Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.32 USD -0.97 (-1.58%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.40 20.64 20.19 20.24 2,000,863 -0.20(-0.98%)
Jan 28, 2011 20.60 20.79 20.29 20.44 2,097,669 -0.28(-1.35%)
Jan 27, 2011 20.84 21.26 20.11 20.72 4,449,163 -0.06(-0.29%)
Jan 26, 2011 20.62 21.03 20.29 20.78 3,120,984 +0.28(+1.37%)
Jan 25, 2011 20.49 20.90 20.17 20.50 2,694,863 -0.03(-0.15%)
Jan 24, 2011 20.39 20.56 20.12 20.53 1,632,553 +0.21(+1.03%)
Jan 21, 2011 20.83 20.93 20.24 20.32 2,639,220 -0.38(-1.84%)
Jan 20, 2011 20.38 21.05 20.33 20.70 3,783,983 +0.23(+1.12%)
Jan 19, 2011 20.99 21.02 20.39 20.47 2,508,324 -0.49(-2.34%)
Jan 18, 2011 20.84 20.96 20.61 20.96 2,133,443 +0.06(+0.29%)
Jan 14, 2011 20.37 21.04 20.29 20.90 2,434,985 +0.51(+2.50%)
Jan 13, 2011 20.42 20.46 20.24 20.39 1,809,787 -0.07(-0.34%)
Jan 12, 2011 20.48 20.58 20.33 20.46 2,076,491 +0.13(+0.64%)
Jan 11, 2011 20.74 21.10 20.31 20.33 5,224,885 +0.06(+0.30%)
Jan 10, 2011 20.80 20.80 20.16 20.27 4,009,170 -0.63(-3.01%)
Jan 07, 2011 21.09 21.34 20.55 20.90 4,998,590 -0.03(-0.14%)
Jan 06, 2011 19.88 20.95 19.80 20.93 6,973,879 +1.05(+5.28%)
Jan 05, 2011 19.32 20.07 19.26 19.88 2,923,316 +0.45(+2.32%)
Jan 04, 2011 19.63 19.67 19.37 19.43 4,386,107 -0.11(-0.56%)
Jan 03, 2011 19.27 19.72 19.17 19.54 2,405,401 +0.54(+2.84%)
Dec 31, 2010 19.01 19.14 18.95 19.00 1,590,796 -0.01(-0.05%)
Dec 30, 2010 19.01 19.18 18.83 19.01 1,444,484 -0.07(-0.37%)
Dec 29, 2010 19.00 19.13 18.90 19.08 1,279,172 +0.05(+0.26%)
Dec 28, 2010 19.35 19.39 19.00 19.03 1,269,305 -0.36(-1.86%)
Dec 27, 2010 19.29 19.57 19.27 19.39 1,111,761 -0.01(-0.05%)
Dec 23, 2010 19.93 20.03 19.28 19.40 2,005,017 -0.56(-2.81%)
Dec 22, 2010 19.48 20.06 19.26 19.96 3,290,356 +0.53(+2.73%)
Dec 21, 2010 19.40 19.54 19.21 19.43 2,125,914 +0.11(+0.57%)
Dec 20, 2010 18.62 19.37 18.57 19.32 3,421,893 +0.71(+3.82%)
Dec 17, 2010 18.42 18.65 18.35 18.61 1,901,689 +0.12(+0.65%)
Dec 16, 2010 18.44 18.65 18.39 18.49 1,883,499 +0.04(+0.22%)
Dec 15, 2010 18.46 18.69 18.35 18.45 1,542,064 -0.11(-0.59%)
Dec 14, 2010 18.70 18.79 18.46 18.56 1,890,625 -0.15(-0.80%)
Dec 13, 2010 18.82 18.94 18.65 18.71 1,377,718 +0.00(+0.00%)
