Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

61.29 USD +1.74 (+2.92%)
Official Closing Price Updated: 7:32 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.50 34.04 32.44 33.83 4,006,100 +1.40(+4.32%)
Jan 30, 2007 32.61 32.81 32.34 32.43 1,389,700 +0.00(+0.00%)
Jan 29, 2007 32.54 33.01 32.24 32.43 1,780,800 +0.00(+0.00%)
Jan 26, 2007 32.97 33.19 32.25 32.43 3,308,600 -0.29(-0.89%)
Jan 25, 2007 34.10 34.10 32.54 32.72 4,991,900 -1.47(-4.30%)
Jan 24, 2007 33.60 34.43 33.17 34.19 3,545,000 +0.55(+1.63%)
Jan 23, 2007 32.97 34.36 32.68 33.64 6,308,800 +1.33(+4.12%)
Jan 22, 2007 32.67 32.76 31.94 32.31 3,219,500 -0.11(-0.34%)
Jan 19, 2007 31.87 32.61 31.44 32.42 3,377,900 +0.75(+2.37%)
Jan 18, 2007 31.86 32.00 31.55 31.67 2,106,000 -0.01(-0.03%)
Jan 17, 2007 31.58 32.11 31.52 31.68 3,452,400 +0.35(+1.12%)
Jan 16, 2007 31.63 31.86 30.91 31.33 2,721,400 -0.30(-0.95%)
Jan 12, 2007 31.65 31.95 31.55 31.63 1,972,600 -0.02(-0.06%)
Jan 11, 2007 31.20 31.77 31.03 31.65 3,267,800 +0.64(+2.06%)
Jan 10, 2007 30.72 31.21 30.47 31.01 2,044,200 +0.17(+0.55%)
Jan 09, 2007 30.49 30.99 30.40 30.84 2,345,400 +0.44(+1.45%)
Jan 08, 2007 30.93 31.06 30.29 30.40 3,252,800 -0.66(-2.12%)
Jan 05, 2007 30.78 31.29 30.65 31.06 2,105,000 +0.04(+0.13%)
Jan 04, 2007 31.65 31.65 30.64 31.02 3,277,500 -0.42(-1.34%)
Jan 03, 2007 31.95 32.24 30.98 31.44 4,542,400 -0.79(-2.45%)
Dec 29, 2006 32.06 32.51 31.99 32.23 1,465,600 +0.13(+0.40%)
Dec 28, 2006 32.36 32.68 31.83 32.10 1,647,100 -0.19(-0.59%)
Dec 27, 2006 32.00 32.47 31.90 32.29 1,804,200 +0.60(+1.89%)
Dec 26, 2006 31.60 31.79 31.41 31.69 1,018,000 +0.11(+0.35%)
Dec 22, 2006 31.80 31.90 31.41 31.58 1,189,900 -0.31(-0.97%)
Dec 21, 2006 31.99 32.00 31.64 31.89 1,683,500 +0.07(+0.22%)
Dec 20, 2006 31.60 32.10 31.60 31.82 1,641,200 +0.12(+0.38%)
Dec 19, 2006 31.90 31.90 31.40 31.70 3,060,000 -0.58(-1.80%)
Dec 18, 2006 32.64 32.64 32.04 32.28 2,016,400 -0.12(-0.37%)
Dec 15, 2006 32.68 32.75 32.25 32.40 3,052,900 +0.10(+0.31%)
Dec 14, 2006 31.92 32.70 31.55 32.30 4,455,100 +0.49(+1.54%)
Dec 13, 2006 31.35 32.20 31.32 31.81 4,284,600 +0.57(+1.82%)
Dec 12, 2006 31.65 31.68 31.03 31.24 2,424,000 -0.37(-1.17%)
