Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.54 34.82 33.10 34.64 3,282,964 +1.14(+3.42%)
Jan 30, 2019 33.20 33.63 32.58 33.50 1,560,344 +0.53(+1.59%)
Jan 29, 2019 32.13 33.09 31.43 32.97 1,996,467 +0.28(+0.86%)
Jan 28, 2019 32.56 33.07 32.44 32.69 1,278,444 -0.11(-0.34%)
Jan 25, 2019 33.51 33.74 32.62 32.80 1,876,869 -0.41(-1.24%)
Jan 24, 2019 32.69 33.38 32.63 33.22 1,833,044 +0.55(+1.69%)
Jan 23, 2019 32.02 32.93 31.94 32.66 1,609,558 +0.32(+0.99%)
Jan 22, 2019 32.63 32.64 32.16 32.34 1,750,337 -0.43(-1.32%)
Jan 18, 2019 33.07 33.17 32.46 32.78 1,847,971 -0.23(-0.68%)
Jan 17, 2019 33.28 33.44 32.67 33.00 2,689,853 -0.54(-1.62%)
Jan 16, 2019 33.84 34.21 33.40 33.54 2,601,618 -0.32(-0.94%)
Jan 15, 2019 33.61 34.03 33.42 33.86 1,638,486 +0.38(+1.15%)
Jan 14, 2019 33.53 33.83 33.37 33.48 1,661,585 -0.19(-0.56%)
Jan 11, 2019 33.69 34.35 33.45 33.67 2,033,301 -0.23(-0.66%)
Jan 10, 2019 33.84 34.10 33.39 33.89 2,683,022 -0.06(-0.17%)
Jan 09, 2019 32.93 34.23 32.34 33.95 4,349,566 +1.20(+3.65%)
Jan 08, 2019 33.31 33.47 32.41 32.75 2,340,743 -0.28(-0.85%)
Jan 07, 2019 32.81 33.57 32.48 33.03 3,084,425 +0.40(+1.23%)
Jan 04, 2019 31.46 32.80 31.34 32.63 2,679,946 +1.59(+5.12%)
Jan 03, 2019 31.15 31.59 30.73 31.04 1,463,592 -0.24(-0.78%)
Jan 02, 2019 30.27 31.53 30.20 31.28 1,817,068 +0.50(+1.61%)
Dec 31, 2018 31.12 31.47 30.01 30.79 1,578,490 -0.25(-0.81%)
Dec 28, 2018 30.63 31.26 30.39 31.04 2,030,389 +0.41(+1.34%)
Dec 27, 2018 30.15 30.93 29.68 30.63 2,618,176 -0.05(-0.15%)
Dec 26, 2018 29.38 30.74 28.74 30.68 2,649,855 +1.51(+5.19%)
Dec 24, 2018 28.97 29.38 28.53 29.16 1,485,222 +0.05(+0.16%)
Dec 21, 2018 30.07 30.68 29.06 29.11 5,839,387 -1.20(-3.95%)
Dec 20, 2018 29.80 30.68 29.40 30.31 4,740,752 +0.41(+1.38%)
Dec 19, 2018 30.27 31.33 29.88 29.90 3,456,809 -0.32(-1.05%)
Dec 18, 2018 30.19 31.05 29.81 30.22 3,609,388 +0.34(+1.13%)
Dec 17, 2018 30.08 30.59 29.81 29.88 3,518,081 -0.24(-0.81%)
Dec 14, 2018 30.16 30.91 29.97 30.12 2,539,189 -0.39(-1.29%)
Dec 13, 2018 30.78 31.10 30.29 30.52 3,120,883 -0.26(-0.85%)
Dec 12, 2018 30.19 31.16 29.91 30.78 3,130,923 +0.96(+3.23%)
Dec 11, 2018 30.34 30.60 29.77 29.82 3,498,939 -0.21(-0.69%)
