Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.27 25.47 25.21 25.23 1,484,275 +0.03(+0.11%)
Oct 28, 2016 25.02 25.42 24.96 25.20 1,911,915 +0.19(+0.77%)
Oct 27, 2016 25.90 25.96 24.93 25.01 3,471,412 -0.80(-3.10%)
Oct 26, 2016 25.74 25.96 25.73 25.81 1,849,908 -0.14(-0.53%)
Oct 25, 2016 26.26 26.26 25.74 25.95 3,444,671 -0.50(-1.88%)
Oct 24, 2016 26.48 26.68 26.38 26.44 1,875,161 +0.21(+0.81%)
Oct 21, 2016 26.17 26.31 26.08 26.23 1,170,965 -0.17(-0.63%)
Oct 20, 2016 26.45 26.67 26.21 26.40 1,600,664 -0.21(-0.79%)
Oct 19, 2016 26.30 26.86 26.15 26.61 2,117,460 +0.30(+1.15%)
Oct 18, 2016 26.39 26.46 26.08 26.30 2,021,850 +0.18(+0.70%)
Oct 17, 2016 26.31 26.44 25.98 26.12 2,504,172 -0.13(-0.49%)
Oct 14, 2016 26.45 26.67 26.20 26.25 1,838,915 -0.06(-0.24%)
Oct 13, 2016 26.43 26.53 26.08 26.31 2,171,612 -0.37(-1.38%)
Oct 12, 2016 26.78 26.98 26.66 26.68 1,356,485 -0.12(-0.45%)
Oct 11, 2016 26.87 26.89 26.60 26.80 1,919,888 -0.17(-0.65%)
Oct 10, 2016 27.03 27.39 26.96 26.98 1,285,466 +0.08(+0.31%)
Oct 07, 2016 27.12 27.35 26.86 26.89 3,846,088 -0.26(-0.95%)
Oct 06, 2016 26.92 27.26 26.70 27.15 1,577,327 +0.13(+0.48%)
Oct 05, 2016 27.13 27.21 26.80 27.02 2,072,217 +0.01(+0.03%)
Oct 04, 2016 27.22 27.43 26.88 27.01 1,888,868 -0.14(-0.51%)
Oct 03, 2016 27.30 27.33 26.98 27.15 1,802,354 -0.30(-1.11%)
Sep 30, 2016 27.23 27.58 27.00 27.45 2,078,122 +0.28(+1.01%)
Sep 29, 2016 27.23 27.59 27.08 27.18 2,990,708 +0.14(+0.51%)
Sep 28, 2016 26.94 27.15 26.82 27.04 1,872,109 +0.10(+0.38%)
Sep 27, 2016 26.92 27.21 26.83 26.94 1,706,596 +0.03(+0.10%)
Sep 26, 2016 26.71 26.98 26.60 26.91 2,556,384 +0.07(+0.27%)
Sep 23, 2016 26.84 27.19 26.84 26.84 1,608,657 -0.03(-0.10%)
Sep 22, 2016 26.99 27.10 26.76 26.87 2,521,116 +0.16(+0.59%)
Sep 21, 2016 26.76 26.93 26.13 26.71 3,066,380 +0.07(+0.28%)
Sep 20, 2016 26.94 27.04 26.26 26.64 4,220,393 -0.39(-1.43%)
Sep 19, 2016 27.15 27.63 26.99 27.02 2,527,209 +0.02(+0.07%)
Sep 16, 2016 27.12 27.22 26.84 27.00 3,762,069 -0.29(-1.04%)
Sep 15, 2016 26.67 27.40 26.62 27.29 4,099,850 +0.65(+2.45%)
Sep 14, 2016 26.83 27.06 26.50 26.64 2,621,777 -0.15(-0.55%)
Sep 13, 2016 27.26 27.48 26.55 26.78 2,660,349 -0.70(-2.54%)
