Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.71 54.19 52.15 53.42 3,145,500 +1.47(+2.83%)
Feb 25, 2021 55.30 55.71 51.86 51.95 3,006,670 -4.00(-7.15%)
Feb 24, 2021 52.50 56.08 51.75 55.95 3,025,263 +1.72(+3.17%)
Feb 23, 2021 53.10 54.30 51.33 54.23 2,584,805 +0.58(+1.08%)
Feb 22, 2021 54.48 55.15 53.58 53.65 1,640,304 -1.29(-2.35%)
Feb 19, 2021 54.24 55.08 54.03 54.94 1,020,600 +0.98(+1.82%)
Feb 18, 2021 54.16 54.68 53.33 53.96 1,216,972 -0.26(-0.48%)
Feb 17, 2021 54.02 54.38 53.11 54.22 1,331,668 +0.09(+0.17%)
Feb 16, 2021 56.02 56.09 54.05 54.13 1,492,719 -1.96(-3.49%)
Feb 12, 2021 55.95 56.96 55.51 56.09 1,072,100 -0.26(-0.46%)
Feb 11, 2021 56.23 56.95 55.50 56.35 1,498,671 +0.67(+1.20%)
Feb 10, 2021 54.74 56.19 53.39 55.68 1,337,950 +1.12(+2.05%)
Feb 09, 2021 55.14 55.26 53.96 54.56 660,329 -0.47(-0.85%)
Feb 08, 2021 53.96 55.63 53.78 55.03 1,463,414 +1.41(+2.63%)
Feb 05, 2021 52.17 53.85 51.61 53.62 1,532,100 +1.61(+3.10%)
Feb 04, 2021 52.10 52.37 50.81 52.01 1,587,520 -0.03(-0.06%)
Feb 03, 2021 52.60 53.35 51.91 52.04 807,425 -0.52(-0.99%)
Feb 02, 2021 51.88 53.05 50.99 52.56 1,427,851 +1.06(+2.06%)
Feb 01, 2021 51.34 51.62 49.51 51.50 1,913,288 +0.40(+0.78%)
Jan 29, 2021 52.30 52.65 50.45 51.10 2,577,600 -1.46(-2.78%)
Jan 28, 2021 52.24 52.78 51.79 52.56 3,523,343 -1.01(-1.89%)
Jan 27, 2021 52.24 54.84 51.75 53.57 3,329,794 +0.58(+1.09%)
Jan 26, 2021 51.93 53.87 51.60 52.99 2,635,157 +1.68(+3.27%)
Jan 25, 2021 51.34 52.75 50.43 51.31 1,822,161 +0.49(+0.96%)
Jan 22, 2021 49.79 51.11 49.06 50.82 1,969,200 +0.79(+1.58%)
Jan 21, 2021 49.19 50.50 48.78 50.03 2,377,384 +1.37(+2.82%)
Jan 20, 2021 46.49 49.28 46.45 48.66 2,770,931 +2.54(+5.51%)
Jan 19, 2021 45.27 46.77 45.04 46.12 1,949,709 +1.50(+3.36%)
Jan 15, 2021 44.37 44.99 43.74 44.62 1,280,000 +0.23(+0.52%)
Jan 14, 2021 44.48 44.87 43.90 44.39 810,036 +0.20(+0.45%)
Jan 13, 2021 45.20 46.18 44.13 44.19 1,887,963 -0.26(-0.58%)
Jan 12, 2021 44.09 44.63 43.68 44.45 1,195,605 +0.51(+1.16%)
Jan 11, 2021 42.74 44.12 42.47 43.94 1,700,771 +0.97(+2.26%)
Jan 08, 2021 44.28 44.55 42.89 42.97 1,866,200 -1.25(-2.83%)
Jan 07, 2021 42.46 44.38 42.18 44.22 2,580,694 +1.86(+4.39%)