Dec 11, 2006 31.29 31.89 31.15 31.61 2,659,200 +0.31(+0.99%)
Dec 08, 2006 31.83 32.15 31.07 31.30 6,185,400 -0.54(-1.70%)
Dec 07, 2006 32.60 32.60 31.64 31.84 6,103,000 -1.17(-3.54%)
Dec 06, 2006 33.13 33.57 32.82 33.01 6,297,800 +0.14(+0.43%)
Dec 05, 2006 31.51 33.43 31.51 32.87 10,073,900 +0.96(+3.01%)
Dec 04, 2006 32.18 32.24 31.63 31.91 2,918,500 -0.25(-0.78%)
Dec 01, 2006 31.85 32.67 31.73 32.16 5,347,200 -0.04(-0.12%)
Nov 30, 2006 31.84 32.54 31.18 32.20 6,672,400 +1.30(+4.21%)
Nov 29, 2006 30.57 31.05 30.02 30.90 3,170,100 +0.60(+1.98%)
Nov 28, 2006 30.20 30.64 29.85 30.30 3,516,500 +0.09(+0.30%)
Nov 27, 2006 31.01 31.13 30.10 30.21 3,343,400 -0.77(-2.49%)
Nov 24, 2006 30.70 31.70 30.45 30.98 2,580,600 +0.08(+0.26%)
Nov 22, 2006 30.18 31.01 30.02 30.90 5,151,300 +1.07(+3.59%)
Nov 21, 2006 29.60 29.97 29.51 29.83 2,084,100 +0.18(+0.61%)
Nov 20, 2006 29.76 30.16 29.35 29.65 4,023,000 -0.24(-0.80%)
Nov 17, 2006 29.50 30.09 29.11 29.89 4,088,700 +0.18(+0.61%)
Nov 16, 2006 29.02 30.18 28.96 29.71 7,002,500 +0.91(+3.16%)
Nov 15, 2006 28.79 29.21 28.37 28.80 4,202,100 +0.18(+0.63%)
Nov 14, 2006 28.10 28.75 27.56 28.62 5,579,300 +1.32(+4.84%)
Nov 13, 2006 27.35 27.87 27.09 27.30 2,305,600 -0.11(-0.40%)
Nov 10, 2006 26.90 27.61 26.80 27.41 3,633,600 +0.59(+2.20%)
Nov 09, 2006 27.35 27.43 26.78 26.82 4,772,600 -0.68(-2.47%)
Nov 08, 2006 27.71 28.00 27.26 27.50 5,601,300 -0.54(-1.93%)
Nov 07, 2006 27.60 28.24 27.36 28.04 6,521,800 -0.01(-0.04%)
Nov 06, 2006 28.40 28.55 27.98 28.05 2,477,100 -0.18(-0.64%)
Nov 03, 2006 28.60 28.70 28.10 28.23 2,627,300 -0.44(-1.53%)
Nov 02, 2006 28.60 29.20 28.38 28.67 2,647,600 -0.08(-0.28%)
Nov 01, 2006 29.20 29.41 28.46 28.75 2,705,800 -0.16(-0.55%)
Oct 31, 2006 29.16 29.46 28.77 28.91 2,637,200 -0.23(-0.79%)
Oct 30, 2006 29.47 29.90 28.99 29.14 3,221,100 -0.51(-1.72%)
Oct 27, 2006 30.48 30.64 29.57 29.65 3,106,100 -0.85(-2.79%)
Oct 26, 2006 30.44 30.90 29.98 30.50 3,202,300 +0.06(+0.20%)
Oct 25, 2006 29.60 30.58 29.32 30.44 3,625,300 +0.84(+2.84%)
Oct 24, 2006 29.07 29.63 29.00 29.60 2,258,300 +0.44(+1.51%)
Oct 23, 2006 29.17 29.40 28.97 29.16 3,027,100 -0.06(-0.21%)
Oct 20, 2006 29.60 29.60 29.01 29.22 1,896,300 -0.19(-0.65%)
