.52 35.64 4,839,763 -0.89(-2.44%)
Mar 20, 2013 34.99 36.68 34.90 36.53 6,066,281 +2.02(+5.85%)
Mar 19, 2013 34.71 35.09 34.22 34.51 3,747,645 +0.39(+1.14%)
Mar 18, 2013 33.71 34.46 33.55 34.12 2,762,620 -0.01(-0.03%)
Mar 15, 2013 34.35 34.66 33.99 34.13 3,911,330 -0.44(-1.27%)
Mar 14, 2013 34.38 34.72 34.10 34.57 2,563,059 +0.49(+1.44%)
Mar 13, 2013 34.24 34.49 33.59 34.08 3,327,554 -0.13(-0.38%)
Mar 12, 2013 34.90 34.95 34.05 34.21 2,465,269 -0.78(-2.23%)
Mar 11, 2013 35.11 35.50 34.90 34.99 1,915,400 -0.13(-0.37%)
Mar 08, 2013 35.74 35.76 34.60 35.12 4,161,687 -0.14(-0.40%)
Mar 07, 2013 35.56 35.80 34.95 35.26 2,034,099 -0.36(-1.01%)
Mar 06, 2013 35.23 36.20 35.12 35.62 2,843,460 +0.62(+1.77%)
Mar 05, 2013 34.77 35.27 34.61 35.00 2,597,349 +0.45(+1.30%)
Mar 04, 2013 33.91 34.73 33.85 34.55 2,177,664 +0.47(+1.38%)
Mar 01, 2013 33.93 34.40 33.35 34.08 3,622,326 -0.04(-0.12%)
Feb 28, 2013 34.89 34.93 34.11 34.12 3,516,330 -0.75(-2.15%)
Feb 27, 2013 34.21 35.09 33.94 34.87 3,241,527 +0.69(+2.02%)
Feb 26, 2013 33.46 34.53 33.30 34.18 4,244,034 +1.09(+3.29%)
Feb 25, 2013 34.64 34.78 33.09 33.09 3,446,328 -1.50(-4.34%)
Feb 22, 2013 34.55 34.98 34.25 34.59 3,461,206 +0.12(+0.35%)
Feb 21, 2013 33.96 34.59 33.28 34.47 6,802,968 +0.91(+2.71%)
Feb 20, 2013 35.88 36.09 33.52 33.56 9,701,409 -3.34(-9.05%)
Feb 19, 2013 37.28 37.80 36.25 36.90 3,870,278 -0.18(-0.49%)
Feb 15, 2013 37.50 37.94 36.98 37.08 2,306,058 -0.42(-1.12%)
Feb 14, 2013 37.37 37.75 37.36 37.50 1,563,761 +0.08(+0.21%)
Feb 13, 2013 37.44 37.91 36.98 37.42 2,145,586 -0.04(-0.11%)
Feb 12, 2013 35.92 37.69 35.92 37.46 3,061,512 +1.58(+4.40%)
Feb 11, 2013 36.23 36.42 35.77 35.88 1,509,764 -0.44(-1.21%)
Feb 08, 2013 36.27 36.64 36.05 36.32 1,503,533 +0.06(+0.17%)
Feb 07, 2013 36.66 36.71 35.72 36.26 1,795,143 -0.29(-0.79%)
Feb 06, 2013 36.44 36.75 36.30 36.55 2,189,347 +0.13(+0.36%)
Feb 04, 2013 36.40 36.69 35.98 36.42 3,092,169 +0.12(+0.33%)
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.