Jan 06, 2021 41.52 42.63 41.22 42.36 4,181,506 -0.05(-0.12%)
Jan 05, 2021 42.21 42.98 42.02 42.41 2,249,859 -0.25(-0.59%)
Jan 04, 2021 43.62 43.67 41.84 42.66 1,809,115 -0.81(-1.86%)
Dec 31, 2020 43.47 43.47 43.47 826,174 -1.29(-2.88%)
Dec 30, 2020 44.95 45.58 44.67 44.76 826,174 -0.16(-0.36%)
Dec 29, 2020 45.20 45.35 44.34 44.92 1,058,568 -0.23(-0.51%)
Dec 28, 2020 45.84 45.93 44.87 45.15 1,183,671 -0.47(-1.03%)
Dec 24, 2020 45.05 45.78 44.66 45.62 637,600 +0.54(+1.20%)
Dec 23, 2020 46.40 46.56 44.78 45.08 1,457,448 -1.04(-2.25%)
Dec 22, 2020 46.01 46.89 45.79 46.12 1,125,709 +0.10(+0.22%)
Dec 21, 2020 45.46 46.34 45.12 46.02 1,410,142 -0.23(-0.50%)
Dec 18, 2020 46.49 46.83 45.97 46.25 2,250,100 +0.13(+0.28%)
Dec 17, 2020 45.90 47.08 45.44 46.12 2,445,529 +0.79(+1.74%)
Dec 16, 2020 45.41 45.70 44.86 45.33 1,427,210 +0.32(+0.71%)
Dec 15, 2020 45.13 45.53 44.58 45.01 2,043,049 +0.23(+0.51%)
Dec 14, 2020 44.86 45.20 44.49 44.78 1,754,916 +0.39(+0.88%)
Dec 11, 2020 44.48 45.20 44.28 44.39 1,746,900 -0.28(-0.63%)
Dec 10, 2020 43.53 45.28 43.50 44.67 3,282,197 +0.68(+1.55%)
Dec 09, 2020 46.11 46.11 43.41 43.99 4,561,866 -1.33(-2.93%)
Dec 08, 2020 46.78 46.85 44.63 45.32 8,693,413 -3.89(-7.90%)
Dec 07, 2020 48.26 49.52 47.46 49.21 4,385,222 +1.31(+2.73%)
Dec 04, 2020 47.00 48.88 46.29 47.90 3,345,500 +0.59(+1.25%)
Dec 03, 2020 45.29 47.81 45.19 47.31 1,656,750 +1.96(+4.32%)
Dec 02, 2020 45.79 45.99 44.46 45.35 2,391,346 -0.64(-1.39%)
Dec 01, 2020 47.45 47.78 45.84 45.99 1,332,560 -1.36(-2.87%)
Nov 30, 2020 47.59 47.73 46.08 47.35 1,618,569 -0.21(-0.44%)
Nov 27, 2020 47.36 48.02 46.95 47.56 441,100 +0.01(+0.02%)
Nov 25, 2020 46.87 47.83 46.33 47.55 948,600 +0.98(+2.10%)
Nov 24, 2020 48.40 48.60 46.31 46.57 1,065,612 -1.69(-3.50%)
Nov 23, 2020 47.20 48.42 46.93 48.26 1,415,588 +1.19(+2.53%)
Nov 20, 2020 47.51 48.09 46.85 47.07 712,400 -0.17(-0.36%)
Nov 19, 2020 47.72 48.10 46.72 47.24 1,130,185 +0.27(+0.57%)
Nov 18, 2020 46.66 47.87 46.35 46.97 969,721 +0.37(+0.79%)
Nov 17, 2020 45.49 47.01 45.44 46.60 1,010,403 +0.92(+2.01%)
Nov 16, 2020 45.66 45.89 44.44 45.68 871,500 +0.29(+0.64%)
Nov 13, 2020 44.99 45.90 44.11 45.39 966,700 +0.82(+1.84%)
Nov 12, 2020 45.00 46.11 43.95 44.57 1,420,744 -0.73(-1.61%)