Sep 12, 2016 26.69 27.56 26.66 27.48 2,784,577 +0.53(+1.98%)
Sep 09, 2016 27.84 27.84 26.71 26.95 3,701,410 -1.15(-4.09%)
Sep 08, 2016 28.48 28.48 28.08 28.10 2,106,834 -0.40(-1.42%)
Sep 07, 2016 28.38 28.79 28.32 28.50 2,505,691 +0.03(+0.10%)
Sep 06, 2016 28.31 28.48 28.12 28.47 2,188,950 +0.23(+0.81%)
Sep 02, 2016 28.34 28.24 28.24 28.24 2,688,183 +0.09(+0.33%)
Sep 01, 2016 28.62 28.70 27.95 28.15 1,925,377 -0.43(-1.51%)
Aug 31, 2016 28.71 28.78 28.40 28.59 2,576,605 -0.15(-0.51%)
Aug 30, 2016 28.41 28.94 28.37 28.73 3,301,603 +0.32(+1.13%)
Aug 29, 2016 28.27 28.78 28.27 28.41 2,341,847 +0.15(+0.52%)
Aug 26, 2016 28.80 29.01 28.07 28.26 2,708,470 -0.46(-1.60%)
Aug 25, 2016 28.46 29.03 28.36 28.72 3,106,758 +0.19(+0.68%)
Aug 24, 2016 29.24 29.34 28.45 28.53 6,075,045 -0.81(-2.76%)
Aug 23, 2016 27.44 29.65 27.14 29.34 16,755,061 +2.37(+8.80%)
Aug 22, 2016 26.52 27.06 26.36 26.97 5,783,242 +0.51(+1.91%)
Aug 19, 2016 26.26 26.70 26.21 26.46 3,211,752 +0.15(+0.56%)
Aug 18, 2016 26.19 26.38 26.07 26.31 3,349,263 +0.13(+0.49%)
Aug 17, 2016 26.38 26.43 25.94 26.19 1,731,665 -0.26(-0.97%)
Aug 16, 2016 26.44 26.72 26.19 26.44 2,182,152 -0.09(-0.35%)
Aug 15, 2016 25.85 26.60 25.85 26.53 2,508,296 +0.82(+3.18%)
Aug 12, 2016 25.83 25.92 25.42 25.72 1,683,191 -0.09(-0.36%)
Aug 11, 2016 25.85 26.08 25.66 25.81 1,272,976 +0.13(+0.50%)
Aug 10, 2016 25.72 25.73 25.34 25.68 1,453,903 +0.04(+0.14%)
Aug 09, 2016 25.57 25.68 25.44 25.64 1,151,062 +0.04(+0.14%)
Aug 08, 2016 25.61 25.80 25.58 25.61 1,635,307 +0.03(+0.11%)
Aug 05, 2016 25.33 25.76 25.31 25.58 1,648,072 +0.36(+1.42%)
Aug 04, 2016 25.28 25.41 24.82 25.22 2,186,270 -0.06(-0.25%)
Aug 03, 2016 24.94 25.50 24.88 25.28 2,099,458 +0.23(+0.92%)
Aug 02, 2016 25.53 25.68 25.00 25.05 1,586,859 -0.60(-2.33%)
Aug 01, 2016 25.65 25.75 25.47 25.65 1,440,304 -0.10(-0.39%)
Jul 29, 2016 26.23 26.24 25.70 25.75 3,908,445 -0.50(-1.89%)
Jul 28, 2016 26.27 26.49 26.06 26.25 1,891,065 -0.11(-0.42%)
Jul 27, 2016 26.88 27.04 26.28 26.36 2,893,453 -0.43(-1.61%)
Jul 26, 2016 26.34 26.80 26.19 26.79 3,856,886 +0.45(+1.71%)
Jul 25, 2016 26.03 26.34 26.00 26.34 3,127,815 +0.34(+1.31%)
Jul 22, 2016 25.78 26.02 25.50 26.00 2,530,527 +0.26(+1.00%)