Dec 10, 2010 18.72 18.85 18.52 18.71 2,133,423 +0.02(+0.11%)
Dec 09, 2010 18.89 18.98 18.60 18.69 1,654,663 -0.10(-0.53%)
Dec 08, 2010 19.00 19.11 18.53 18.79 2,197,348 -0.21(-1.11%)
Dec 07, 2010 19.11 19.25 18.96 19.00 2,409,663 +0.09(+0.48%)
Dec 06, 2010 18.77 18.94 18.53 18.91 2,102,367 +0.05(+0.27%)
Dec 03, 2010 18.78 18.89 18.06 18.86 3,489,339 -0.01(-0.05%)
Dec 02, 2010 18.26 19.20 18.06 18.87 5,636,464 +0.41(+2.22%)
Dec 01, 2010 18.20 18.69 18.05 18.46 3,108,465 +0.50(+2.77%)
Nov 30, 2010 17.70 18.25 17.58 17.96 3,212,106 +0.14(+0.80%)
Nov 29, 2010 17.78 18.18 17.65 17.82 2,874,149 -0.03(-0.17%)
Nov 26, 2010 18.08 18.14 17.85 17.85 1,400,149 -0.36(-1.98%)
Nov 24, 2010 18.04 18.21 18.21 18.21 3,355,355 +0.27(+1.51%)
Nov 23, 2010 17.55 18.02 17.35 17.94 4,368,371 +0.16(+0.90%)
Nov 22, 2010 17.81 17.93 17.55 17.78 1,221,785 -0.14(-0.78%)
Nov 19, 2010 17.98 18.06 17.68 17.92 1,981,489 -0.06(-0.33%)
Nov 18, 2010 18.31 18.34 17.88 17.98 2,213,408 -0.11(-0.61%)
Nov 17, 2010 18.02 18.15 17.85 18.09 1,934,083 +0.02(+0.11%)
Nov 16, 2010 18.33 18.61 17.92 18.07 2,423,864 -0.34(-1.85%)
Nov 15, 2010 19.27 19.27 18.38 18.41 3,298,798 -0.79(-4.11%)
Nov 12, 2010 19.31 19.63 19.10 19.20 1,966,815 -0.23(-1.18%)
Nov 11, 2010 19.16 19.54 19.07 19.43 1,638,775 +0.02(+0.10%)
Nov 10, 2010 19.29 19.43 19.07 19.41 1,945,698 +0.19(+0.99%)
Nov 09, 2010 19.61 19.75 19.17 19.22 1,716,678 -0.28(-1.44%)
Nov 08, 2010 19.29 19.55 19.20 19.50 1,364,165 +0.19(+0.98%)
Nov 05, 2010 18.84 19.63 18.81 19.31 3,363,581 +0.51(+2.71%)
Nov 04, 2010 18.30 18.85 18.24 18.80 2,448,214 +0.71(+3.92%)
Nov 03, 2010 18.52 18.52 17.94 18.09 2,496,871 -0.43(-2.32%)
Nov 02, 2010 17.98 18.69 17.84 18.52 2,827,386 +0.67(+3.75%)
Nov 01, 2010 18.03 18.09 17.63 17.85 1,495,100 -0.09(-0.50%)
Oct 29, 2010 17.83 18.03 17.73 17.94 1,217,500 +0.08(+0.45%)
Oct 28, 2010 18.19 18.20 17.73 17.86 1,529,774 -0.18(-1.00%)
Oct 27, 2010 17.91 18.14 17.79 18.04 1,242,347 -0.12(-0.66%)
Oct 25, 2010 18.56 18.83 18.15 18.16 2,659,355 -0.24(-1.30%)
Oct 22, 2010 18.23 18.46 18.23 18.40 1,043,352 +0.17(+0.93%)
Oct 21, 2010 18.20 18.61 18.18 18.23 1,760,406 +0.11(+0.61%)