Nov 11, 2020 44.41 45.33 43.51 45.30 1,615,992 +1.11(+2.51%)
Nov 10, 2020 42.51 44.33 40.95 44.19 3,536,347 +3.01(+7.31%)
Nov 09, 2020 45.51 46.34 41.14 41.18 3,689,176 -4.20(-9.26%)
Nov 06, 2020 46.69 46.69 45.11 45.38 1,379,900 -1.32(-2.83%)
Nov 05, 2020 47.19 47.77 46.24 46.70 1,482,165 -0.39(-0.83%)
Nov 04, 2020 45.82 48.14 45.15 47.09 2,385,527 +2.38(+5.32%)
Nov 03, 2020 44.47 45.13 43.37 44.71 1,167,996 +0.97(+2.22%)
Nov 02, 2020 42.96 44.13 42.63 43.74 1,387,944 +1.46(+3.45%)
Oct 30, 2020 43.52 44.12 42.03 42.28 1,840,400 -1.31(-3.01%)
Oct 29, 2020 44.80 45.13 43.19 43.59 1,487,487 -0.84(-1.89%)
Oct 28, 2020 43.37 45.66 42.89 44.43 1,583,976 +0.05(+0.11%)
Oct 27, 2020 45.12 45.36 44.20 44.38 1,299,561 -0.47(-1.05%)
Oct 26, 2020 46.79 46.79 44.44 44.85 1,689,360 -2.41(-5.10%)
Oct 23, 2020 46.15 47.34 45.55 47.26 1,394,400 +1.50(+3.28%)
Oct 22, 2020 47.19 47.19 45.02 45.76 2,711,615 -1.23(-2.62%)
Oct 21, 2020 49.12 49.15 46.24 46.99 1,495,681 -2.11(-4.30%)
Oct 20, 2020 48.94 50.02 48.33 49.10 1,304,012 +0.67(+1.38%)
Oct 19, 2020 48.92 49.32 48.02 48.43 1,193,818 +0.00(+0.00%)
Oct 16, 2020 49.71 50.30 48.37 48.43 1,238,300 -1.19(-2.40%)
Oct 15, 2020 48.74 49.85 48.56 49.62 785,607 +0.16(+0.32%)
Oct 14, 2020 49.17 49.87 48.90 49.46 681,762 +0.27(+0.55%)
Oct 13, 2020 49.28 49.77 48.45 49.19 977,864 -0.64(-1.28%)
Oct 12, 2020 50.00 50.10 49.20 49.83 672,023 +0.00(+0.00%)
Oct 09, 2020 49.50 50.35 49.37 49.83 967,900 +0.60(+1.22%)
Oct 08, 2020 48.22 49.26 48.02 49.23 1,837,218 +1.69(+3.55%)
Oct 07, 2020 47.90 48.67 46.86 47.54 1,543,280 +0.22(+0.46%)
Oct 06, 2020 49.31 49.31 47.01 47.32 2,198,133 -1.76(-3.59%)
Oct 05, 2020 50.20 50.42 47.91 49.08 1,962,154 -0.71(-1.43%)
Oct 02, 2020 48.33 50.16 48.16 49.79 1,390,000 +0.31(+0.63%)
Oct 01, 2020 48.83 49.48 48.20 49.48 2,016,573 +0.82(+1.69%)
Sep 30, 2020 47.53 49.21 47.51 48.66 2,281,413 +1.54(+3.27%)
Sep 29, 2020 49.50 49.56 46.99 47.12 2,761,666 -2.23(-4.52%)
Sep 28, 2020 48.32 49.69 48.00 49.35 1,620,476 +1.46(+3.05%)
Sep 25, 2020 46.90 48.22 46.90 47.89 2,207,700 +0.41(+0.86%)
Sep 24, 2020 47.00 48.43 46.17 47.48 2,220,896 +0.48(+1.02%)
Sep 23, 2020 47.87 48.75 46.63 47.00 2,691,368 -1.19(-2.47%)
