Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.73 42.73 41.76 41.91 2,087,785 -0.76(-1.77%)
Jan 30, 2020 42.73 42.97 42.33 42.67 1,252,471 -0.09(-0.22%)
Jan 29, 2020 43.41 43.47 42.48 42.77 2,278,212 -0.58(-1.33%)
Jan 28, 2020 43.25 43.55 42.95 43.34 2,054,409 +0.51(+1.19%)
Jan 27, 2020 42.79 43.40 42.54 42.83 1,455,477 -0.26(-0.59%)
Jan 24, 2020 43.73 44.08 42.83 43.09 2,508,581 -0.65(-1.49%)
Jan 23, 2020 42.82 44.01 42.76 43.74 2,414,024 +1.04(+2.43%)
Jan 22, 2020 42.42 42.98 42.30 42.70 2,388,635 +0.27(+0.65%)
Jan 21, 2020 41.92 42.51 41.65 42.42 1,442,078 +0.68(+1.63%)
Jan 17, 2020 42.41 42.43 41.62 41.74 1,817,062 -0.43(-1.03%)
Jan 16, 2020 41.75 42.38 41.45 42.18 2,919,137 +0.54(+1.29%)
Jan 15, 2020 40.55 41.81 40.51 41.64 3,498,381 +1.18(+2.92%)
Jan 14, 2020 39.85 40.63 39.68 40.46 3,723,199 +0.75(+1.88%)
Jan 13, 2020 39.16 39.85 39.16 39.71 2,539,982 +0.66(+1.69%)
Jan 10, 2020 38.52 39.38 38.46 39.05 3,834,574 +0.26(+0.66%)
Jan 09, 2020 39.07 39.32 38.65 38.80 1,955,189 -0.16(-0.41%)
Jan 08, 2020 39.10 40.04 38.95 38.96 3,388,463 +0.27(+0.71%)
Jan 07, 2020 38.13 38.83 38.12 38.68 2,642,271 +0.63(+1.66%)
Jan 06, 2020 37.88 38.56 37.84 38.05 2,945,905 -0.38(-0.98%)
Jan 03, 2020 37.54 38.53 37.49 38.43 2,166,363 +0.66(+1.75%)
Jan 02, 2020 37.39 37.78 37.24 37.77 1,922,287 +0.54(+1.44%)
Dec 31, 2019 37.01 37.52 37.00 37.23 1,648,516 +0.07(+0.18%)
Dec 30, 2019 37.43 37.48 36.99 37.17 1,799,370 -0.41(-1.10%)
Dec 27, 2019 37.56 37.89 37.27 37.58 1,428,749 +0.08(+0.23%)
Dec 26, 2019 37.46 37.64 37.20 37.50 1,738,978 -0.02(-0.05%)
Dec 24, 2019 37.33 37.68 37.13 37.52 670,548 +0.23(+0.61%)
Dec 23, 2019 37.61 37.84 37.04 37.29 1,819,694 -0.39(-1.03%)
Dec 20, 2019 36.93 37.77 36.89 37.68 3,671,198 +0.91(+2.49%)
Dec 19, 2019 37.05 37.31 36.37 36.76 2,629,278 -0.47(-1.27%)
Dec 18, 2019 37.43 37.60 36.94 37.23 2,358,685 -0.07(-0.18%)
Dec 17, 2019 37.07 37.81 37.06 37.30 2,318,201 +0.08(+0.20%)
Dec 16, 2019 37.44 37.63 36.96 37.22 1,930,206 -0.22(-0.58%)
Dec 13, 2019 36.56 37.48 36.55 37.44 2,730,796 +0.46(+1.25%)
Dec 12, 2019 37.75 38.06 36.93 36.98 2,518,434 -0.79(-2.10%)
Dec 11, 2019 36.88 37.89 36.88 37.77 2,291,246 +0.64(+1.73%)
