Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.69 USD -0.44 (-0.73%)
Official Closing Price Updated: 7:04 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.66 48.37 46.47 46.58 2,282,609 -0.44(-0.94%)
Jan 30, 2018 46.97 47.00 46.18 47.02 2,905,322 -0.47(-0.99%)
Jan 29, 2018 49.14 49.18 47.40 47.49 2,735,728 -1.82(-3.69%)
Jan 26, 2018 49.88 50.09 48.99 49.31 1,402,725 -0.40(-0.80%)
Jan 25, 2018 51.49 51.49 49.38 49.71 1,952,199 -1.72(-3.34%)
Jan 24, 2018 52.28 52.37 51.07 51.43 1,556,423 -0.80(-1.53%)
Jan 23, 2018 52.72 52.73 51.63 52.23 1,029,679 -0.31(-0.59%)
Jan 22, 2018 51.98 52.54 51.71 52.54 1,387,349 +0.66(+1.27%)
Jan 19, 2018 51.75 51.95 51.24 51.88 1,412,576 +0.31(+0.60%)
Jan 18, 2018 52.36 52.44 51.49 51.57 1,448,830 -0.50(-0.96%)
Jan 17, 2018 51.26 52.29 51.00 52.07 1,999,274 +1.24(+2.44%)
Jan 16, 2018 52.02 52.08 50.60 50.83 1,514,108 -0.75(-1.45%)
Jan 12, 2018 51.58 51.58 51.58 0 -0.23(-0.44%)
Jan 11, 2018 51.05 51.85 50.96 51.81 2,168,575 +1.24(+2.45%)
Jan 10, 2018 51.73 51.73 50.57 50.57 3,060,335 -1.53(-2.94%)
Jan 09, 2018 52.11 52.40 51.66 52.10 2,193,338 +0.20(+0.39%)
Jan 08, 2018 51.13 51.99 50.97 51.90 1,845,718 +0.69(+1.35%)
Jan 05, 2018 50.40 51.25 50.24 51.21 2,359,379 +1.08(+2.15%)
Jan 04, 2018 50.71 50.83 49.55 50.13 2,448,846 -0.29(-0.58%)
Jan 03, 2018 48.64 50.50 48.58 50.42 2,831,279 +2.10(+4.35%)
Jan 02, 2018 48.18 48.43 47.72 48.32 2,035,728 +0.30(+0.62%)
Dec 29, 2017 48.02 48.02 48.02 0 -0.48(-0.99%)
Dec 28, 2017 48.12 48.55 48.04 48.50 1,494,852 +0.47(+0.98%)
Dec 27, 2017 47.76 48.27 47.63 48.03 1,860,302 +0.41(+0.86%)
Dec 26, 2017 47.31 47.68 47.31 47.62 1,544,849 +0.33(+0.70%)
Dec 22, 2017 47.78 47.86 47.19 47.29 1,755,626 -0.18(-0.38%)
Dec 21, 2017 47.64 47.80 47.30 47.47 1,432,728 +0.08(+0.17%)
Dec 20, 2017 47.69 47.88 47.13 47.39 1,928,415 -0.05(-0.11%)
Dec 19, 2017 47.84 48.29 47.42 47.44 2,012,799 -0.40(-0.84%)
Dec 18, 2017 48.12 48.31 47.73 47.84 2,294,781 +0.14(+0.29%)
Dec 15, 2017 47.10 47.99 47.03 47.70 5,000,859 +0.62(+1.32%)
Dec 14, 2017 47.09 48.02 46.91 47.08 2,812,782 +0.02(+0.04%)
Dec 13, 2017 47.23 47.38 46.65 47.06 2,931,277 -0.03(-0.06%)
Dec 12, 2017 47.65 48.13 47.01 47.09 3,019,664 -0.65(-1.36%)