Sep 22, 2020 46.97 48.55 46.33 48.19 3,028,425 +1.16(+2.47%)
Sep 21, 2020 44.62 47.10 43.73 47.03 3,973,765 +2.28(+5.09%)
Sep 18, 2020 44.41 45.25 44.31 44.75 4,710,000 +0.37(+0.83%)
Sep 17, 2020 43.92 44.88 43.54 44.38 2,364,956 -0.59(-1.31%)
Sep 16, 2020 43.81 45.22 43.34 44.97 3,049,143 +1.90(+4.41%)
Sep 15, 2020 44.01 44.51 42.98 43.07 1,583,976 -0.93(-2.11%)
Sep 14, 2020 44.67 44.81 43.45 44.00 2,502,491 -0.50(-1.12%)
Sep 11, 2020 43.57 44.55 43.37 44.50 3,133,500 +1.29(+2.99%)
Sep 10, 2020 43.49 44.05 42.91 43.21 1,575,305 -0.07(-0.16%)
Sep 09, 2020 42.04 43.50 41.88 43.28 1,566,477 +1.54(+3.69%)
Sep 08, 2020 40.73 42.61 40.34 41.74 1,601,998 +0.48(+1.16%)
Sep 04, 2020 42.03 42.41 39.80 41.26 2,380,700 -0.52(-1.24%)
Sep 03, 2020 43.44 43.65 41.00 41.78 1,966,058 -1.79(-4.11%)
Sep 02, 2020 44.24 44.26 42.39 43.57 1,796,309 -0.33(-0.75%)
Sep 01, 2020 41.86 43.91 41.54 43.90 2,142,099 +1.68(+3.98%)
Aug 31, 2020 43.07 43.27 42.01 42.22 1,525,066 -0.74(-1.72%)
Aug 28, 2020 43.65 44.20 42.83 42.96 2,244,800 -0.15(-0.35%)
Aug 27, 2020 44.84 45.38 43.10 43.11 3,725,278 -1.98(-4.39%)
Aug 26, 2020 46.72 47.40 44.41 45.09 5,897,349 -0.96(-2.08%)
Aug 25, 2020 46.03 46.54 44.63 46.05 6,791,851 +0.37(+0.81%)
Aug 24, 2020 44.90 46.05 44.52 45.68 2,291,565 +1.03(+2.31%)
Aug 21, 2020 43.15 45.07 42.55 44.65 2,400,700 +1.59(+3.69%)
Aug 20, 2020 42.09 43.42 41.81 43.06 1,752,026 +0.50(+1.17%)
Aug 19, 2020 42.60 42.76 41.90 42.56 1,558,301 -0.23(-0.54%)
Aug 18, 2020 43.30 43.54 42.40 42.79 2,535,551 +0.64(+1.52%)
Aug 17, 2020 40.04 42.22 39.90 42.15 1,855,128 +2.41(+6.06%)
Aug 14, 2020 39.45 40.10 39.18 39.74 853,800 -0.02(-0.05%)
Aug 13, 2020 39.21 40.12 38.83 39.76 1,621,393 +0.21(+0.53%)
Aug 12, 2020 39.61 39.66 38.74 39.55 1,403,214 +0.33(+0.84%)
Aug 11, 2020 40.49 40.69 39.11 39.22 1,806,929 -0.74(-1.85%)
Aug 10, 2020 39.09 40.89 38.72 39.96 2,144,800 +1.24(+3.20%)
Aug 07, 2020 38.79 38.89 38.05 38.72 1,448,700 -0.37(-0.95%)
Aug 06, 2020 39.50 39.74 38.88 39.09 1,152,266 -0.10(-0.26%)
Aug 05, 2020 38.72 39.25 38.39 39.19 1,457,444 +0.74(+1.92%)
Aug 04, 2020 38.68 39.15 38.22 38.45 1,285,314 -0.24(-0.62%)
Aug 03, 2020 38.48 38.91 38.13 38.69 1,230,832 +0.49(+1.28%)