Dec 10, 2018 31.04 31.35 29.89 30.02 3,558,322 -0.96(-3.11%)
Dec 07, 2018 31.03 31.87 30.91 30.98 4,394,167 -0.06(-0.18%)
Dec 06, 2018 30.39 31.61 30.01 31.04 5,120,473 +0.20(+0.64%)
Dec 04, 2018 29.11 32.10 28.21 30.84 17,846,524 -0.50(-1.61%)
Dec 03, 2018 31.30 31.48 29.85 31.35 5,080,551 +0.52(+1.70%)
Nov 30, 2018 31.17 31.31 30.47 30.83 11,842,421 -0.60(-1.90%)
Nov 29, 2018 31.18 31.90 31.07 31.42 3,748,471 +0.03(+0.09%)
Nov 28, 2018 30.92 31.50 29.68 31.40 3,856,974 +0.46(+1.48%)
Nov 27, 2018 30.69 31.21 30.55 30.94 3,294,883 +0.03(+0.09%)
Nov 26, 2018 30.80 31.16 30.41 30.91 3,610,648 +0.43(+1.41%)
Nov 23, 2018 30.25 31.02 30.22 30.48 1,685,983 +0.03(+0.09%)
Nov 21, 2018 30.45 30.45 30.45 0 +0.83(+2.81%)
Nov 20, 2018 28.44 29.81 28.33 29.62 3,358,177 +0.57(+1.96%)
Nov 19, 2018 28.38 29.30 28.31 29.05 2,964,068 +0.64(+2.24%)
Nov 16, 2018 27.81 28.52 27.76 28.41 3,610,590 +0.42(+1.50%)
Nov 15, 2018 28.85 28.89 27.35 27.99 6,038,947 -1.77(-5.94%)
Nov 14, 2018 30.54 30.65 29.42 29.76 3,335,724 -0.47(-1.55%)
Nov 13, 2018 30.03 30.69 29.98 30.23 2,923,957 +0.33(+1.09%)
Nov 12, 2018 30.02 30.54 29.85 29.90 1,679,594 -0.37(-1.24%)
Nov 09, 2018 30.20 30.80 29.94 30.27 3,047,348 +0.02(+0.06%)
Nov 08, 2018 30.43 30.94 29.45 30.25 4,250,961 -0.96(-3.08%)
Nov 07, 2018 31.31 31.36 30.47 31.22 2,660,306 +0.22(+0.69%)
Nov 06, 2018 31.15 31.32 30.68 31.00 2,659,814 -0.34(-1.07%)
Nov 05, 2018 30.48 31.43 30.40 31.34 3,447,015 +0.73(+2.38%)
Nov 02, 2018 31.50 31.63 30.30 30.61 3,896,704 -0.71(-2.27%)
Nov 01, 2018 31.43 31.86 30.82 31.32 5,887,663 -0.15(-0.48%)
Oct 31, 2018 31.46 32.12 31.06 31.47 12,203,649 +0.43(+1.39%)
Oct 30, 2018 28.39 31.15 28.14 31.04 6,198,505 +2.50(+8.75%)
Oct 29, 2018 29.79 29.84 28.19 28.54 3,105,614 -0.73(-2.49%)
Oct 26, 2018 27.87 29.92 27.83 29.27 5,762,912 +0.87(+3.06%)
Oct 25, 2018 27.81 28.57 27.74 28.40 3,579,964 +1.36(+5.01%)
Oct 24, 2018 28.24 28.73 27.04 27.05 4,318,727 -1.23(-4.36%)
Oct 23, 2018 26.82 28.64 26.82 28.28 6,917,125 +1.11(+4.10%)
Oct 22, 2018 27.75 28.17 26.81 27.17 4,606,599 -0.90(-3.20%)
Oct 19, 2018 29.23 29.36 27.88 28.07 3,295,598 -1.20(-4.09%)
Oct 18, 2018 28.36 29.70 28.26 29.26 4,910,747 +0.10(+0.35%)