Jul 21, 2016 25.69 25.75 25.34 25.74 2,665,691 +0.07(+0.29%)
Jul 20, 2016 25.48 25.79 25.41 25.67 1,493,981 +0.21(+0.83%)
Jul 19, 2016 25.53 25.66 25.37 25.46 1,827,065 +0.00(+0.00%)
Jul 18, 2016 25.47 25.48 25.10 25.46 2,444,045 +0.27(+1.06%)
Jul 15, 2016 25.33 25.49 25.04 25.19 1,416,688 -0.06(-0.22%)
Jul 14, 2016 25.65 25.76 25.12 25.25 2,448,275 -0.22(-0.87%)
Jul 13, 2016 25.62 25.87 25.31 25.47 2,405,612 -0.07(-0.29%)
Jul 12, 2016 25.87 26.15 25.51 25.54 3,080,518 -0.15(-0.57%)
Jul 11, 2016 25.77 26.09 25.62 25.69 3,466,858 -0.28(-1.06%)
Jul 08, 2016 25.34 26.07 25.04 25.96 3,755,416 +0.93(+3.71%)
Jul 07, 2016 24.95 25.35 24.81 25.04 2,285,997 +0.14(+0.55%)
Jul 06, 2016 24.17 24.90 24.14 24.90 2,954,573 +0.59(+2.42%)
Jul 05, 2016 24.80 24.82 24.08 24.31 2,020,381 -0.57(-2.29%)
Jul 01, 2016 24.84 24.88 24.88 24.88 2,853,503 +0.14(+0.56%)
Jun 30, 2016 24.50 24.80 24.30 24.74 4,919,797 +0.29(+1.20%)
Jun 29, 2016 24.41 24.51 23.99 24.45 4,381,696 +0.44(+1.84%)
Jun 28, 2016 23.81 24.12 23.64 24.01 4,463,780 +0.60(+2.55%)
Jun 27, 2016 24.15 24.25 23.25 23.41 5,051,932 -1.01(-4.14%)
Jun 24, 2016 24.23 24.80 24.23 24.42 5,077,384 -0.95(-3.73%)
Jun 23, 2016 25.31 25.39 24.97 25.37 1,954,365 +0.39(+1.55%)
Jun 22, 2016 25.21 25.53 24.95 24.98 2,500,454 -0.23(-0.91%)
Jun 21, 2016 25.88 25.98 24.94 25.21 2,634,436 -0.31(-1.22%)
Jun 20, 2016 25.96 26.14 25.50 25.52 2,044,532 -0.06(-0.22%)
Jun 17, 2016 25.39 25.83 25.17 25.58 2,920,080 +0.29(+1.13%)
Jun 16, 2016 25.15 25.33 24.86 25.29 1,954,787 -0.02(-0.07%)
Jun 15, 2016 25.28 25.57 25.09 25.31 2,487,337 +0.17(+0.69%)
Jun 14, 2016 25.51 25.68 25.03 25.14 2,308,479 -0.40(-1.58%)
Jun 13, 2016 26.10 26.33 25.53 25.54 2,538,878 -0.74(-2.83%)
Jun 10, 2016 26.69 26.80 26.28 26.29 1,947,920 -0.77(-2.85%)
Jun 09, 2016 27.22 27.28 26.98 27.06 1,487,139 -0.29(-1.08%)
Jun 08, 2016 27.28 27.55 27.13 27.35 2,814,273 +0.16(+0.57%)
Jun 07, 2016 26.63 27.52 26.50 27.20 3,313,685 +0.65(+2.46%)
Jun 06, 2016 26.61 26.73 26.40 26.54 2,035,825 +0.05(+0.17%)
Jun 03, 2016 26.65 26.65 26.03 26.50 2,524,919 -0.20(-0.76%)
Jun 02, 2016 26.77 26.86 26.39 26.70 2,034,867 -0.11(-0.41%)
Jun 01, 2016 26.60 26.97 26.45 26.81 1,667,320 +0.01(+0.03%)
May 31, 2016 26.95 27.02 26.70 26.80 2,469,069 +0.00(+0.00%)