Dec 11, 2017 48.00 48.18 47.43 47.74 3,311,374 -0.13(-0.27%)
Dec 08, 2017 47.32 47.91 46.92 47.87 3,246,728 +0.87(+1.85%)
Dec 07, 2017 46.56 47.42 46.13 47.00 4,776,431 +0.32(+0.69%)
Dec 06, 2017 47.89 46.93 46.68 4,080,629 -0.25(-0.53%)
Dec 05, 2017 46.00 48.14 45.35 46.93 8,277,105 -3.73(-7.36%)
Dec 04, 2017 50.46 50.75 50.31 50.66 5,000,394 +0.99(+1.99%)
Dec 01, 2017 50.27 50.50 49.21 49.67 2,951,499 -0.66(-1.31%)
Nov 30, 2017 50.43 50.95 49.96 50.33 3,754,220 +0.24(+0.48%)
Nov 29, 2017 49.43 50.46 49.04 50.09 2,855,476 +0.62(+1.25%)
Nov 28, 2017 48.45 49.51 48.43 49.47 2,846,310 +1.29(+2.68%)
Nov 27, 2017 48.35 48.35 47.91 48.18 2,158,605 -0.22(-0.45%)
Nov 24, 2017 48.35 48.76 48.14 48.40 576,039 +0.33(+0.69%)
Nov 22, 2017 48.06 48.23 47.61 48.07 930,618 +0.12(+0.25%)
Nov 21, 2017 47.20 48.08 47.19 47.95 1,584,116 +0.96(+2.04%)
Nov 20, 2017 47.09 47.45 46.88 46.99 1,595,323 -0.01(-0.02%)
Nov 17, 2017 46.59 47.45 46.41 47.00 1,395,338 +0.27(+0.58%)
Nov 16, 2017 47.11 47.19 46.65 46.73 1,725,519 -0.21(-0.45%)
Nov 15, 2017 46.84 47.13 43.74 46.94 1,327,191 -0.11(-0.23%)
Nov 14, 2017 45.92 47.10 45.78 47.05 1,979,644 +1.00(+2.17%)
Nov 13, 2017 45.82 46.27 45.66 46.05 1,589,779 +0.14(+0.30%)
Nov 10, 2017 45.73 46.33 45.49 45.91 1,699,136 +0.11(+0.24%)
Nov 09, 2017 45.48 46.27 44.82 45.80 3,448,501 -0.23(-0.50%)
Nov 08, 2017 45.35 46.43 44.74 46.03 1,754,559 +0.68(+1.50%)
Nov 07, 2017 44.85 45.75 44.79 45.35 2,248,435 +0.51(+1.14%)
Nov 06, 2017 44.04 44.95 43.77 44.84 2,199,466 +0.94(+2.14%)
Nov 03, 2017 44.04 44.64 43.57 43.90 2,950,527 +0.11(+0.25%)
Nov 02, 2017 46.50 46.58 43.22 43.79 7,956,994 -2.84(-6.09%)
Nov 01, 2017 46.26 46.63 46.00 46.63 1,530,954 +0.59(+1.28%)
Oct 31, 2017 45.58 46.17 45.29 46.04 2,014,658 +0.53(+1.16%)
Oct 30, 2017 45.64 45.74 44.88 45.51 2,200,731 -0.03(-0.07%)
Oct 27, 2017 45.40 45.65 44.98 45.54 1,231,808 +0.22(+0.49%)
Oct 26, 2017 44.96 45.40 44.78 45.32 1,036,639 +0.59(+1.32%)
Oct 25, 2017 44.61 45.37 44.51 44.73 1,398,359 +0.12(+0.27%)
Oct 24, 2017 44.74 44.83 44.50 44.61 1,376,235 +0.25(+0.56%)
Oct 23, 2017 44.38 44.76 44.23 44.36 1,384,317 +0.15(+0.34%)
Oct 20, 2017 44.11 44.33 43.90 44.21 1,345,427 +0.25(+0.57%)