Dec 10, 2019 38.15 38.31 36.97 37.13 5,205,080 -1.90(-4.88%)
Dec 09, 2019 38.70 39.22 38.49 39.03 2,858,549 +0.51(+1.32%)
Dec 06, 2019 38.56 39.06 38.37 38.52 2,660,228 -0.03(-0.07%)
Dec 05, 2019 37.67 38.58 37.67 38.55 1,886,178 +0.75(+1.99%)
Dec 04, 2019 37.65 37.95 37.22 37.80 1,711,994 +0.26(+0.70%)
Dec 03, 2019 37.24 37.71 37.08 37.53 2,161,298 +0.09(+0.25%)
Dec 02, 2019 37.83 37.90 37.13 37.44 1,162,622 -0.41(-1.10%)
Nov 29, 2019 37.94 38.39 37.84 37.85 474,551 -0.19(-0.50%)
Nov 27, 2019 38.47 38.55 38.01 38.04 870,790 -0.32(-0.84%)
Nov 26, 2019 37.98 38.37 37.75 38.36 1,264,638 +0.41(+1.09%)
Nov 25, 2019 37.42 38.00 37.42 37.95 1,618,661 +0.83(+2.23%)
Nov 22, 2019 37.36 37.62 37.07 37.12 1,038,241 -0.08(-0.20%)
Nov 21, 2019 37.78 37.88 37.19 37.20 1,318,167 -0.52(-1.37%)
Nov 20, 2019 37.60 38.23 37.53 37.71 1,055,523 +0.06(+0.15%)
Nov 19, 2019 38.19 38.30 37.65 37.66 708,175 -0.53(-1.38%)
Nov 18, 2019 37.84 38.33 37.66 38.18 1,367,156 +0.41(+1.10%)
Nov 15, 2019 38.13 38.19 37.49 37.77 1,323,906 -0.27(-0.72%)
Nov 14, 2019 37.57 38.13 37.56 38.04 980,918 +0.28(+0.75%)
Nov 13, 2019 37.20 37.89 37.17 37.76 1,150,781 +0.42(+1.14%)
Nov 12, 2019 38.20 38.41 37.01 37.34 2,236,427 -0.60(-1.59%)
Nov 11, 2019 37.36 37.99 37.20 37.94 1,047,154 +0.51(+1.36%)
Nov 08, 2019 36.89 37.44 36.78 37.43 1,018,079 +0.52(+1.40%)
Nov 07, 2019 37.52 37.64 36.22 36.91 1,915,666 -0.57(-1.51%)
Nov 06, 2019 37.29 37.62 36.97 37.48 1,637,013 +0.26(+0.71%)
Nov 05, 2019 37.44 37.66 36.90 37.21 1,411,029 -0.36(-0.95%)
Nov 04, 2019 38.52 38.69 37.40 37.57 1,616,544 -0.86(-2.23%)
Nov 01, 2019 37.78 38.52 37.62 38.43 1,078,353 +0.95(+2.54%)
Oct 31, 2019 37.61 37.84 37.27 37.48 1,200,540 -0.23(-0.60%)
Oct 30, 2019 37.32 37.71 36.38 37.70 1,282,157 +0.33(+0.88%)
Oct 29, 2019 37.47 38.01 37.29 37.37 1,490,398 -0.19(-0.50%)
Oct 28, 2019 38.65 38.84 37.52 37.56 2,375,017 -1.01(-2.61%)
Oct 25, 2019 38.85 39.14 38.53 38.57 1,157,516 -0.26(-0.68%)
Oct 24, 2019 38.53 38.87 38.26 38.83 877,014 +0.30(+0.78%)
Oct 23, 2019 38.55 38.72 38.19 38.53 1,588,144 -0.31(-0.80%)
Oct 22, 2019 38.48 39.04 38.04 38.84 1,482,416 +0.79(+2.08%)
Oct 21, 2019 38.59 38.64 37.89 38.05 2,204,827 -0.20(-0.52%)
Oct 18, 2019 38.23 38.34 37.94 38.25 1,342,052 -0.01(-0.02%)