May 27, 2016 26.57 26.80 26.80 26.80 2,724,836 +0.23(+0.86%)
May 26, 2016 26.83 27.18 26.53 26.57 3,957,353 -0.17(-0.65%)
May 25, 2016 27.38 27.44 26.68 26.75 4,218,982 -0.34(-1.26%)
May 24, 2016 26.02 27.13 25.73 27.09 11,710,677 +2.17(+8.71%)
May 23, 2016 25.24 25.38 24.90 24.92 4,097,977 -0.43(-1.70%)
May 20, 2016 24.74 25.37 24.67 25.35 3,369,425 +0.75(+3.07%)
May 19, 2016 24.35 24.67 24.25 24.59 3,107,276 -0.02(-0.07%)
May 18, 2016 24.64 25.00 24.38 24.61 2,872,317 -0.08(-0.33%)
May 17, 2016 24.72 25.04 24.56 24.70 2,713,885 -0.06(-0.22%)
May 16, 2016 24.43 24.90 24.43 24.75 2,418,587 +0.33(+1.36%)
May 13, 2016 24.50 24.80 24.34 24.42 1,625,387 -0.14(-0.56%)
May 12, 2016 24.50 24.68 24.22 24.56 3,704,793 +0.17(+0.68%)
May 11, 2016 24.65 24.71 24.36 24.39 2,107,195 -0.30(-1.23%)
May 10, 2016 24.60 24.73 24.43 24.70 2,140,937 +0.18(+0.75%)
May 09, 2016 24.35 24.71 24.35 24.51 2,068,569 +0.17(+0.72%)
May 06, 2016 24.39 24.77 24.15 24.34 3,080,269 -0.14(-0.56%)
May 05, 2016 24.85 24.97 24.36 24.48 1,958,459 -0.31(-1.26%)
May 04, 2016 24.53 25.00 24.30 24.79 2,736,633 +0.02(+0.07%)
May 03, 2016 25.16 25.25 24.71 24.77 1,293,107 -0.58(-2.28%)
May 02, 2016 25.14 25.42 25.00 25.35 2,539,747 +0.25(+0.99%)
Apr 29, 2016 25.24 25.29 24.48 25.10 5,201,610 -0.20(-0.80%)
Apr 28, 2016 26.53 26.65 25.24 25.30 3,646,295 -1.53(-5.69%)
Apr 27, 2016 26.82 27.07 26.53 26.83 1,477,322 +0.00(+0.00%)
Apr 26, 2016 26.42 26.85 26.34 26.83 2,019,941 +0.37(+1.39%)
Apr 25, 2016 26.54 26.76 26.22 26.46 2,162,626 -0.25(-0.93%)
Apr 22, 2016 26.87 27.25 26.45 26.71 2,029,431 -0.11(-0.41%)
Apr 21, 2016 26.73 27.42 26.73 26.82 2,585,808 +0.15(+0.55%)
Apr 20, 2016 26.76 26.99 26.02 26.67 5,216,327 -0.34(-1.26%)
Apr 19, 2016 27.17 27.74 26.77 27.01 2,227,650 -0.27(-0.98%)
Apr 18, 2016 27.08 27.39 27.08 27.28 1,648,110 +0.06(+0.20%)
Apr 15, 2016 27.49 27.63 27.11 27.22 2,208,725 -0.27(-0.97%)
Apr 14, 2016 27.51 27.72 27.32 27.49 2,086,063 -0.07(-0.27%)
Apr 13, 2016 26.95 27.65 26.86 27.56 2,806,227 +0.88(+3.31%)
Apr 12, 2016 26.69 26.88 26.53 26.68 1,917,804 +0.00(+0.00%)
Apr 11, 2016 27.12 27.14 26.63 26.68 3,051,265 +0.26(+0.97%)
Apr 08, 2016 26.87 26.95 26.31 26.42 2,330,343 -0.15(-0.55%)