Oct 17, 2018 29.24 29.29 28.53 29.16 3,106,227 -0.78(-2.59%)
Oct 16, 2018 29.26 30.02 28.88 29.94 3,030,525 +0.95(+3.29%)
Oct 15, 2018 29.05 29.44 28.96 28.98 2,863,416 -0.22(-0.77%)
Oct 12, 2018 29.79 29.82 28.96 29.21 3,892,746 -0.10(-0.35%)
Oct 11, 2018 29.27 29.67 29.01 29.31 4,080,211 +0.04(+0.13%)
Oct 10, 2018 29.45 30.17 29.24 29.27 2,870,312 -0.26(-0.88%)
Oct 09, 2018 30.04 30.30 29.43 29.53 3,361,304 -0.75(-2.46%)
Oct 08, 2018 29.75 30.47 29.62 30.28 2,858,815 +0.41(+1.37%)
Oct 05, 2018 30.15 30.32 29.34 29.87 4,409,927 -0.20(-0.68%)
Oct 04, 2018 30.30 30.32 29.71 30.07 3,467,758 -0.43(-1.41%)
Oct 03, 2018 31.06 31.47 30.34 30.50 4,479,996 -0.61(-1.98%)
Oct 02, 2018 30.83 31.44 30.76 31.12 2,840,526 +0.23(+0.75%)
Oct 01, 2018 30.88 31.06 30.67 30.88 3,226,332 +0.11(+0.36%)
Sep 28, 2018 31.21 31.65 30.68 30.77 3,406,890 -0.48(-1.55%)
Sep 27, 2018 31.97 31.97 31.18 31.26 3,433,837 -0.75(-2.36%)
Sep 26, 2018 33.26 33.31 31.66 32.01 2,899,540 -0.83(-2.52%)
Sep 25, 2018 32.71 32.93 32.63 32.84 2,538,572 +0.12(+0.37%)
Sep 24, 2018 33.07 33.39 32.65 32.72 2,581,631 -0.68(-2.04%)
Sep 21, 2018 33.36 33.52 32.80 33.40 5,172,643 -0.01(-0.03%)
Sep 20, 2018 33.95 34.07 32.88 33.41 2,890,996 -0.44(-1.29%)
Sep 19, 2018 34.00 34.55 33.76 33.85 1,431,385 -0.15(-0.44%)
Sep 18, 2018 33.72 34.19 33.64 34.00 1,297,865 +0.30(+0.88%)
Sep 17, 2018 34.36 34.47 33.60 33.70 1,547,665 -0.57(-1.66%)
Sep 14, 2018 33.54 34.40 33.20 34.27 2,115,339 +0.40(+1.18%)
Sep 13, 2018 34.38 34.43 33.18 33.87 2,845,050 -0.56(-1.62%)
Sep 12, 2018 34.16 34.53 33.92 34.43 1,872,177 +0.35(+1.04%)
Sep 11, 2018 33.63 34.44 33.53 34.07 1,966,241 +0.26(+0.77%)
Sep 10, 2018 33.69 34.05 33.57 33.81 1,833,095 +0.19(+0.55%)
Sep 07, 2018 33.96 34.44 33.53 33.62 2,536,947 -0.69(-2.01%)
Sep 06, 2018 34.91 35.31 34.10 34.31 2,380,196 -0.53(-1.52%)
Sep 05, 2018 34.21 35.09 33.99 34.84 2,893,410 +0.71(+2.07%)
Sep 04, 2018 33.69 34.24 33.64 34.14 2,677,001 +0.38(+1.13%)
Aug 31, 2018 33.75 33.75 33.75 0 -0.02(-0.06%)
Aug 30, 2018 34.13 34.32 33.58 33.77 2,433,062 -0.59(-1.71%)
Aug 29, 2018 34.64 34.68 33.89 34.36 1,630,935 -0.22(-0.65%)
Aug 28, 2018 34.91 34.96 34.39 34.58 2,014,635 -0.37(-1.07%)