Oct 20, 2010 18.31 18.35 17.77 18.12 2,147,099 -0.11(-0.60%)
Oct 19, 2010 18.06 18.95 18.04 18.23 3,130,403 -0.03(-0.16%)
Oct 18, 2010 18.33 18.37 18.10 18.26 2,006,812 -0.08(-0.44%)
Oct 15, 2010 18.68 18.78 18.28 18.34 2,208,669 -0.22(-1.19%)
Oct 14, 2010 18.50 18.81 18.47 18.56 2,369,682 +0.02(+0.11%)
Oct 13, 2010 18.62 18.71 18.36 18.54 1,331,817 +0.03(+0.16%)
Oct 12, 2010 18.37 18.62 18.16 18.51 1,499,154 +0.11(+0.60%)
Oct 11, 2010 18.70 18.70 18.34 18.40 1,569,195 -0.28(-1.50%)
Oct 08, 2010 18.68 18.83 18.55 18.68 1,962,872 +0.00(+0.00%)
Oct 07, 2010 18.74 18.80 18.55 18.68 1,414,687 -0.01(-0.05%)
Oct 06, 2010 18.72 18.87 18.55 18.69 1,720,084 -0.07(-0.37%)
Oct 05, 2010 18.90 18.90 18.70 18.76 1,755,513 +0.02(+0.11%)
Oct 04, 2010 18.75 18.91 18.65 18.74 1,725,979 -0.10(-0.53%)
Oct 01, 2010 18.84 19.33 18.79 18.84 2,557,576 -0.18(-0.96%)
Sep 30, 2010 19.02 19.31 18.94 19.02 2,800 +0.02(+0.12%)
Sep 29, 2010 19.07 19.07 18.87 19.00 1,940,587 -0.09(-0.47%)
Sep 28, 2010 18.87 19.22 18.58 19.09 2,608,012 +0.31(+1.65%)
Sep 27, 2010 18.82 18.89 18.49 18.78 1,838,606 -0.06(-0.32%)
Sep 24, 2010 18.45 18.91 18.45 18.84 1,900,444 +0.59(+3.23%)
Sep 23, 2010 18.25 18.52 18.14 18.25 2,231,239 -0.30(-1.62%)
Sep 22, 2010 18.59 18.93 18.48 18.55 2,597,449 -0.11(-0.59%)
Sep 21, 2010 18.90 19.00 18.58 18.66 3,190,279 +0.03(+0.16%)
Sep 20, 2010 18.29 18.77 18.01 18.63 3,073,561 +0.59(+3.27%)
Sep 17, 2010 18.04 18.35 17.98 18.04 2,426,771 -0.45(-2.43%)
Sep 15, 2010 18.57 18.73 18.41 18.49 1,868,635 -0.18(-0.96%)
Sep 14, 2010 18.69 18.92 18.46 18.67 53,018 -0.01(-0.05%)
Sep 13, 2010 18.70 18.79 18.54 18.68 2,116,240 +0.16(+0.86%)
Sep 10, 2010 18.45 18.66 18.29 18.52 1,996,564 +0.27(+1.48%)
Sep 09, 2010 18.38 18.50 18.15 18.25 2,472,990 +0.16(+0.88%)
Sep 08, 2010 18.05 18.40 18.01 18.09 2,166,845 +0.13(+0.72%)
Sep 07, 2010 18.13 18.25 17.92 17.96 154 -0.24(-1.32%)
Sep 03, 2010 18.14 18.34 17.90 18.20 2,843,472 +0.27(+1.51%)
Sep 02, 2010 17.74 18.07 17.54 17.93 334 +0.28(+1.59%)
Sep 01, 2010 17.58 17.79 17.44 17.65 3,550,441 +0.37(+2.14%)
Aug 31, 2010 17.28 17.53 16.96 17.28 15,200 +0.22(+1.29%)
Aug 30, 2010 17.23 17.44 17.05 17.06 1,801,868 -0.09(-0.52%)
Aug 27, 2010 17.35 17.40 16.89 17.15 2,610,642 +0.09(+0.53%)