Apr 07, 2016 26.76 27.20 26.40 26.57 2,683,645 -0.40(-1.47%)
Apr 06, 2016 26.55 27.15 26.48 26.97 2,321,566 +0.47(+1.77%)
Apr 05, 2016 26.20 26.71 26.06 26.50 2,009,649 +0.02(+0.07%)
Apr 04, 2016 27.16 27.20 26.39 26.48 3,013,226 -0.67(-2.47%)
Apr 01, 2016 26.96 27.19 26.76 27.15 2,338,476 +0.02(+0.07%)
Mar 31, 2016 26.66 27.26 26.53 27.13 2,089,723 +0.43(+1.62%)
Mar 30, 2016 27.42 27.56 26.68 26.70 2,355,907 -0.52(-1.93%)
Mar 29, 2016 26.67 27.25 26.58 27.22 4,134,286 +0.86(+3.24%)
Mar 28, 2016 26.21 26.51 25.98 26.37 1,706,537 +0.14(+0.53%)
Mar 24, 2016 26.29 26.23 26.23 26.23 1,687,891 +0.00(+0.00%)
Mar 23, 2016 26.61 26.80 26.21 26.23 1,756,042 -0.45(-1.69%)
Mar 22, 2016 26.83 26.98 26.56 26.68 2,780,092 -0.36(-1.33%)
Mar 21, 2016 27.24 27.37 26.68 27.04 3,103,774 -0.17(-0.61%)
Mar 18, 2016 26.42 27.30 26.42 27.21 5,733,948 +0.74(+2.81%)
Mar 17, 2016 25.97 26.58 25.83 26.46 2,498,568 +0.46(+1.77%)
Mar 16, 2016 25.16 26.05 25.04 26.00 3,093,400 +0.63(+2.50%)
Mar 15, 2016 25.67 25.71 25.32 25.37 2,155,351 -0.53(-2.06%)
Mar 14, 2016 26.03 26.14 25.57 25.90 1,656,940 -0.18(-0.71%)
Mar 11, 2016 25.42 26.15 25.25 26.08 2,249,573 +0.86(+3.43%)
Mar 10, 2016 25.53 25.67 24.87 25.22 2,728,838 -0.16(-0.62%)
Mar 09, 2016 25.48 25.51 24.87 25.38 3,313,288 +0.10(+0.40%)
Mar 08, 2016 26.08 26.19 25.20 25.28 2,698,577 -0.95(-3.61%)
Mar 07, 2016 25.83 26.30 25.75 26.22 2,682,561 +0.29(+1.13%)
Mar 04, 2016 26.54 26.60 25.66 25.93 3,668,990 -0.57(-2.15%)
Mar 03, 2016 26.41 26.65 26.09 26.50 2,979,205 +0.10(+0.38%)
Mar 02, 2016 26.11 26.52 26.02 26.40 2,190,093 +0.25(+0.95%)
Mar 01, 2016 25.49 26.31 25.24 26.15 2,691,962 +0.91(+3.61%)
Feb 29, 2016 25.39 25.57 25.18 25.24 3,070,468 -0.11(-0.44%)
Feb 26, 2016 25.60 25.79 25.05 25.35 3,584,849 -0.13(-0.51%)
Feb 25, 2016 24.69 25.57 24.69 25.48 3,348,991 +0.81(+3.28%)
Feb 24, 2016 24.62 24.84 24.08 24.67 4,104,037 -0.17(-0.70%)
Feb 23, 2016 24.13 25.05 23.44 24.84 6,771,613 +0.91(+3.80%)
Feb 22, 2016 23.37 24.12 23.37 23.93 4,716,268 +0.87(+3.79%)
Feb 19, 2016 23.00 23.36 22.65 23.06 3,072,482 +0.05(+0.20%)
Feb 18, 2016 23.14 23.32 22.60 23.01 2,877,439 -0.18(-0.79%)
Feb 17, 2016 23.70 23.89 22.96 23.20 4,167,994 -0.44(-1.87%)