Aug 27, 2018 34.56 35.22 34.45 34.96 1,942,464 +0.48(+1.38%)
Aug 24, 2018 34.80 34.90 34.31 34.48 2,705,355 -0.26(-0.75%)
Aug 23, 2018 35.68 35.84 34.70 34.74 3,675,980 -1.01(-2.81%)
Aug 22, 2018 36.90 37.06 35.73 35.75 5,557,533 -1.07(-2.91%)
Aug 21, 2018 35.61 37.08 35.22 36.82 21,695,498 +4.46(+13.79%)
Aug 20, 2018 32.25 32.89 32.22 32.36 4,172,308 +0.31(+0.96%)
Aug 17, 2018 31.74 32.31 31.74 32.05 2,078,309 +0.27(+0.85%)
Aug 16, 2018 31.86 32.42 31.74 31.78 2,155,484 -0.01(-0.03%)
Aug 15, 2018 31.62 31.84 31.18 31.79 2,694,546 -0.09(-0.29%)
Aug 14, 2018 31.89 32.37 31.79 31.88 2,741,770 +0.05(+0.15%)
Aug 13, 2018 33.06 33.06 31.71 31.84 3,371,459 -1.40(-4.21%)
Aug 10, 2018 33.59 33.63 32.82 33.23 2,126,502 -0.57(-1.68%)
Aug 09, 2018 33.67 34.17 33.49 33.80 1,734,000 +0.22(+0.67%)
Aug 08, 2018 33.49 33.81 33.29 33.58 2,031,567 +0.11(+0.33%)
Aug 07, 2018 32.86 33.62 32.79 33.47 1,663,272 +0.61(+1.84%)
Aug 06, 2018 32.67 32.89 32.26 32.86 1,055,040 +0.18(+0.54%)
Aug 03, 2018 32.53 32.87 32.35 32.68 1,539,492 +0.19(+0.57%)
Aug 02, 2018 32.53 32.78 32.26 32.50 2,020,842 -0.40(-1.22%)
Aug 01, 2018 32.74 32.93 32.42 32.90 2,287,841 +0.05(+0.14%)
Jul 31, 2018 32.91 33.19 32.61 32.85 1,744,089 +0.08(+0.26%)
Jul 30, 2018 32.75 33.18 32.69 32.77 1,683,880 +0.03(+0.09%)
Jul 27, 2018 33.36 33.54 32.53 32.74 2,232,763 -0.50(-1.51%)
Jul 26, 2018 32.78 33.40 32.38 33.24 3,658,751 +0.66(+2.03%)
Jul 25, 2018 33.71 33.71 31.99 32.58 4,653,926 -1.19(-3.53%)
Jul 24, 2018 34.42 34.59 33.67 33.77 2,729,982 -0.63(-1.84%)
Jul 23, 2018 34.70 34.90 34.26 34.41 2,026,098 -0.38(-1.10%)
Jul 20, 2018 35.46 35.46 34.61 34.79 1,392,771 -0.66(-1.87%)
Jul 19, 2018 35.30 35.64 35.13 35.45 1,267,630 +0.18(+0.50%)
Jul 18, 2018 35.10 35.32 34.64 35.27 1,826,506 -0.17(-0.47%)
Jul 17, 2018 34.47 35.57 34.40 35.44 2,100,653 +0.96(+2.78%)
Jul 16, 2018 34.54 34.78 34.08 34.48 1,741,865 -0.12(-0.35%)
Jul 13, 2018 34.64 34.79 34.46 34.60 2,341,961 -0.01(-0.03%)
Jul 12, 2018 34.73 34.83 34.25 34.61 1,510,257 +0.08(+0.24%)
Jul 11, 2018 34.48 34.75 34.35 34.53 1,961,800 -0.04(-0.11%)
Jul 10, 2018 35.25 35.35 34.37 34.56 2,860,306 -0.58(-1.64%)