Jul 31, 2020 38.25 38.28 37.54 38.20 1,320,800 -0.16(-0.42%)
Jul 30, 2020 37.80 38.58 37.67 38.36 1,292,212 -0.24(-0.62%)
Jul 29, 2020 37.59 38.63 37.48 38.60 1,383,736 +1.25(+3.35%)
Jul 28, 2020 38.79 39.18 37.25 37.35 2,628,183 -1.28(-3.31%)
Jul 27, 2020 37.32 38.84 37.02 38.63 1,997,208 +1.43(+3.84%)
Jul 24, 2020 36.60 37.78 35.77 37.20 2,396,400 +0.60(+1.64%)
Jul 23, 2020 37.61 38.10 35.83 36.60 2,444,660 -0.09(-0.25%)
Jul 22, 2020 34.56 36.92 34.38 36.69 2,571,023 +2.36(+6.87%)
Jul 21, 2020 34.00 34.84 33.90 34.33 1,749,330 -0.37(-1.07%)
Jul 20, 2020 35.19 35.24 34.41 34.70 1,457,679 -0.72(-2.03%)
Jul 17, 2020 36.15 36.67 35.30 35.42 1,861,900 -0.25(-0.70%)
Jul 16, 2020 33.93 35.78 33.67 35.67 1,968,416 +1.39(+4.05%)
Jul 15, 2020 34.26 34.53 33.16 34.28 1,487,618 +0.87(+2.60%)
Jul 14, 2020 31.90 33.48 31.75 33.41 1,747,363 +1.51(+4.73%)
Jul 13, 2020 33.68 33.85 31.75 31.90 2,214,713 -1.70(-5.06%)
Jul 10, 2020 32.16 33.79 32.16 33.60 1,696,100 +1.51(+4.71%)
Jul 09, 2020 33.81 33.81 31.96 32.09 2,570,986 -1.72(-5.09%)
Jul 08, 2020 32.51 34.17 32.32 33.81 2,029,175 +1.65(+5.13%)
Jul 07, 2020 32.23 33.17 32.04 32.16 1,914,491 -0.53(-1.62%)
Jul 06, 2020 32.49 32.80 31.91 32.69 1,643,199 +1.08(+3.42%)
Jul 02, 2020 32.11 32.55 31.27 31.61 1,776,300 +0.08(+0.25%)
Jul 01, 2020 32.32 32.65 31.03 31.53 2,939,285 -1.06(-3.25%)
Jun 30, 2020 31.85 32.79 31.21 32.59 1,967,985 +1.19(+3.79%)
Jun 29, 2020 29.68 31.53 28.91 31.40 2,098,794 +2.07(+7.06%)
Jun 26, 2020 30.40 30.43 29.17 29.33 2,776,900 -1.19(-3.90%)
Jun 25, 2020 30.11 31.33 29.83 30.52 2,554,899 -0.88(-2.80%)
Jun 24, 2020 32.23 32.23 30.17 31.40 3,307,471 -1.14(-3.50%)
Jun 23, 2020 32.68 33.04 31.89 32.54 1,721,586 +0.15(+0.46%)
Jun 22, 2020 31.75 32.49 31.18 32.39 1,969,229 +0.52(+1.63%)
Jun 19, 2020 32.78 32.85 31.24 31.87 3,392,900 -0.43(-1.33%)
Jun 18, 2020 32.94 33.38 32.18 32.30 1,604,275 -1.06(-3.18%)
Jun 17, 2020 34.13 34.26 33.22 33.36 1,451,569 -0.80(-2.34%)
Jun 16, 2020 35.14 35.25 32.81 34.16 2,534,509 +0.85(+2.55%)
Jun 15, 2020 30.23 33.31 30.01 33.31 1,953,053 +1.53(+4.81%)
Jun 12, 2020 32.01 32.57 30.70 31.78 2,167,600 +1.28(+4.20%)