Oct 19, 2006 29.25 29.66 28.81 29.41 2,751,900 +0.52(+1.80%)
Oct 18, 2006 29.40 29.60 28.87 28.89 2,342,700 -0.10(-0.34%)
Oct 17, 2006 29.30 29.37 28.70 28.99 4,652,200 -0.49(-1.66%)
Oct 16, 2006 29.64 29.96 29.29 29.48 3,370,000 -0.08(-0.27%)
Oct 13, 2006 30.20 30.40 29.36 29.56 4,303,000 -1.23(-3.99%)
Oct 12, 2006 30.24 30.88 30.20 30.79 2,907,400 +0.92(+3.08%)
Oct 11, 2006 30.04 30.50 29.45 29.87 3,821,100 -0.42(-1.39%)
Oct 10, 2006 29.35 30.57 29.35 30.29 7,049,200 +1.48(+5.14%)
Oct 09, 2006 28.15 29.22 28.01 28.81 3,044,200 +0.55(+1.95%)
Oct 06, 2006 28.63 28.45 27.90 28.26 2,105,300 -0.37(-1.29%)
Oct 05, 2006 28.85 29.05 28.14 28.63 1,714,400 -0.14(-0.49%)
Oct 04, 2006 28.00 29.01 27.96 28.77 2,556,400 +0.59(+2.09%)
Oct 03, 2006 28.07 28.48 27.76 28.18 2,257,200 -0.12(-0.42%)
Oct 02, 2006 28.02 28.79 27.68 28.30 2,976,000 +0.22(+0.78%)
Sep 29, 2006 28.67 28.81 28.04 28.08 2,218,900 -0.44(-1.54%)
Sep 28, 2006 28.50 28.80 28.00 28.52 2,526,000 +0.05(+0.18%)
Sep 27, 2006 28.90 29.75 28.13 28.47 5,573,700 -0.38(-1.32%)
Sep 26, 2006 28.20 29.25 28.06 28.85 5,292,500 +0.38(+1.33%)
Sep 25, 2006 27.91 28.65 27.54 28.47 3,944,000 +0.66(+2.37%)
Sep 22, 2006 26.98 28.08 26.80 27.81 3,147,200 +0.65(+2.39%)
Sep 21, 2006 27.17 28.02 26.88 27.16 3,474,600 -0.10(-0.37%)
Sep 20, 2006 27.55 27.85 27.05 27.26 4,367,300 -0.16(-0.58%)
Sep 19, 2006 27.80 28.31 27.02 27.42 5,967,500 -0.74(-2.63%)
Sep 18, 2006 28.66 28.95 27.82 28.16 4,483,900 +0.07(+0.25%)
Sep 15, 2006 27.96 28.95 27.81 28.09 6,243,400 +0.61(+2.22%)
Sep 14, 2006 27.50 27.69 26.94 27.48 2,558,200 -0.02(-0.07%)
Sep 13, 2006 27.76 28.00 27.35 27.50 3,718,000 -0.20(-0.72%)
Sep 12, 2006 26.52 28.07 26.45 27.70 5,372,700 +1.08(+4.06%)
Sep 11, 2006 25.90 27.20 25.51 26.62 3,613,400 +0.51(+1.95%)
Sep 08, 2006 25.60 26.43 25.52 26.11 2,464,300 +0.22(+0.85%)
Sep 07, 2006 25.20 26.53 24.75 25.89 5,561,400 +0.29(+1.13%)
Sep 06, 2006 26.05 26.24 25.41 25.60 3,340,600 -0.69(-2.62%)
Sep 05, 2006 26.30 26.55 26.10 26.29 1,855,700 -0.19(-0.72%)
Sep 01, 2006 26.53 26.64 25.90 26.48 1,508,000 +0.06(+0.23%)
Aug 31, 2006 26.28 26.72 25.94 26.42 1,813,000 +0.17(+0.65%)
Aug 30, 2006 26.40 26.42 25.88 26.25 1,627,000 -0.08(-0.30%)