Aug 26, 2010 17.24 17.28 16.86 17.06 3,942,264 -0.07(-0.41%)
Aug 25, 2010 16.50 17.25 16.20 17.13 200 +0.94(+5.81%)
Aug 24, 2010 16.04 16.44 15.57 16.19 1,292 -0.01(-0.06%)
Aug 23, 2010 16.63 16.68 16.18 16.20 1,906,031 -0.37(-2.23%)
Aug 20, 2010 16.54 16.66 16.31 16.57 2,224,583 -0.03(-0.18%)
Aug 19, 2010 17.03 17.09 16.58 16.60 192 -0.50(-2.92%)
Aug 18, 2010 16.72 17.25 16.57 17.10 2,560,712 +0.36(+2.15%)
Aug 17, 2010 16.40 16.95 16.32 16.74 300 +0.50(+3.08%)
Aug 16, 2010 16.28 16.65 16.20 16.24 2,721,226 -0.19(-1.16%)
Aug 13, 2010 16.43 16.63 16.30 16.43 1,383,780 +0.05(+0.31%)
Aug 12, 2010 16.44 16.59 16.31 16.38 2,050,163 -0.33(-1.97%)
Aug 11, 2010 17.04 17.11 16.65 16.71 100 -0.77(-4.41%)
Aug 10, 2010 17.48 17.60 17.24 17.48 100 -0.23(-1.30%)
Aug 09, 2010 17.37 17.85 17.37 17.71 2,364,999 +0.47(+2.73%)
Aug 06, 2010 17.24 17.25 16.74 17.24 2,688,688 +0.24(+1.41%)
Aug 05, 2010 17.10 17.30 16.95 17.00 2,622,239 -0.27(-1.56%)
Aug 04, 2010 17.61 17.90 17.25 17.27 190 -0.22(-1.26%)
Aug 03, 2010 17.98 17.98 17.43 17.49 1,994,567 -0.53(-2.94%)
Aug 02, 2010 17.57 18.05 17.33 18.02 2,763,610 +0.66(+3.80%)
Jul 30, 2010 17.36 17.43 16.71 17.36 2,405,296 +0.28(+1.64%)
Jul 29, 2010 17.04 17.29 16.67 17.08 2,554,249 -0.19(-1.10%)
Jul 28, 2010 17.27 17.32 16.72 17.27 115 +0.00(+0.00%)
Jul 27, 2010 17.27 18.09 17.21 17.27 154 -0.62(-3.47%)
Jul 26, 2010 17.43 18.04 17.34 17.89 3,227,715 +0.42(+2.40%)
Jul 23, 2010 17.12 17.50 16.90 17.47 2,429,586 +0.33(+1.93%)
Jul 22, 2010 16.78 17.29 16.69 17.14 2,864,427 +0.63(+3.82%)
Jul 21, 2010 17.11 17.15 16.36 16.51 2,618,524 -0.44(-2.60%)
Jul 20, 2010 16.95 17.00 15.95 16.95 117 +0.72(+4.44%)
Jul 19, 2010 16.49 16.55 16.11 16.23 2,723,120 -0.20(-1.22%)
Jul 16, 2010 16.43 17.34 16.41 16.43 2,888,431 -1.05(-6.01%)
Jul 15, 2010 17.13 17.54 16.88 17.48 3,966,239 +0.32(+1.86%)
Jul 14, 2010 17.45 17.45 16.95 17.16 200 -0.40(-2.28%)
Jul 13, 2010 17.06 17.65 16.87 17.56 3,649,257 +1.01(+6.13%)
Jul 12, 2010 16.81 16.88 16.49 16.55 2,450,939 -0.38(-2.22%)
Jul 09, 2010 16.92 16.96 16.37 16.92 3,258,575 +0.43(+2.61%)
Jul 08, 2010 16.65 16.78 16.18 16.49 2,960,619 -0.01(-0.06%)