Oct 19, 2017 42.97 43.96 42.84 43.96 1,293,258 +0.85(+1.97%)
Oct 18, 2017 43.12 43.27 42.74 43.11 1,237,334 +0.07(+0.16%)
Oct 17, 2017 42.79 43.20 42.62 43.04 1,002,817 +0.28(+0.65%)
Oct 16, 2017 42.59 42.80 42.47 42.76 1,179,494 +0.28(+0.66%)
Oct 13, 2017 42.73 42.80 42.41 42.48 1,287,907 -0.18(-0.42%)
Oct 12, 2017 43.07 43.20 42.58 42.66 1,633,713 -0.52(-1.20%)
Oct 11, 2017 42.90 43.20 42.87 43.18 946,610 +0.23(+0.54%)
Oct 10, 2017 42.92 43.00 42.50 42.95 1,124,229 +0.14(+0.33%)
Oct 09, 2017 42.75 42.91 42.49 42.81 802,202 +0.10(+0.23%)
Oct 06, 2017 42.33 42.80 42.14 42.71 1,229,949 +0.38(+0.90%)
Oct 05, 2017 42.58 42.69 42.18 42.33 1,718,946 -0.17(-0.40%)
Oct 04, 2017 41.93 42.52 41.85 42.50 1,596,261 +0.57(+1.36%)
Oct 03, 2017 41.90 42.12 41.34 41.93 2,278,573 +0.36(+0.87%)
Oct 02, 2017 41.61 41.77 41.16 41.57 1,562,451 +0.10(+0.24%)
Sep 29, 2017 41.07 41.60 40.82 41.47 2,216,686 +0.49(+1.20%)
Sep 28, 2017 40.24 40.99 40.13 40.98 2,265,416 +0.74(+1.84%)
Sep 27, 2017 40.50 40.55 39.83 40.24 2,090,508 +0.03(+0.07%)
Sep 26, 2017 40.40 40.44 40.02 40.21 1,561,650 +0.00(+0.00%)
Sep 25, 2017 39.58 40.34 39.58 40.21 1,642,511 +0.46(+1.16%)
Sep 22, 2017 39.85 39.96 39.50 39.75 1,658,163 -0.09(-0.23%)
Sep 21, 2017 39.81 40.04 39.59 39.84 1,282,389 +0.10(+0.25%)
Sep 20, 2017 40.27 40.27 39.39 39.74 1,607,150 -0.46(-1.14%)
Sep 19, 2017 39.87 40.43 39.79 40.20 2,286,985 +0.25(+0.63%)
Sep 18, 2017 39.61 40.04 39.41 39.95 1,658,922 +0.54(+1.37%)
Sep 15, 2017 39.12 39.61 38.95 39.41 2,964,125 +0.20(+0.51%)
Sep 14, 2017 39.06 39.72 39.05 39.21 2,028,655 -0.66(-1.66%)
Sep 13, 2017 40.19 40.24 39.48 39.87 2,523,323 -0.33(-0.82%)
Sep 12, 2017 39.77 40.23 39.68 40.20 1,314,488 +0.53(+1.34%)
Sep 11, 2017 39.56 39.90 39.22 39.67 2,249,699 +0.21(+0.53%)
Sep 08, 2017 38.98 39.74 38.85 39.46 2,277,083 +0.53(+1.36%)
Sep 07, 2017 39.06 39.42 38.80 38.93 2,247,935 +0.03(+0.08%)
Sep 06, 2017 38.31 39.05 38.29 38.90 2,403,030 +0.36(+0.93%)
Sep 05, 2017 38.89 39.14 37.86 38.54 2,314,971 -0.46(-1.18%)
Sep 01, 2017 39.04 39.27 38.92 39.00 1,711,790 +0.04(+0.10%)
Aug 31, 2017 38.31 39.10 38.25 38.96 2,321,607 +0.74(+1.94%)
Aug 30, 2017 37.84 38.42 37.76 38.22 2,093,512 +0.37(+0.98%)
Aug 29, 2017 37.54 38.06 37.51 37.85 2,058,293 -0.03(-0.08%)