Aug 29, 2006 26.31 26.47 25.76 26.33 2,932,700 +0.02(+0.08%)
Aug 28, 2006 26.21 26.59 26.09 26.31 3,175,000 +0.33(+1.27%)
Aug 25, 2006 25.30 26.03 25.04 25.98 4,294,200 +0.56(+2.20%)
Aug 24, 2006 24.70 25.59 24.24 25.42 4,783,300 +0.87(+3.54%)
Aug 23, 2006 25.00 25.12 24.19 24.55 4,775,400 -0.65(-2.58%)
Aug 22, 2006 25.30 25.95 24.76 25.20 8,018,300 +0.43(+1.74%)
Aug 21, 2006 25.55 25.55 24.68 24.77 2,542,300 -1.02(-3.96%)
Aug 18, 2006 25.52 25.86 25.06 25.79 2,089,800 +0.18(+0.70%)
Aug 17, 2006 25.49 26.35 25.30 25.61 3,786,400 +0.12(+0.47%)
Aug 16, 2006 24.76 25.66 24.73 25.49 4,461,000 +0.96(+3.91%)
Aug 15, 2006 24.58 24.90 23.90 24.53 4,748,400 +0.58(+2.42%)
Aug 14, 2006 24.65 24.80 23.82 23.95 2,869,000 -0.47(-1.92%)
Aug 11, 2006 25.00 25.06 24.35 24.42 2,286,800 -0.72(-2.86%)
Aug 10, 2006 24.69 25.37 24.55 25.14 3,324,800 +0.26(+1.05%)
Aug 09, 2006 25.67 26.00 24.53 24.88 8,560,500 -1.70(-6.40%)
Aug 08, 2006 28.04 28.48 26.47 26.58 5,332,200 -1.34(-4.80%)
Aug 07, 2006 27.15 28.20 26.85 27.92 3,232,900 +0.62(+2.27%)
Aug 04, 2006 27.21 28.40 26.59 27.30 5,573,000 +0.19(+0.70%)
Aug 03, 2006 25.61 27.37 25.46 27.11 4,129,800 +1.16(+4.47%)
Aug 02, 2006 25.82 26.27 25.65 25.95 2,559,700 +0.22(+0.86%)
Aug 01, 2006 25.39 25.80 24.93 25.73 2,534,000 +0.16(+0.63%)
Jul 31, 2006 25.43 25.69 25.00 25.57 3,096,200 +0.01(+0.04%)
Jul 28, 2006 24.81 25.90 24.81 25.56 3,833,600 +0.98(+3.99%)
Jul 27, 2006 24.90 25.50 24.35 24.58 3,636,300 -0.21(-0.85%)
Jul 26, 2006 24.27 24.98 23.87 24.79 3,867,000 +0.25(+1.02%)
Jul 25, 2006 23.42 24.99 23.30 24.54 4,144,600 +0.64(+2.68%)
Jul 24, 2006 22.77 24.04 22.97 23.90 2,865,700 +1.13(+4.96%)
Jul 21, 2006 22.85 23.17 22.26 22.77 3,328,600 -0.15(-0.65%)
Jul 20, 2006 23.60 24.09 22.83 22.92 3,608,300 -0.68(-2.88%)
Jul 19, 2006 22.81 23.95 22.73 23.60 6,251,500 +0.93(+4.10%)
Jul 18, 2006 23.35 23.60 22.22 22.67 6,829,800 -0.72(-3.08%)
Jul 17, 2006 23.70 23.96 23.29 23.39 3,260,500 -0.31(-1.31%)
Jul 14, 2006 23.75 24.16 23.66 23.70 6,100,700 -0.85(-3.46%)
Jul 13, 2006 24.42 25.00 24.26 24.55 3,011,500 -0.12(-0.49%)
Jul 12, 2006 25.55 25.76 24.61 24.67 2,471,100 -0.93(-3.63%)
Jul 11, 2006 25.70 25.70 25.25 25.60 2,615,500 -0.18(-0.70%)