Jun 11, 2020 31.99 32.65 30.33 30.50 2,227,233 -3.81(-11.10%)
Jun 10, 2020 34.99 35.34 33.35 34.31 2,467,052 -0.51(-1.46%)
Jun 09, 2020 34.18 35.48 33.82 34.82 1,939,047 -0.24(-0.68%)
Jun 08, 2020 37.09 37.80 34.60 35.06 3,153,770 -1.27(-3.50%)
Jun 05, 2020 36.75 37.03 35.67 36.33 2,998,400 +1.89(+5.49%)
Jun 04, 2020 35.30 36.25 33.95 34.44 2,421,448 -1.36(-3.80%)
Jun 03, 2020 33.55 35.99 33.30 35.80 2,902,410 +3.02(+9.21%)
Jun 02, 2020 32.49 32.96 31.64 32.78 3,502,283 +0.64(+1.99%)
Jun 01, 2020 31.86 32.77 31.46 32.14 2,648,213 -0.17(-0.53%)
May 29, 2020 31.85 33.98 31.70 32.31 4,175,300 +0.07(+0.22%)
May 28, 2020 35.06 35.26 31.92 32.24 12,430,428 -0.76(-2.30%)
May 27, 2020 32.00 33.03 30.59 33.00 5,258,673 +2.87(+9.53%)
May 26, 2020 30.55 31.00 29.77 30.13 3,279,208 +1.14(+3.93%)
May 22, 2020 28.68 29.25 27.88 28.99 2,861,500 +0.64(+2.26%)
May 21, 2020 27.38 28.79 27.34 28.35 3,671,362 +0.86(+3.13%)
May 20, 2020 28.27 28.90 27.16 27.49 3,242,170 -0.06(-0.22%)
May 19, 2020 27.54 28.92 26.81 27.55 1,948,420 -0.25(-0.90%)
May 18, 2020 26.41 28.18 26.39 27.80 2,671,571 +2.94(+11.83%)
May 15, 2020 24.21 25.19 23.93 24.86 1,308,800 +0.35(+1.43%)
May 14, 2020 24.00 24.58 23.11 24.51 2,105,752 -0.16(-0.65%)
May 13, 2020 26.08 26.08 24.37 24.67 2,356,888 -1.64(-6.23%)
May 12, 2020 27.22 27.48 26.22 26.31 2,481,732 -0.68(-2.52%)
May 11, 2020 26.60 27.54 26.10 26.99 2,296,500 -0.36(-1.32%)
May 08, 2020 26.38 27.43 25.93 27.35 2,583,100 +1.50(+5.80%)
May 07, 2020 25.42 26.15 25.38 25.85 2,615,155 +0.83(+3.32%)
May 06, 2020 25.08 25.59 24.38 25.02 1,375,747 +0.05(+0.20%)
May 05, 2020 25.02 25.77 24.83 24.97 1,628,637 +0.38(+1.55%)
May 04, 2020 23.50 24.67 22.94 24.59 1,610,313 +0.74(+3.10%)
May 01, 2020 23.17 23.88 22.90 23.85 2,111,200 -0.17(-0.71%)
Apr 30, 2020 25.53 25.62 23.99 24.02 3,134,653 -2.22(-8.46%)
Apr 29, 2020 25.96 26.43 25.17 26.24 3,651,848 +1.73(+7.06%)
Apr 28, 2020 25.08 25.95 24.44 24.51 2,783,026 +0.90(+3.81%)
Apr 27, 2020 22.36 23.86 22.28 23.61 2,148,483 +1.53(+6.93%)
Apr 24, 2020 20.93 22.26 20.85 22.08 2,029,400 +0.86(+4.05%)
Apr 23, 2020 20.64 21.62 20.25 21.22 2,703,964 +0.92(+4.53%)
Apr 22, 2020 20.87 21.14 20.25 20.30 2,214,142 +0.04(+0.20%)