Aug 28, 2017 37.88 37.94 37.44 37.88 2,174,511 +0.10(+0.26%)
Aug 25, 2017 37.18 38.06 37.18 37.78 2,292,590 +0.78(+2.11%)
Aug 24, 2017 37.58 37.82 36.97 37.00 2,433,120 -0.51(-1.36%)
Aug 23, 2017 37.36 38.03 37.02 37.51 3,039,975 +0.24(+0.64%)
Aug 22, 2017 37.80 38.00 36.55 37.27 4,912,478 -0.99(-2.59%)
Aug 21, 2017 38.20 38.40 37.98 38.26 1,984,297 +0.11(+0.29%)
Aug 18, 2017 38.49 38.64 38.13 38.15 2,154,876 -0.48(-1.24%)
Aug 17, 2017 39.58 39.71 38.60 38.63 1,175,815 -1.07(-2.70%)
Aug 16, 2017 39.37 39.70 39.21 39.70 1,342,567 +0.49(+1.25%)
Aug 15, 2017 39.14 39.41 39.05 39.21 1,301,149 +0.13(+0.33%)
Aug 14, 2017 39.06 39.38 38.87 39.08 978,125 +0.35(+0.90%)
Aug 11, 2017 38.32 38.87 38.17 38.73 1,004,887 +0.31(+0.81%)
Aug 10, 2017 39.36 39.42 38.42 38.42 2,040,412 -1.24(-3.13%)
Aug 09, 2017 39.62 39.90 39.42 39.66 1,157,142 -0.18(-0.45%)
Aug 08, 2017 39.75 40.15 39.51 39.84 1,363,436 +0.11(+0.28%)
Aug 07, 2017 39.80 39.83 39.53 39.73 697,468 +0.00(+0.00%)
Aug 04, 2017 39.80 39.42 39.73 1,079,917 +0.29(+0.74%)
Aug 03, 2017 39.44 39.53 39.19 39.44 998,399 +0.01(+0.03%)
Aug 02, 2017 39.44 39.72 39.08 39.43 1,346,279 -0.01(-0.03%)
Aug 01, 2017 38.64 39.49 38.61 39.44 1,325,246 +0.85(+2.20%)
Jul 31, 2017 38.92 39.10 38.51 38.59 1,239,976 -0.25(-0.64%)
Jul 28, 2017 39.15 39.45 38.61 38.84 1,518,840 -0.48(-1.22%)
Jul 27, 2017 39.20 39.52 38.99 39.32 1,005,597 +0.03(+0.08%)
Jul 26, 2017 39.75 39.79 39.19 39.29 1,268,648 -0.50(-1.26%)
Jul 25, 2017 39.24 39.82 39.04 39.79 1,806,933 +0.58(+1.48%)
Jul 24, 2017 39.30 39.31 38.98 39.21 1,482,857 -0.09(-0.23%)
Jul 21, 2017 39.23 39.98 39.23 39.30 2,262,191 +0.05(+0.13%)
Jul 20, 2017 39.66 39.66 39.04 39.25 1,125,779 -0.24(-0.61%)
Jul 19, 2017 39.50 39.85 39.40 39.49 1,419,045 +0.33(+0.84%)
Jul 18, 2017 39.79 39.85 38.96 39.16 1,898,511 -0.71(-1.78%)
Jul 17, 2017 40.16 40.26 39.80 39.87 1,080,900 -0.30(-0.75%)
Jul 14, 2017 40.10 40.32 39.99 40.17 1,401,856 +0.06(+0.15%)
Jul 13, 2017 39.65 40.16 39.57 40.11 1,555,779 +0.40(+1.01%)
Jul 12, 2017 40.34 40.70 39.36 39.71 1,833,401 -0.48(-1.19%)
Jul 11, 2017 40.18 40.36 39.76 40.19 2,909,829 -0.76(-1.86%)
Jul 10, 2017 40.30 41.07 40.07 40.95 1,814,121 +0.54(+1.34%)