Feb 16, 2016 23.29 23.66 23.10 23.64 2,407,972 +0.62(+2.68%)
Feb 12, 2016 22.47 23.02 23.02 23.02 3,755,474 +0.86(+3.90%)
Feb 11, 2016 22.77 22.77 21.84 22.16 3,274,247 -0.94(-4.06%)
Feb 10, 2016 23.32 23.55 22.67 23.10 2,779,356 +0.06(+0.28%)
Feb 09, 2016 22.79 23.27 22.47 23.03 4,451,260 -0.07(-0.32%)
Feb 08, 2016 23.89 23.89 22.83 23.11 3,347,763 -1.02(-4.23%)
Feb 05, 2016 25.16 25.33 24.03 24.13 3,518,174 -1.06(-4.20%)
Feb 04, 2016 24.53 25.42 24.52 25.18 3,723,319 +0.51(+2.05%)
Feb 03, 2016 24.71 24.86 23.96 24.68 3,251,543 +0.26(+1.05%)
Feb 02, 2016 24.61 24.96 24.39 24.42 4,628,555 -0.43(-1.74%)
Feb 01, 2016 25.17 25.35 24.83 24.85 2,844,713 -0.54(-2.14%)
Jan 29, 2016 24.75 25.43 24.60 25.39 3,537,068 +0.72(+2.91%)
Jan 28, 2016 24.95 25.06 24.43 24.68 2,995,467 +0.05(+0.19%)
Jan 27, 2016 25.28 25.38 24.48 24.63 3,690,667 -0.71(-2.79%)
Jan 26, 2016 24.98 25.50 24.60 25.34 4,809,473 +0.56(+2.26%)
Jan 25, 2016 25.90 26.15 24.64 24.78 4,663,381 -1.16(-4.47%)
Jan 22, 2016 25.96 26.68 25.63 25.94 4,018,679 +0.36(+1.40%)
Jan 21, 2016 25.50 26.25 25.43 25.58 3,658,223 +0.14(+0.54%)
Jan 20, 2016 25.71 25.85 24.75 25.44 4,538,369 -0.83(-3.15%)
Jan 19, 2016 26.91 27.12 25.96 26.27 3,924,395 -0.47(-1.75%)
Jan 15, 2016 26.39 26.74 26.74 26.74 4,359,760 -0.46(-1.69%)
Jan 14, 2016 27.49 27.67 26.88 27.20 4,513,290 -0.29(-1.07%)
Jan 13, 2016 27.91 28.64 27.36 27.49 4,032,285 -0.28(-0.99%)
Jan 12, 2016 27.72 27.95 26.92 27.77 2,909,328 +0.29(+1.04%)
Jan 11, 2016 27.65 27.82 27.31 27.48 2,922,963 +0.09(+0.34%)
Jan 08, 2016 28.17 28.24 27.24 27.39 3,905,732 -0.53(-1.91%)
Jan 07, 2016 28.70 29.25 27.83 27.92 4,956,185 -1.62(-5.48%)
Jan 06, 2016 29.90 30.27 29.34 29.54 2,352,443 -0.75(-2.49%)
Jan 05, 2016 30.09 30.70 29.88 30.30 2,632,405 +0.20(+0.67%)
Jan 04, 2016 30.43 30.44 29.79 30.09 3,350,592 -0.52(-1.71%)
Dec 31, 2015 30.72 30.62 30.62 30.62 1,148,536 -0.20(-0.66%)
Dec 30, 2015 31.17 31.22 30.77 30.82 1,424,034 -0.31(-1.00%)
Dec 29, 2015 31.26 31.37 30.91 31.13 1,163,757 +0.10(+0.33%)
Dec 28, 2015 31.17 31.32 30.73 31.03 1,375,424 -0.30(-0.97%)
Dec 24, 2015 31.14 31.33 31.33 31.33 985,065 +0.18(+0.59%)
Dec 23, 2015 31.27 31.46 30.87 31.15 2,829,359 +0.05(+0.15%)