Oct 17, 2019 38.61 39.01 38.25 38.26 1,294,194 -0.12(-0.32%)
Oct 16, 2019 37.42 38.41 37.36 38.38 1,883,817 +1.08(+2.91%)
Oct 15, 2019 37.11 37.37 37.04 37.30 1,436,891 +0.31(+0.84%)
Oct 14, 2019 36.65 37.22 36.20 36.99 1,191,728 -0.21(-0.56%)
Oct 11, 2019 37.42 37.65 37.19 37.20 1,382,164 +0.18(+0.48%)
Oct 10, 2019 36.85 37.21 36.79 37.02 1,182,258 +0.24(+0.64%)
Oct 09, 2019 37.14 37.33 36.73 36.78 902,149 -0.16(-0.43%)
Oct 08, 2019 37.03 37.44 36.77 36.94 1,073,931 -0.22(-0.58%)
Oct 07, 2019 37.15 37.38 36.89 37.16 1,148,340 -0.18(-0.48%)
Oct 04, 2019 37.03 37.36 36.57 37.33 1,786,607 +0.42(+1.15%)
Oct 03, 2019 37.28 37.54 36.61 36.91 1,514,043 -0.38(-1.01%)
Oct 02, 2019 37.99 38.16 36.84 37.29 1,635,299 -0.55(-1.47%)
Oct 01, 2019 38.58 38.67 37.77 37.84 1,526,424 -0.73(-1.90%)
Sep 30, 2019 37.75 38.75 37.71 38.58 1,428,430 +0.89(+2.37%)
Sep 27, 2019 38.24 38.28 37.46 37.68 1,502,052 -0.33(-0.87%)
Sep 26, 2019 38.06 38.41 37.84 38.01 1,201,066 +0.08(+0.20%)
Sep 25, 2019 37.86 37.98 37.26 37.94 1,894,791 +0.62(+1.66%)
Sep 24, 2019 36.97 37.82 36.96 37.32 2,905,744 +0.45(+1.22%)
Sep 23, 2019 36.56 37.15 36.53 36.87 1,774,200 +0.22(+0.59%)
Sep 20, 2019 36.92 37.04 36.64 36.65 2,807,556 -0.12(-0.33%)
Sep 19, 2019 36.86 37.03 36.53 36.77 3,112,209 -0.06(-0.15%)
Sep 18, 2019 37.72 37.80 36.62 36.83 4,810,158 -1.40(-3.66%)
Sep 17, 2019 38.10 38.88 37.68 38.23 3,732,696 -0.08(-0.20%)
Sep 16, 2019 36.25 39.19 36.09 38.30 7,550,645 +1.90(+5.21%)
Sep 13, 2019 36.13 36.42 35.60 36.40 2,601,535 +0.26(+0.73%)
Sep 12, 2019 36.18 36.35 35.73 36.14 1,736,808 +0.07(+0.18%)
Sep 11, 2019 35.11 36.09 34.99 36.08 2,242,219 +1.13(+3.23%)
Sep 10, 2019 34.19 34.96 33.86 34.95 2,650,632 +0.77(+2.25%)
Sep 09, 2019 34.37 34.67 34.02 34.18 1,666,516 -0.31(-0.90%)
Sep 06, 2019 34.21 34.68 34.21 34.49 1,927,501 +0.25(+0.74%)
Sep 05, 2019 34.67 34.95 34.00 34.23 1,387,675 -0.18(-0.52%)
Sep 04, 2019 34.30 34.61 34.10 34.41 1,124,827 +0.39(+1.13%)
Sep 03, 2019 33.83 34.14 33.69 34.03 1,593,072 +0.02(+0.05%)
Aug 30, 2019 33.97 34.10 33.75 34.01 1,199,194 +0.06(+0.17%)
Aug 29, 2019 33.68 34.04 33.54 33.95 876,605 +0.39(+1.18%)
Aug 28, 2019 33.33 33.64 32.94 33.56 1,886,615 +0.09(+0.28%)