Jul 07, 2010 16.09 16.53 15.96 16.50 3,008,588 +0.48(+3.00%)
Jul 06, 2010 16.36 16.45 15.85 16.02 2,720 -0.09(-0.56%)
Jul 02, 2010 16.11 16.47 15.94 16.11 2,997,395 -0.26(-1.59%)
Jul 01, 2010 16.37 16.54 16.00 16.37 5,574,593 +0.01(+0.06%)
Jun 30, 2010 16.56 16.77 16.34 16.36 2,620 -0.25(-1.51%)
Jun 29, 2010 16.86 17.14 16.45 16.61 3,779,359 -0.59(-3.43%)
Jun 25, 2010 17.20 17.44 16.88 17.20 4,543,249 -0.23(-1.32%)
Jun 24, 2010 17.60 17.76 17.12 17.43 500 -0.06(-0.34%)
Jun 23, 2010 17.09 17.76 16.90 17.49 5,697,605 +0.43(+2.52%)
Jun 22, 2010 17.62 17.89 17.00 17.06 5,601,706 -0.57(-3.23%)
Jun 21, 2010 18.18 18.23 17.55 17.63 4,203,523 -0.32(-1.78%)
Jun 18, 2010 17.95 18.05 17.55 17.95 4,929,421 -0.08(-0.44%)
Jun 17, 2010 18.49 18.70 17.78 18.03 500 -0.75(-3.99%)
Jun 16, 2010 18.67 19.01 18.46 18.78 2,522,223 -0.15(-0.79%)
Jun 15, 2010 18.74 18.95 18.39 18.93 3,391,895 +0.29(+1.56%)
Jun 14, 2010 19.04 19.15 18.57 18.64 3,431,880 -0.20(-1.06%)
Jun 11, 2010 18.68 18.96 18.50 18.84 3,375,298 +0.01(+0.05%)
Jun 10, 2010 18.66 19.09 18.41 18.83 5,349,349 +0.53(+2.90%)
Jun 09, 2010 18.67 18.94 18.14 18.30 4,279,099 -0.29(-1.56%)
Jun 08, 2010 18.64 18.94 18.07 18.59 5,562,786 -0.02(-0.11%)
Jun 07, 2010 19.50 19.66 18.45 18.61 5,420,298 -0.89(-4.56%)
Jun 04, 2010 19.50 20.06 19.38 19.50 4,163,763 -0.73(-3.61%)
Jun 03, 2010 20.83 20.89 20.10 20.23 2,989,506 -0.50(-2.41%)
Jun 02, 2010 20.31 20.76 20.14 20.73 3,406,926 +0.60(+2.98%)
Jun 01, 2010 20.85 21.03 20.12 20.13 3,734,784 -0.94(-4.46%)
May 28, 2010 21.07 21.34 20.82 21.07 3,937,528 -0.05(-0.24%)
May 27, 2010 21.23 21.38 20.55 21.12 4,703,396 +0.34(+1.64%)
May 26, 2010 21.00 21.93 20.65 20.78 100 +0.17(+0.82%)
May 25, 2010 19.94 20.76 19.87 20.61 200 +0.09(+0.44%)
May 24, 2010 20.65 21.05 20.48 20.52 3,129,525 -0.17(-0.82%)
May 21, 2010 20.08 20.97 19.88 20.69 4,308,634 +0.38(+1.87%)
May 20, 2010 20.14 20.74 20.05 20.31 4,870,609 -0.49(-2.36%)
May 19, 2010 21.11 21.65 20.40 20.80 4,669,604 -0.35(-1.65%)
May 18, 2010 21.19 21.72 21.03 21.15 19,400 +0.27(+1.29%)
May 17, 2010 20.93 21.16 20.19 20.88 4,107,286 -0.03(-0.14%)
May 14, 2010 20.91 21.21 20.50 20.91 4,553,519 -0.39(-1.83%)