Jul 07, 2017 39.20 40.63 39.20 40.41 2,443,714 +1.21(+3.09%)
Jul 06, 2017 39.45 39.49 39.01 39.20 2,082,314 -0.41(-1.04%)
Jul 05, 2017 39.26 39.65 39.02 39.61 1,209,143 +0.28(+0.71%)
Jul 03, 2017 39.69 39.69 39.32 39.33 533,635 -0.18(-0.46%)
Jun 30, 2017 39.07 39.82 39.06 39.51 1,438,117 +0.60(+1.54%)
Jun 29, 2017 39.50 39.65 38.83 38.91 1,477,061 -0.69(-1.74%)
Jun 28, 2017 39.35 39.77 38.87 39.60 1,248,408 +0.58(+1.49%)
Jun 27, 2017 39.29 39.54 38.98 39.02 1,157,061 -0.28(-0.71%)
Jun 26, 2017 39.11 39.35 38.96 39.30 858,318 +0.23(+0.59%)
Jun 23, 2017 38.84 39.27 38.69 39.07 2,170,470 +0.18(+0.46%)
Jun 22, 2017 38.94 39.08 38.80 38.89 1,210,180 -0.15(-0.38%)
Jun 21, 2017 38.98 39.50 38.63 39.04 2,107,005 +0.02(+0.05%)
Jun 20, 2017 39.13 39.75 38.71 39.02 2,672,239 +0.27(+0.70%)
Jun 19, 2017 38.73 38.98 38.51 38.75 1,316,815 +0.21(+0.54%)
Jun 16, 2017 38.09 38.58 38.09 38.54 1,755,598 -0.02(-0.05%)
Jun 15, 2017 38.82 39.00 38.43 38.56 1,394,921 -0.56(-1.43%)
Jun 14, 2017 38.70 39.40 38.44 39.12 1,786,830 +0.55(+1.43%)
Jun 13, 2017 38.05 38.59 37.99 38.57 1,394,706 +0.59(+1.55%)
Jun 12, 2017 37.78 38.17 37.74 37.98 1,504,022 +0.14(+0.37%)
Jun 09, 2017 37.92 38.07 37.63 37.84 1,150,776 -0.02(-0.05%)
Jun 08, 2017 37.92 38.07 37.65 37.86 1,609,407 -0.17(-0.45%)
Jun 07, 2017 37.75 38.11 37.74 38.03 1,891,136 +0.29(+0.77%)
Jun 06, 2017 37.32 37.99 37.14 37.74 2,199,636 +0.21(+0.56%)
Jun 05, 2017 38.16 38.26 37.50 37.53 2,287,767 -0.76(-1.98%)
Jun 02, 2017 37.82 38.51 37.81 38.29 2,039,038 +0.54(+1.43%)
Jun 01, 2017 36.91 37.77 36.73 37.75 2,354,270 +0.84(+2.28%)
May 31, 2017 37.20 37.25 36.65 36.91 2,291,183 -0.13(-0.35%)
May 30, 2017 37.34 37.45 36.79 37.04 2,360,634 -0.35(-0.94%)
May 26, 2017 37.50 37.60 37.34 37.39 1,321,890 -0.29(-0.77%)
May 25, 2017 38.00 38.18 37.33 37.68 2,869,047 -0.29(-0.76%)
May 24, 2017 37.45 38.00 37.12 37.97 2,817,731 +0.19(+0.50%)
May 23, 2017 38.87 39.37 37.51 37.78 5,182,566 -0.25(-0.66%)
May 22, 2017 38.00 38.29 37.75 38.03 5,817,017 +0.19(+0.50%)
May 19, 2017 37.52 38.00 37.45 37.84 1,727,927 +0.37(+0.99%)
May 18, 2017 36.85 37.56 36.60 37.47 1,917,720 +0.63(+1.71%)
May 17, 2017 37.63 37.89 36.78 36.84 2,337,379 -0.79(-2.10%)