Jul 09, 2018 35.44 35.44 34.69 35.14 2,751,927 +0.76(+2.22%)
Jul 06, 2018 34.46 34.86 34.16 34.38 1,353,474 +0.01(+0.03%)
Jul 05, 2018 34.51 34.57 33.82 34.37 1,739,153 +0.11(+0.33%)
Jul 03, 2018 34.26 34.26 34.26 0 +0.13(+0.38%)
Jul 02, 2018 34.04 34.51 33.73 34.13 2,367,911 -0.23(-0.68%)
Jun 29, 2018 34.35 34.83 34.24 34.36 2,519,997 +0.49(+1.45%)
Jun 28, 2018 33.54 33.93 33.18 33.87 3,035,792 +0.42(+1.25%)
Jun 27, 2018 34.30 34.42 33.44 33.45 1,825,775 -0.80(-2.33%)
Jun 26, 2018 34.79 35.48 33.97 34.25 2,819,852 +0.39(+1.15%)
Jun 25, 2018 34.47 34.54 33.55 33.86 1,999,008 -0.61(-1.78%)
Jun 22, 2018 34.61 34.97 34.31 34.47 3,775,082 -0.27(-0.78%)
Jun 21, 2018 34.82 35.04 34.54 34.74 2,759,223 +0.00(+0.00%)
Jun 20, 2018 34.85 35.03 34.18 34.74 2,994,906 -0.16(-0.45%)
Jun 19, 2018 34.91 35.52 34.72 34.90 2,584,413 -0.20(-0.56%)
Jun 18, 2018 35.63 36.19 34.88 35.09 2,450,733 -0.85(-2.38%)
Jun 15, 2018 36.27 35.44 35.95 3,159,660 -0.33(-0.90%)
Jun 14, 2018 36.15 36.42 35.48 36.27 2,597,011 +0.08(+0.23%)
Jun 13, 2018 37.48 37.48 36.00 36.19 3,990,807 -1.63(-4.32%)
Jun 12, 2018 37.40 37.98 37.27 37.83 1,694,753 +0.55(+1.47%)
Jun 11, 2018 37.64 37.80 37.27 37.28 1,749,746 -0.36(-0.96%)
Jun 08, 2018 36.52 37.78 36.39 37.64 2,258,417 +1.11(+3.03%)
Jun 07, 2018 36.51 36.86 36.23 36.53 4,281,473 +0.12(+0.33%)
Jun 06, 2018 36.41 3,432,175 -0.10(-0.28%)
Jun 05, 2018 36.73 37.05 36.39 36.52 2,323,666 -0.29(-0.78%)
Jun 04, 2018 36.85 37.15 36.65 36.80 1,173,115 +0.08(+0.23%)
Jun 01, 2018 36.94 36.94 36.40 36.72 1,565,413 +0.04(+0.10%)
May 31, 2018 37.22 37.22 36.50 36.68 4,893,911 -0.38(-1.03%)
May 30, 2018 38.26 38.30 37.02 37.06 3,374,318 -0.96(-2.52%)
May 29, 2018 37.59 38.39 37.54 38.02 1,961,426 +0.15(+0.39%)
May 25, 2018 37.87 37.87 37.87 0 +0.68(+1.82%)
May 24, 2018 37.10 37.81 36.90 37.19 4,241,060 +0.12(+0.33%)
May 23, 2018 36.27 37.36 36.25 37.07 4,596,425 +0.42(+1.14%)
May 22, 2018 38.90 38.98 36.60 36.65 8,319,192 -3.87(-9.56%)
May 21, 2018 40.37 40.71 40.12 40.53 3,453,362 +0.44(+1.09%)
May 18, 2018 39.34 40.31 39.18 40.09 2,717,574 +0.71(+1.79%)
May 17, 2018 38.70 39.52 38.70 39.39 2,641,498 +0.65(+1.68%)
May 16, 2018 37.98 38.75 37.81 38.74 2,391,472 +0.75(+1.98%)