May 13, 2010 22.01 22.14 21.23 21.30 4,808,970 -1.14(-5.08%)
May 12, 2010 22.50 22.95 22.32 22.44 2,765,990 +0.05(+0.22%)
May 11, 2010 23.00 23.04 22.35 22.39 3,639,498 +0.01(+0.04%)
May 10, 2010 22.32 22.45 21.54 22.38 4,269,410 +1.68(+8.12%)
May 07, 2010 21.32 21.79 20.49 20.70 4,650,354 -0.80(-3.72%)
May 06, 2010 21.84 22.39 20.00 21.50 4,735,112 -0.58(-2.60%)
May 05, 2010 22.09 22.59 21.75 22.08 2,732,200 -0.34(-1.54%)
May 04, 2010 22.85 22.85 21.77 22.42 1,000 -0.73(-3.15%)
May 03, 2010 22.73 23.31 22.61 23.15 1,998,437 +0.58(+2.57%)
Apr 30, 2010 23.07 23.44 22.57 22.57 2,844,919 -0.32(-1.40%)
Apr 29, 2010 22.40 23.14 22.24 22.89 4,069,389 +0.65(+2.92%)
Apr 28, 2010 22.34 22.80 22.21 22.24 2,836,060 +0.08(+0.36%)
Apr 27, 2010 22.65 22.97 22.08 22.16 3,867,500 -0.63(-2.76%)
Apr 26, 2010 23.02 23.50 22.67 22.79 3,752,477 -0.21(-0.91%)
Apr 23, 2010 22.56 23.67 22.51 23.00 7,478,331 +0.60(+2.68%)
Apr 22, 2010 21.42 22.63 21.39 22.40 7,129,776 +0.75(+3.46%)
Apr 21, 2010 20.88 21.76 20.84 21.65 5,098,186 +0.77(+3.69%)
Apr 20, 2010 20.51 20.93 20.37 20.88 2,687,677 +0.44(+2.15%)
Apr 19, 2010 20.31 20.59 20.19 20.44 2,107,271 +0.01(+0.05%)
Apr 16, 2010 20.52 20.52 20.09 20.43 5,230,567 -0.13(-0.63%)
Apr 15, 2010 20.58 20.67 20.30 20.56 2,810,730 -0.13(-0.63%)
Apr 14, 2010 20.20 20.82 20.05 20.69 4,966,341 +0.63(+3.14%)
Apr 13, 2010 20.34 20.62 20.04 20.06 3,182,738 -0.27(-1.33%)
Apr 12, 2010 20.35 20.45 20.08 20.33 1,618,234 +0.00(+0.00%)
Apr 09, 2010 20.37 20.47 20.18 20.33 1,858,761 +0.06(+0.30%)
Apr 08, 2010 20.10 20.30 19.94 20.27 2,871,475 +0.13(+0.65%)
Apr 07, 2010 20.40 20.54 19.97 20.14 4,894,953 -0.28(-1.37%)
Apr 06, 2010 20.64 20.66 20.30 20.42 1,994,651 -0.37(-1.78%)
Apr 05, 2010 20.61 21.00 20.50 20.79 1,876,820 +0.32(+1.56%)
Apr 01, 2010 20.97 20.47 20.47 20.47 2,100,100 -0.33(-1.59%)
Mar 31, 2010 20.89 21.11 20.73 20.80 2,319,746 -0.21(-1.00%)
Mar 30, 2010 21.04 21.36 20.87 21.01 2,718,147 -0.06(-0.28%)
Mar 29, 2010 21.38 21.39 20.88 21.07 3,605,731 -0.19(-0.89%)
Mar 26, 2010 20.71 21.39 20.71 21.26 4,054,568 +0.55(+2.66%)
Mar 25, 2010 20.78 21.25 20.71 20.71 2,754,471 +0.10(+0.49%)
Mar 24, 2010 20.57 20.92 20.56 20.61 3,063,425 +0.18(+0.88%)