Aug 27, 2019 33.77 33.78 33.23 33.46 2,764,628 -0.06(-0.17%)
Aug 26, 2019 33.05 33.72 32.98 33.52 2,087,955 +0.69(+2.09%)
Aug 23, 2019 33.63 34.20 32.76 32.83 2,527,258 -1.00(-2.94%)
Aug 22, 2019 33.08 33.91 32.87 33.83 2,514,463 +0.70(+2.10%)
Aug 21, 2019 33.55 33.97 32.50 33.13 6,242,097 -1.55(-4.47%)
Aug 20, 2019 34.28 34.84 33.85 34.68 3,446,963 +0.47(+1.37%)
Aug 19, 2019 33.38 34.33 33.31 34.22 2,046,398 +1.12(+3.38%)
Aug 16, 2019 32.91 33.25 32.47 33.10 1,702,858 +0.42(+1.29%)
Aug 15, 2019 32.90 33.12 32.66 32.67 1,220,227 -0.24(-0.74%)
Aug 14, 2019 33.35 33.44 32.73 32.92 2,130,072 -0.78(-2.31%)
Aug 13, 2019 34.33 34.33 33.24 33.70 1,066,671 +0.37(+1.10%)
Aug 12, 2019 33.57 33.57 33.15 33.33 580,189 -0.46(-1.36%)
Aug 09, 2019 34.07 34.08 33.71 33.79 798,859 -0.48(-1.40%)
Aug 08, 2019 34.20 34.45 34.09 34.27 1,162,239 +0.32(+0.94%)
Aug 07, 2019 33.30 33.99 33.02 33.95 2,159,637 +0.48(+1.43%)
Aug 06, 2019 32.97 33.52 32.82 33.47 2,887,949 +0.55(+1.66%)
Aug 05, 2019 33.53 33.68 32.66 32.93 1,845,486 -0.92(-2.72%)
Aug 02, 2019 34.21 34.35 33.65 33.85 910,596 -0.46(-1.34%)
Aug 01, 2019 33.89 34.98 33.60 34.31 1,882,771 +0.51(+1.50%)
Jul 31, 2019 34.16 34.24 33.36 33.80 2,011,529 -0.27(-0.80%)
Jul 30, 2019 33.40 34.27 33.37 34.07 1,589,679 +0.70(+2.08%)
Jul 29, 2019 33.41 33.96 33.10 33.38 2,793,531 +0.00(+0.00%)
Jul 26, 2019 33.61 33.90 33.34 33.38 1,619,322 -0.21(-0.62%)
Jul 25, 2019 33.39 33.88 33.39 33.59 1,874,505 +0.43(+1.30%)
Jul 24, 2019 32.91 33.32 32.81 33.15 2,020,354 +0.28(+0.86%)
Jul 23, 2019 33.42 33.50 32.69 32.87 2,299,353 -0.45(-1.35%)
Jul 22, 2019 34.06 34.13 33.26 33.32 1,122,956 -0.60(-1.77%)
Jul 19, 2019 34.18 34.38 33.86 33.92 1,010,626 -0.16(-0.47%)
Jul 18, 2019 34.24 34.48 33.75 34.08 1,830,121 -0.18(-0.52%)
Jul 17, 2019 34.99 35.12 34.23 34.26 1,169,944 -0.68(-1.94%)
Jul 16, 2019 34.20 35.02 34.17 34.94 1,169,987 +0.71(+2.09%)
Jul 15, 2019 34.80 34.96 34.09 34.22 1,209,892 -0.36(-1.03%)
Jul 12, 2019 34.29 34.80 34.09 34.58 1,380,100 +0.48(+1.41%)
Jul 11, 2019 34.40 34.53 33.66 34.10 1,523,173 -0.35(-1.01%)
Jul 10, 2019 34.43 34.65 34.04 34.45 2,766,230 +0.49(+1.43%)
Jul 09, 2019 34.70 34.86 33.90 33.96 1,552,763 -0.75(-2.16%)