Apr 21, 2020 19.70 20.67 19.37 20.26 2,471,788 -0.02(-0.10%)
Apr 20, 2020 21.15 21.36 20.19 20.28 3,081,365 -1.55(-7.10%)
Apr 17, 2020 22.73 23.45 21.43 21.83 2,819,800 +0.35(+1.63%)
Apr 16, 2020 21.44 21.80 21.00 21.48 2,293,435 +0.11(+0.51%)
Apr 15, 2020 21.55 22.11 20.67 21.37 2,487,389 -1.64(-7.13%)
Apr 14, 2020 22.93 23.39 22.49 23.01 2,507,044 +1.09(+4.97%)
Apr 13, 2020 23.59 23.74 21.47 21.92 3,330,035 -1.83(-7.71%)
Apr 09, 2020 24.00 25.87 23.26 23.75 4,414,700 +0.78(+3.40%)
Apr 08, 2020 21.34 23.32 20.84 22.97 4,493,182 +2.25(+10.86%)
Apr 07, 2020 22.69 23.26 20.62 20.72 4,017,902 -0.29(-1.38%)
Apr 06, 2020 19.03 21.90 19.00 21.01 4,547,445 +3.16(+17.70%)
Apr 03, 2020 17.35 18.08 16.91 17.85 2,950,000 +0.50(+2.88%)
Apr 02, 2020 16.75 18.24 16.75 17.35 2,592,147 -0.19(-1.08%)
Apr 01, 2020 18.19 18.50 16.91 17.54 2,989,971 -1.71(-8.88%)
Mar 31, 2020 20.27 20.31 19.01 19.25 3,093,410 -1.06(-5.22%)
Mar 30, 2020 20.50 20.99 19.50 20.31 2,480,021 -1.35(-6.23%)
Mar 27, 2020 20.95 22.80 20.12 21.66 3,210,000 -0.46(-2.08%)
Mar 26, 2020 21.99 22.96 21.11 22.12 3,259,776 +0.42(+1.94%)
Mar 25, 2020 20.23 22.33 19.27 21.70 5,303,155 +2.51(+13.08%)
Mar 24, 2020 14.97 19.49 14.97 19.19 6,468,492 +5.39(+39.06%)
Mar 23, 2020 15.81 15.81 13.37 13.80 5,811,988 -2.02(-12.77%)
Mar 20, 2020 17.55 17.82 15.30 15.82 4,827,200 -1.30(-7.59%)
Mar 19, 2020 15.07 17.37 14.00 17.12 4,447,938 +2.12(+14.13%)
Mar 18, 2020 14.46 15.15 13.28 15.00 7,330,484 -0.59(-3.78%)
Mar 17, 2020 19.34 19.39 15.32 15.59 6,867,281 -3.40(-17.90%)
Mar 16, 2020 23.40 24.24 18.82 18.99 4,743,987 -7.86(-29.27%)
Mar 13, 2020 28.44 28.93 25.09 26.85 3,315,000 -0.14(-0.52%)
Mar 12, 2020 28.18 28.18 25.26 26.99 3,524,085 -3.68(-12.00%)
Mar 11, 2020 33.40 33.92 30.42 30.67 3,989,879 -3.75(-10.89%)
Mar 10, 2020 34.89 35.36 32.66 34.42 3,679,356 +0.31(+0.91%)
Mar 09, 2020 34.10 35.31 32.06 34.11 3,131,422 -2.86(-7.74%)
Mar 06, 2020 36.81 37.94 36.02 36.97 3,641,100 -1.00(-2.63%)
Mar 05, 2020 39.60 39.60 37.83 37.97 3,152,516 -2.57(-6.34%)
Mar 04, 2020 39.56 40.68 39.16 40.54 2,782,827 +1.80(+4.65%)
Mar 03, 2020 38.76 39.95 38.11 38.74 3,446,543 +0.04(+0.10%)
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.