May 15, 2018 39.29 39.35 37.83 37.98 4,142,373 -1.76(-4.44%)
May 14, 2018 39.89 40.01 39.42 39.75 1,676,585 +0.12(+0.30%)
May 11, 2018 39.49 39.86 39.44 39.63 1,432,521 +0.12(+0.31%)
May 10, 2018 39.36 39.90 39.30 39.51 1,465,122 +0.25(+0.64%)
May 09, 2018 40.44 40.48 39.05 39.26 2,110,965 -1.25(-3.10%)
May 08, 2018 40.21 40.70 40.03 40.51 1,653,177 +0.08(+0.21%)
May 07, 2018 40.55 40.57 39.96 40.43 1,662,154 +0.07(+0.18%)
May 04, 2018 39.62 40.51 39.26 40.35 1,143,521 +0.61(+1.54%)
May 03, 2018 39.13 39.82 38.82 39.74 1,074,458 +0.66(+1.69%)
May 02, 2018 39.89 39.97 38.98 39.08 1,427,146 -0.82(-2.05%)
May 01, 2018 39.16 40.02 39.00 39.90 2,171,312 +0.73(+1.87%)
Apr 30, 2018 40.38 40.59 39.16 39.16 1,824,042 -1.26(-3.12%)
Apr 27, 2018 39.86 40.71 39.72 40.43 2,156,511 +0.53(+1.33%)
Apr 26, 2018 39.32 40.09 38.61 39.90 2,910,598 +0.85(+2.19%)
Apr 25, 2018 38.14 39.09 37.74 39.04 3,094,553 +0.97(+2.54%)
Apr 24, 2018 38.95 39.37 37.79 38.08 2,419,314 -0.45(-1.16%)
Apr 23, 2018 38.54 38.96 37.95 38.52 1,238,393 +0.09(+0.24%)
Apr 20, 2018 38.66 39.02 38.23 38.43 2,126,011 -0.29(-0.74%)
Apr 19, 2018 40.10 40.10 38.01 38.72 2,883,385 -1.50(-3.74%)
Apr 18, 2018 40.56 40.56 40.05 40.22 1,314,602 -0.10(-0.25%)
Apr 17, 2018 40.05 40.45 39.90 40.32 1,826,853 +0.67(+1.69%)
Apr 16, 2018 39.55 40.18 39.30 39.66 3,144,510 +0.32(+0.80%)
Apr 13, 2018 39.53 39.76 39.05 39.34 1,604,972 +0.08(+0.21%)
Apr 12, 2018 39.81 40.04 39.01 39.26 2,287,958 -0.46(-1.17%)
Apr 11, 2018 39.82 40.47 39.67 39.72 1,359,407 -0.40(-0.99%)
Apr 10, 2018 40.52 40.68 39.90 40.12 1,746,932 +0.25(+0.63%)
Apr 09, 2018 40.23 40.56 39.84 39.87 1,463,181 -0.15(-0.37%)
Apr 06, 2018 41.10 41.51 39.46 40.02 2,013,126 -1.32(-3.20%)
Apr 05, 2018 40.97 41.96 40.83 41.34 2,901,746 +0.71(+1.76%)
Apr 04, 2018 38.55 40.73 38.55 40.63 3,436,359 +1.58(+4.06%)
Apr 03, 2018 39.06 39.15 37.86 39.04 2,135,899 +0.18(+0.45%)
Apr 02, 2018 39.91 39.91 37.99 38.87 2,315,554 -1.20(-3.01%)
Mar 29, 2018 40.07 40.07 40.07 0 +0.54(+1.36%)
Mar 28, 2018 40.17 40.38 39.44 39.53 2,128,254 -0.68(-1.68%)
Mar 27, 2018 41.26 41.26 39.92 40.21 2,368,065 -0.77(-1.88%)
Mar 26, 2018 41.35 41.55 40.16 40.98 1,749,725 +0.40(+0.98%)