Jul 08, 2019 34.40 34.90 34.25 34.71 1,343,959 +0.24(+0.71%)
Jul 05, 2019 34.61 34.73 34.14 34.47 901,267 -0.45(-1.29%)
Jul 03, 2019 34.67 34.97 34.55 34.92 520,651 +0.32(+0.92%)
Jul 02, 2019 34.67 34.86 34.23 34.60 1,040,744 -0.03(-0.08%)
Jul 01, 2019 34.75 34.82 34.20 34.63 1,261,767 +0.32(+0.93%)
Jun 28, 2019 34.20 34.67 34.20 34.31 2,559,603 +0.09(+0.27%)
Jun 27, 2019 33.98 34.28 33.47 34.22 1,435,294 +0.71(+2.13%)
Jun 26, 2019 33.44 33.73 33.06 33.50 1,693,165 -0.03(-0.08%)
Jun 25, 2019 34.87 34.92 32.93 33.53 3,425,912 -0.66(-1.92%)
Jun 24, 2019 34.24 34.58 33.87 34.19 1,485,340 +0.04(+0.11%)
Jun 21, 2019 34.86 35.03 34.06 34.15 2,285,722 -0.93(-2.64%)
Jun 20, 2019 35.03 35.28 34.39 35.08 1,627,842 +0.27(+0.78%)
Jun 19, 2019 35.25 35.34 33.99 34.81 1,753,744 -0.47(-1.33%)
Jun 18, 2019 35.31 35.83 34.74 35.27 1,277,093 +0.09(+0.27%)
Jun 17, 2019 35.83 35.89 34.95 35.18 1,479,578 -0.68(-1.91%)
Jun 14, 2019 35.12 36.03 34.88 35.86 2,086,555 +0.60(+1.70%)
Jun 13, 2019 34.92 35.48 34.80 35.27 1,389,590 +0.60(+1.73%)
Jun 12, 2019 34.12 34.98 34.01 34.67 2,024,903 +0.57(+1.68%)
Jun 11, 2019 34.98 34.98 33.85 34.09 1,642,305 -0.71(-2.05%)
Jun 10, 2019 34.90 35.29 34.55 34.81 981,908 -0.02(-0.05%)
Jun 07, 2019 34.36 35.00 34.25 34.82 1,210,157 +0.66(+1.92%)
Jun 06, 2019 34.20 34.76 33.91 34.17 1,301,805 -0.02(-0.05%)
Jun 05, 2019 34.11 34.33 33.55 34.19 1,331,219 +0.31(+0.91%)
Jun 04, 2019 33.63 33.94 33.45 33.88 1,370,571 +0.51(+1.52%)
Jun 03, 2019 32.50 33.70 32.43 33.37 2,627,805 +0.80(+2.44%)
May 31, 2019 33.02 33.16 32.37 32.58 1,979,820 -0.66(-1.97%)
May 30, 2019 33.07 33.48 32.74 33.23 1,791,876 -0.07(-0.20%)
May 29, 2019 33.63 33.89 32.89 33.30 2,146,922 -0.44(-1.31%)
May 28, 2019 34.08 34.22 33.66 33.74 1,936,816 -0.28(-0.83%)
May 24, 2019 33.61 34.06 33.61 34.02 2,342,611 +0.61(+1.82%)
May 23, 2019 33.95 33.95 33.08 33.41 3,227,094 -0.88(-2.57%)
May 22, 2019 34.30 36.16 34.00 34.29 4,629,295 -1.64(-4.56%)
May 21, 2019 35.15 36.07 34.89 35.93 2,383,914 +0.79(+2.24%)
May 20, 2019 35.89 36.40 35.08 35.14 2,073,757 -0.85(-2.37%)
May 17, 2019 36.30 36.82 35.97 36.00 1,540,927 -0.57(-1.56%)
May 16, 2019 36.48 37.08 36.39 36.57 1,522,025 +0.36(+0.98%)