May 16, 2017 37.58 37.67 37.23 37.63 1,265,483 +0.19(+0.51%)
May 15, 2017 37.15 37.57 37.03 37.44 1,408,297 +0.43(+1.16%)
May 12, 2017 37.25 37.28 36.74 37.01 1,475,701 -0.29(-0.78%)
May 11, 2017 37.16 37.35 36.81 37.30 1,513,965 +0.04(+0.11%)
May 10, 2017 37.26 37.51 36.97 37.26 1,602,553 -0.10(-0.27%)
May 09, 2017 36.72 37.49 36.68 37.36 1,690,559 +0.72(+1.97%)
May 08, 2017 36.59 36.78 36.38 36.64 1,228,916 +0.03(+0.08%)
May 05, 2017 36.64 36.67 36.37 36.61 1,091,659 +0.14(+0.38%)
May 04, 2017 36.08 36.60 36.01 36.47 1,342,174 +0.44(+1.22%)
May 03, 2017 35.97 36.17 35.75 36.03 1,580,888 -0.02(-0.06%)
May 02, 2017 36.05 36.28 35.72 36.05 1,768,876 -0.08(-0.22%)
May 01, 2017 36.11 36.29 35.91 36.13 1,442,485 +0.14(+0.39%)
Apr 28, 2017 36.49 36.49 35.56 35.99 1,671,304 -0.52(-1.42%)
Apr 27, 2017 36.35 36.59 36.05 36.51 1,554,004 +0.15(+0.41%)
Apr 26, 2017 35.75 36.53 35.59 36.36 1,974,413 +0.73(+2.05%)
Apr 25, 2017 35.58 35.73 35.07 35.63 2,548,449 -0.30(-0.83%)
Apr 24, 2017 36.64 36.74 35.73 35.93 2,004,552 -0.25(-0.69%)
Apr 21, 2017 36.28 36.36 35.80 36.18 1,832,672 -0.13(-0.36%)
Apr 20, 2017 37.14 37.29 36.04 36.31 3,154,807 -0.65(-1.76%)
Apr 19, 2017 37.22 37.33 36.82 36.96 1,332,809 -0.13(-0.35%)
Apr 18, 2017 36.65 37.37 36.53 37.09 1,720,096 +0.26(+0.71%)
Apr 17, 2017 36.34 36.85 36.24 36.83 1,415,521 +0.61(+1.68%)
Apr 13, 2017 36.14 36.69 36.06 36.22 2,264,461 +0.14(+0.39%)
Apr 12, 2017 36.55 36.58 36.01 36.08 1,541,202 -0.50(-1.37%)
Apr 11, 2017 36.22 36.67 36.00 36.58 3,605,165 +1.16(+3.27%)
Apr 10, 2017 35.31 35.92 35.18 35.42 1,265,585 +0.09(+0.25%)
Apr 07, 2017 35.28 35.66 35.20 35.33 1,234,474 -0.10(-0.28%)
Apr 06, 2017 35.17 35.69 34.99 35.43 1,738,974 +0.20(+0.57%)
Apr 05, 2017 35.68 35.97 35.20 35.23 1,633,000 -0.23(-0.65%)
Apr 04, 2017 35.68 35.85 35.37 35.46 1,951,426 -0.34(-0.95%)
Apr 03, 2017 36.19 36.34 35.79 35.80 1,341,987 -0.31(-0.86%)
Mar 31, 2017 36.27 36.38 36.10 36.11 1,815,267 -0.28(-0.77%)
Mar 30, 2017 36.18 36.55 36.06 36.39 1,379,957 +0.03(+0.08%)
Mar 29, 2017 36.29 36.41 36.08 36.36 1,588,618 -0.06(-0.16%)
Mar 28, 2017 35.77 36.48 35.67 36.42 2,074,715 +0.53(+1.48%)
Mar 27, 2017 35.35 35.92 35.25 35.89 1,203,622 +0.02(+0.06%)