Mar 23, 2018 41.15 41.92 40.58 40.58 2,030,615 -0.23(-0.57%)
Mar 22, 2018 41.17 42.05 40.80 40.81 1,708,900 -0.88(-2.11%)
Mar 21, 2018 40.97 41.96 40.74 41.69 1,620,842 +0.84(+2.06%)
Mar 20, 2018 41.36 41.69 40.78 40.85 1,264,987 -0.45(-1.10%)
Mar 19, 2018 41.37 41.41 40.75 41.30 2,201,179 -0.19(-0.47%)
Mar 16, 2018 40.71 41.61 40.61 41.50 2,733,668 +0.87(+2.14%)
Mar 15, 2018 41.36 41.39 40.39 40.63 1,657,601 -0.49(-1.19%)
Mar 14, 2018 42.06 42.06 40.82 41.12 1,509,717 -0.68(-1.62%)
Mar 13, 2018 41.91 42.40 41.56 41.80 1,854,835 +0.16(+0.38%)
Mar 12, 2018 41.91 42.21 41.57 41.64 2,132,851 -0.26(-0.62%)
Mar 09, 2018 42.01 42.04 41.24 41.90 1,672,218 +0.19(+0.47%)
Mar 08, 2018 41.60 41.87 41.09 41.70 1,463,167 +0.25(+0.60%)
Mar 07, 2018 41.94 41.45 1,456,453 -0.30(-0.71%)
Mar 06, 2018 41.34 41.77 40.81 41.75 1,640,273 +0.69(+1.67%)
Mar 05, 2018 40.41 41.50 40.30 41.06 2,092,733 +0.38(+0.93%)
Mar 02, 2018 40.17 40.78 39.82 40.68 2,156,383 +0.06(+0.16%)
Mar 01, 2018 40.69 41.11 39.73 40.62 4,128,690 +0.01(+0.02%)
Feb 28, 2018 42.05 42.06 40.24 40.61 5,250,133 -1.18(-2.82%)
Feb 27, 2018 44.92 45.62 41.58 41.79 6,664,391 -2.25(-5.11%)
Feb 26, 2018 43.55 44.20 42.96 44.04 3,765,305 +0.91(+2.11%)
Feb 23, 2018 42.91 43.14 42.12 43.13 2,365,330 +0.29(+0.67%)
Feb 22, 2018 42.73 42.84 2,553,826 -0.41(-0.94%)
Feb 21, 2018 43.55 44.76 43.20 43.25 2,697,267 -0.09(-0.21%)
Feb 20, 2018 43.42 43.95 43.11 43.34 1,660,622 -0.27(-0.62%)
Feb 16, 2018 43.61 43.61 43.61 0 +0.44(+1.03%)
Feb 15, 2018 43.40 43.48 42.61 43.17 1,743,751 +0.09(+0.21%)
Feb 14, 2018 41.75 43.26 41.75 43.07 2,125,059 +0.83(+1.97%)
Feb 13, 2018 41.91 42.31 41.71 42.24 1,829,638 +0.26(+0.62%)
Feb 12, 2018 41.52 42.23 40.99 41.98 2,289,349 +0.72(+1.75%)
Feb 09, 2018 41.19 41.67 39.91 41.26 2,881,342 +0.72(+1.78%)
Feb 08, 2018 42.59 42.67 40.54 40.54 3,063,856 -2.12(-4.97%)
Feb 07, 2018 43.14 44.30 42.64 42.66 2,818,258 -0.66(-1.52%)
Feb 06, 2018 40.49 43.66 40.18 43.32 3,452,370 +1.16(+2.75%)
Feb 05, 2018 42.56 43.08 41.34 42.16 4,109,541 -0.83(-1.94%)
Feb 02, 2018 43.40 43.73 42.62 42.99 5,071,380 -0.88(-2.01%)
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.