May 15, 2019 35.80 36.30 35.70 36.21 1,468,354 +0.26(+0.73%)
May 14, 2019 35.51 36.37 35.29 35.95 988,224 +0.39(+1.11%)
May 13, 2019 35.35 35.76 35.10 35.56 1,322,007 -0.24(-0.68%)
May 10, 2019 35.74 35.87 35.32 35.80 925,068 +0.04(+0.10%)
May 09, 2019 35.16 35.90 34.94 35.76 940,196 +0.51(+1.43%)
May 08, 2019 35.57 35.79 35.25 35.26 673,501 -0.35(-0.97%)
May 07, 2019 36.01 36.23 35.32 35.60 1,058,807 -0.67(-1.83%)
May 06, 2019 36.01 36.37 35.63 36.27 1,004,212 -0.22(-0.59%)
May 03, 2019 36.13 36.53 35.41 36.48 1,886,427 +0.60(+1.67%)
May 02, 2019 35.81 36.49 35.56 35.88 779,122 +0.13(+0.37%)
May 01, 2019 35.88 36.72 35.75 35.75 1,498,747 +0.06(+0.16%)
Apr 30, 2019 35.21 35.86 35.12 35.70 1,255,484 +0.49(+1.38%)
Apr 29, 2019 35.14 35.37 34.80 35.21 1,447,206 +0.14(+0.40%)
Apr 26, 2019 35.20 35.20 34.63 35.07 1,152,413 -0.12(-0.35%)
Apr 25, 2019 35.42 35.43 34.12 35.19 1,609,075 -0.77(-2.14%)
Apr 24, 2019 36.14 36.28 35.63 35.96 1,144,448 -0.22(-0.60%)
Apr 23, 2019 36.19 36.52 35.86 36.17 1,864,757 +0.38(+1.07%)
Apr 22, 2019 36.70 36.87 35.77 35.79 1,081,138 -0.96(-2.60%)
Apr 18, 2019 36.21 36.97 36.10 36.75 1,552,241 +0.47(+1.29%)
Apr 17, 2019 36.07 36.55 35.80 36.28 1,861,946 +0.36(+0.99%)
Apr 16, 2019 35.47 35.96 35.28 35.92 1,882,367 +0.68(+1.94%)
Apr 15, 2019 35.27 35.40 34.79 35.24 2,541,548 +0.11(+0.32%)
Apr 12, 2019 35.41 35.51 34.89 35.12 1,186,995 -0.14(-0.40%)
Apr 11, 2019 35.02 35.52 34.82 35.27 1,608,181 +0.28(+0.80%)
Apr 10, 2019 34.80 35.14 34.59 34.98 1,095,361 +0.19(+0.54%)
Apr 09, 2019 35.19 35.32 34.75 34.80 1,120,572 -0.57(-1.61%)
Apr 08, 2019 35.08 35.42 34.97 35.37 1,133,891 +0.19(+0.53%)
Apr 05, 2019 34.89 35.48 34.88 35.18 1,508,749 +0.40(+1.16%)
Apr 04, 2019 34.08 34.83 34.00 34.78 1,445,920 +0.65(+1.92%)
Apr 03, 2019 33.89 34.48 33.57 34.12 1,639,638 +0.49(+1.44%)
Apr 02, 2019 33.73 33.76 33.27 33.64 1,188,036 -0.17(-0.50%)
Apr 01, 2019 33.88 33.93 33.16 33.81 1,576,043 -0.01(-0.03%)
Mar 29, 2019 34.15 34.65 33.65 33.82 2,079,106 -0.20(-0.58%)
Mar 28, 2019 34.66 34.69 33.92 34.01 1,520,805 -0.70(-2.02%)
Mar 27, 2019 34.73 35.40 34.22 34.71 2,608,915 +0.66(+1.95%)
Mar 26, 2019 34.00 34.19 33.55 34.05 2,293,665 -0.01(-0.03%)