Dec 22, 2015 30.61 31.22 30.27 31.10 1,830,921 +0.44(+1.44%)
Dec 21, 2015 30.53 30.93 30.32 30.66 1,925,172 +0.46(+1.52%)
Dec 18, 2015 31.11 31.15 30.18 30.20 5,153,379 -0.95(-3.04%)
Dec 17, 2015 31.90 32.06 31.09 31.15 2,166,852 -0.67(-2.11%)
Dec 16, 2015 31.01 31.97 31.00 31.82 2,499,335 +0.95(+3.07%)
Dec 15, 2015 30.66 31.16 30.52 30.87 2,399,648 +0.43(+1.42%)
Dec 14, 2015 31.10 31.26 30.20 30.44 3,725,985 -0.70(-2.24%)
Dec 11, 2015 31.02 31.38 30.76 31.14 3,241,101 -0.20(-0.65%)
Dec 10, 2015 31.30 31.75 31.07 31.34 3,579,186 +0.23(+0.74%)
Dec 09, 2015 31.77 32.22 30.81 31.11 4,754,553 -0.96(-2.98%)
Dec 08, 2015 32.69 34.10 31.68 32.07 8,199,694 -2.43(-7.04%)
Dec 07, 2015 34.31 34.60 34.06 34.50 2,059,831 +0.03(+0.08%)
Dec 04, 2015 33.78 34.55 33.60 34.47 1,655,592 +0.78(+2.32%)
Dec 03, 2015 34.34 34.43 33.40 33.69 1,527,778 -0.51(-1.51%)
Dec 02, 2015 35.03 35.08 33.98 34.20 1,602,626 -0.79(-2.26%)
Dec 01, 2015 34.26 35.03 34.18 34.99 1,761,689 +0.81(+2.37%)
Nov 30, 2015 34.88 34.90 34.18 34.18 2,050,413 -0.65(-1.87%)
Nov 27, 2015 34.54 34.92 34.44 34.84 831,625 +0.17(+0.48%)
Nov 25, 2015 34.35 34.67 34.67 34.67 972,775 +0.31(+0.91%)
Nov 24, 2015 33.88 34.52 33.71 34.36 1,398,095 +0.25(+0.73%)
Nov 23, 2015 34.06 34.57 34.02 34.11 1,740,073 -0.08(-0.24%)
Nov 20, 2015 34.25 34.49 33.90 34.19 1,362,491 +0.15(+0.43%)
Nov 19, 2015 33.92 34.29 33.87 34.05 1,600,218 +0.07(+0.22%)
Nov 18, 2015 33.37 34.02 33.27 33.97 1,539,035 +0.58(+1.73%)
Nov 17, 2015 33.47 33.78 33.28 33.39 1,805,837 +0.03(+0.08%)
Nov 16, 2015 32.33 33.43 32.12 33.37 1,795,972 +1.02(+3.16%)
Nov 13, 2015 33.17 33.47 32.30 32.35 2,534,792 -0.35(-1.07%)
Nov 12, 2015 32.76 33.01 32.32 32.70 2,127,950 -0.38(-1.14%)
Nov 11, 2015 32.35 33.44 32.20 33.07 2,643,064 +0.76(+2.36%)
Nov 10, 2015 31.63 32.58 31.61 32.31 3,229,554 +0.64(+2.03%)
Nov 09, 2015 32.57 32.69 31.21 31.67 3,195,472 -0.40(-1.23%)
Nov 06, 2015 32.00 32.41 31.52 32.06 2,929,219 -0.49(-1.50%)
Nov 05, 2015 32.91 32.91 32.12 32.55 2,028,969 -0.34(-1.03%)
Nov 04, 2015 33.16 33.35 32.82 32.89 1,207,914 -0.21(-0.64%)
Nov 03, 2015 33.21 33.37 32.63 33.10 2,244,046 -0.23(-0.69%)
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.