Mar 23, 2010 20.34 20.49 20.21 20.43 2,026,816 +0.11(+0.54%)
Mar 22, 2010 20.07 20.50 20.02 20.32 2,304,808 +0.05(+0.25%)
Mar 19, 2010 20.41 20.57 20.22 20.27 4,130,367 -0.05(-0.25%)
Mar 18, 2010 20.23 20.46 20.23 20.32 1,637,835 +0.04(+0.20%)
Mar 17, 2010 20.50 20.69 20.25 20.28 2,797,993 -0.16(-0.78%)
Mar 16, 2010 19.81 20.52 19.79 20.44 3,719,925 +0.62(+3.13%)
Mar 15, 2010 19.58 19.84 19.53 19.82 1,782,745 -0.08(-0.40%)
Mar 12, 2010 20.21 20.25 19.82 19.90 2,013,491 -0.20(-1.00%)
Mar 11, 2010 20.14 20.20 19.88 20.10 2,380,285 -0.11(-0.54%)
Mar 10, 2010 20.07 20.53 20.02 20.21 2,868,567 +0.07(+0.35%)
Mar 09, 2010 19.65 20.37 19.62 20.14 6,068,000 +0.38(+1.92%)
Mar 08, 2010 19.56 19.83 19.56 19.76 1,756,578 +0.23(+1.18%)
Mar 05, 2010 19.22 19.59 19.22 19.53 2,074,912 +0.37(+1.93%)
Mar 04, 2010 19.33 19.54 19.00 19.16 2,482,240 -0.18(-0.93%)
Mar 03, 2010 19.06 19.50 18.93 19.34 3,481,274 +0.39(+2.06%)
Mar 02, 2010 19.10 19.26 18.85 18.95 2,084,916 -0.06(-0.32%)
Mar 01, 2010 18.81 19.07 18.81 19.01 2,565,531 +0.18(+0.96%)
Feb 26, 2010 18.61 18.87 18.37 18.83 3,489,723 +0.10(+0.53%)
Feb 25, 2010 18.54 18.73 18.31 18.73 3,302,156 -0.05(-0.27%)
Feb 24, 2010 19.36 19.37 18.37 18.78 8,443,911 -0.12(-0.63%)
Feb 23, 2010 19.30 19.54 18.81 18.90 5,331,977 -0.49(-2.53%)
Feb 22, 2010 19.26 19.53 19.24 19.39 4,700,213 +0.23(+1.20%)
Feb 19, 2010 19.05 19.29 18.85 19.16 4,020,052 +0.09(+0.50%)
Feb 18, 2010 19.67 19.67 19.02 19.07 4,152,393 -0.64(-3.27%)
Feb 17, 2010 20.10 20.24 19.53 19.71 3,816,255 -0.34(-1.70%)
Feb 16, 2010 19.98 20.13 19.72 20.05 3,233,499 +0.18(+0.91%)
Feb 12, 2010 19.68 19.87 19.87 19.87 3,036,900 +0.04(+0.20%)
Feb 11, 2010 19.10 19.87 18.89 19.83 3,715,245 +0.69(+3.61%)
Feb 10, 2010 18.96 19.27 18.61 19.14 3,349,387 +0.07(+0.37%)
Feb 09, 2010 19.21 19.23 18.76 19.07 3,477,804 +0.06(+0.32%)
Feb 08, 2010 18.65 19.31 18.46 19.01 2,492,326 +0.36(+1.93%)
Feb 05, 2010 18.79 18.89 18.15 18.65 3,189,680 -0.17(-0.90%)
Feb 04, 2010 19.29 19.39 18.77 18.82 2,516,337 -0.68(-3.49%)
Feb 03, 2010 19.63 19.70 19.20 19.50 2,820,511 -0.16(-0.81%)
Feb 02, 2010 18.96 19.75 18.96 19.66 5,213,982 +1.21(+6.53%)
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.