Mar 25, 2019 33.08 34.16 32.94 34.06 2,614,783 +0.93(+2.82%)
Mar 22, 2019 33.30 34.06 33.00 33.12 2,150,936 -0.26(-0.78%)
Mar 21, 2019 32.57 33.65 32.40 33.39 1,760,403 +0.80(+2.47%)
Mar 20, 2019 32.84 33.12 32.08 32.58 2,885,736 -0.39(-1.19%)
Mar 19, 2019 33.67 33.93 32.85 32.98 2,094,511 -0.65(-1.94%)
Mar 18, 2019 33.53 33.84 33.19 33.63 1,677,624 +0.07(+0.19%)
Mar 15, 2019 33.89 34.25 33.35 33.56 2,864,633 -0.21(-0.61%)
Mar 14, 2019 33.41 33.96 33.05 33.77 2,491,854 +0.39(+1.18%)
Mar 13, 2019 33.82 34.03 33.26 33.38 1,869,265 -0.35(-1.05%)
Mar 12, 2019 34.07 34.17 33.65 33.73 1,169,254 -0.25(-0.74%)
Mar 11, 2019 33.26 34.00 33.26 33.98 1,902,343 +0.74(+2.22%)
Mar 08, 2019 33.09 33.76 32.68 33.25 1,779,797 +0.07(+0.23%)
Mar 07, 2019 32.46 33.49 32.44 33.17 2,849,318 +0.64(+1.98%)
Mar 06, 2019 32.72 32.99 32.37 32.53 2,598,026 -0.20(-0.60%)
Mar 05, 2019 33.52 33.56 32.69 32.72 2,149,993 -0.78(-2.34%)
Mar 04, 2019 33.23 33.88 33.23 33.51 1,948,790 +0.38(+1.16%)
Mar 01, 2019 33.56 33.82 32.55 33.12 2,160,999 -0.13(-0.39%)
Feb 28, 2019 33.33 33.84 33.21 33.26 3,156,001 -0.68(-2.01%)
Feb 27, 2019 35.00 35.15 33.69 33.94 4,140,457 -0.88(-2.52%)
Feb 26, 2019 34.62 35.16 34.17 34.82 2,733,784 -0.04(-0.11%)
Feb 25, 2019 35.40 35.46 34.64 34.85 2,539,176 -0.35(-0.98%)
Feb 22, 2019 35.04 35.38 34.80 35.20 1,266,604 +0.35(+1.02%)
Feb 21, 2019 34.13 34.94 34.00 34.84 2,606,894 +0.53(+1.55%)
Feb 20, 2019 34.61 34.77 34.23 34.31 2,045,961 -0.34(-0.97%)
Feb 19, 2019 34.59 35.00 34.42 34.65 1,874,860 +0.22(+0.65%)
Feb 15, 2019 34.29 34.70 34.13 34.42 1,503,290 +0.13(+0.38%)
Feb 14, 2019 33.98 34.55 33.83 34.29 1,805,023 +0.08(+0.25%)
Feb 13, 2019 35.08 35.08 34.06 34.21 1,772,178 -0.78(-2.24%)
Feb 12, 2019 33.72 35.12 33.72 34.99 2,548,631 +1.41(+4.20%)
Feb 11, 2019 34.04 34.04 33.50 33.58 1,702,144 -0.37(-1.10%)
Feb 08, 2019 34.01 34.24 33.64 33.96 840,549 -0.29(-0.85%)
Feb 07, 2019 33.86 34.27 33.66 34.25 1,016,096 +0.32(+0.94%)
Feb 06, 2019 34.67 34.87 33.69 33.93 1,453,896 -0.92(-2.65%)
Feb 05, 2019 34.35 35.06 34.16 34.85 1,293,152 +0.44(+1.28%)
Feb 04, 2019 34.49 34.64 34.11 34.41 2,344,454 -0.12(-0.35%)
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.