Mar 24, 2017 36.00 36.27 35.71 35.87 1,437,769 +0.03(+0.08%)
Mar 23, 2017 35.71 36.22 35.56 35.84 1,681,114 +0.08(+0.22%)
Mar 22, 2017 35.85 35.85 35.06 35.76 2,040,535 -0.07(-0.20%)
Mar 21, 2017 36.62 36.62 35.60 35.83 1,974,435 -0.57(-1.57%)
Mar 20, 2017 36.60 36.60 36.13 36.40 1,854,252 -0.27(-0.74%)
Mar 17, 2017 36.97 37.11 36.60 36.67 2,526,005 -0.41(-1.11%)
Mar 16, 2017 36.35 37.28 36.21 37.08 2,973,803 +0.93(+2.57%)
Mar 15, 2017 35.95 36.29 35.61 36.15 1,739,863 +0.40(+1.12%)
Mar 14, 2017 35.75 35.90 35.40 35.75 1,444,486 -0.15(-0.42%)
Mar 13, 2017 36.29 36.46 35.84 35.90 1,718,673 -0.39(-1.07%)
Mar 10, 2017 35.90 36.74 35.89 36.29 2,850,847 +0.72(+2.02%)
Mar 09, 2017 35.95 36.12 35.20 35.57 4,181,976 -0.30(-0.84%)
Mar 08, 2017 35.49 36.00 35.40 35.87 2,511,731 +0.40(+1.13%)
Mar 07, 2017 35.07 35.65 34.93 35.47 2,574,121 +0.40(+1.14%)
Mar 06, 2017 34.80 35.22 34.50 35.07 2,068,901 -0.04(-0.11%)
Mar 03, 2017 34.93 35.13 34.64 35.11 2,027,606 +0.12(+0.34%)
Mar 02, 2017 34.74 35.37 34.44 34.99 1,967,292 +0.07(+0.20%)
Mar 01, 2017 34.50 35.24 34.43 34.92 2,297,629 +0.78(+2.28%)
Feb 28, 2017 34.24 34.37 33.99 34.14 2,411,267 -0.26(-0.76%)
Feb 27, 2017 33.76 34.46 33.56 34.40 2,603,214 +0.66(+1.96%)
Feb 24, 2017 33.80 34.17 33.42 33.74 3,136,380 -0.22(-0.65%)
Feb 23, 2017 34.05 34.24 33.79 33.96 3,909,141 +0.03(+0.09%)
Feb 22, 2017 34.30 34.48 33.69 33.93 9,933,731 +1.94(+6.06%)
Feb 21, 2017 31.62 32.06 31.36 31.99 3,763,269 +0.50(+1.59%)
Feb 17, 2017 31.49 31.49 31.49 0 +0.06(+0.19%)
Feb 16, 2017 31.89 32.05 31.36 31.43 1,741,769 -0.46(-1.44%)
Feb 15, 2017 31.57 32.02 31.39 31.89 1,849,831 +0.29(+0.92%)
Feb 14, 2017 31.73 31.80 31.30 31.60 1,420,490 -0.21(-0.66%)
Feb 13, 2017 31.90 32.06 31.60 31.81 1,530,178 +0.09(+0.28%)
Feb 10, 2017 31.23 31.79 31.10 31.72 1,736,771 +0.55(+1.76%)
Feb 09, 2017 31.20 31.24 30.67 31.17 1,842,286 -0.03(-0.10%)
Feb 08, 2017 31.23 31.46 30.89 31.20 1,454,670 -0.13(-0.41%)
Feb 07, 2017 31.64 31.64 30.96 31.33 1,949,077 -0.20(-0.63%)
Feb 06, 2017 31.53 31.82 31.21 31.53 2,067,421 -0.14(-0.44%)
Feb 03, 2017 31.57 31.71 31.20 31.67 1,616,704 +0.33(+1.05%)
Feb 02, 2017 31.32 31.69 31.12 31.34 1,531,456 -0.15(-0.48%)
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.