Jul 10, 2006 25.86 26.08 25.53 25.78 1,600,700 -0.04(-0.15%)
Jul 07, 2006 25.83 26.58 25.66 25.82 4,299,600 +0.03(+0.12%)
Jul 06, 2006 25.14 25.88 25.11 25.79 3,746,900 +0.56(+2.22%)
Jul 05, 2006 25.45 25.45 24.93 25.23 2,494,300 -0.43(-1.68%)
Jul 03, 2006 25.81 25.81 25.26 25.66 1,067,600 +0.09(+0.35%)
Jun 30, 2006 26.30 26.37 25.40 25.57 4,788,300 -0.61(-2.33%)
Jun 29, 2006 25.67 26.24 25.10 26.18 5,110,900 +0.58(+2.27%)
Jun 28, 2006 26.00 26.07 25.35 25.60 3,119,100 -0.40(-1.54%)
Jun 27, 2006 26.90 27.00 25.93 26.00 4,087,600 -0.94(-3.49%)
Jun 26, 2006 26.66 27.50 26.32 26.94 3,719,500 +0.50(+1.89%)
Jun 23, 2006 26.40 26.86 26.17 26.44 2,963,600 -0.01(-0.04%)
Jun 22, 2006 26.78 27.09 26.25 26.45 3,372,800 -0.50(-1.86%)
Jun 21, 2006 26.18 27.09 26.05 26.95 3,571,400 +0.90(+3.45%)
Jun 20, 2006 26.90 26.91 25.94 26.05 3,515,400 -0.49(-1.85%)
Jun 19, 2006 27.25 27.53 26.25 26.54 2,502,300 -0.63(-2.32%)
Jun 16, 2006 27.02 27.63 26.77 27.17 3,574,100 -0.17(-0.62%)
Jun 15, 2006 26.03 27.56 25.86 27.34 5,157,400 +1.59(+6.17%)
Jun 14, 2006 25.68 26.23 25.30 25.75 4,691,600 +0.22(+0.86%)
Jun 13, 2006 25.97 26.51 25.30 25.53 4,291,000 -0.63(-2.41%)
Jun 12, 2006 27.05 27.16 26.15 26.16 2,305,800 -0.97(-3.58%)
Jun 09, 2006 27.20 27.53 26.77 27.13 2,589,700 +0.22(+0.82%)
Jun 08, 2006 26.60 27.00 26.06 26.91 5,527,900 +0.49(+1.85%)
Jun 07, 2006 26.45 27.21 26.31 26.42 4,394,700 -0.13(-0.49%)
Jun 06, 2006 27.24 27.30 25.72 26.55 7,944,400 -1.03(-3.73%)
Jun 05, 2006 28.51 28.60 27.10 27.58 5,592,300 -1.25(-4.34%)
Jun 02, 2006 29.02 29.26 28.46 28.83 3,127,900 +0.04(+0.14%)
Jun 01, 2006 28.26 28.88 28.14 28.79 2,810,400 +0.53(+1.88%)
May 31, 2006 28.31 28.53 27.81 28.26 3,202,300 +0.03(+0.11%)
May 30, 2006 28.68 28.88 28.23 28.23 2,951,800 -0.85(-2.92%)
May 26, 2006 28.68 29.28 28.57 29.08 3,771,900 +0.65(+2.29%)
May 25, 2006 28.16 28.49 27.74 28.43 3,979,300 +0.42(+1.50%)
May 24, 2006 27.50 28.60 27.27 28.01 5,774,900 +0.66(+2.41%)
May 23, 2006 28.25 28.60 27.33 27.35 7,745,300 +0.45(+1.67%)
May 22, 2006 27.45 27.64 26.46 26.90 5,028,000 -0.93(-3.34%)
May 19, 2006 27.63 28.14 27.51 27.83 3,504,200 +0.09(+0.32%)
May 18, 2006 27.90 28.75 27.71 27.74 4,343,700 +0.11(+0.40%)
May 17, 2006 27.55 28.02 27.40 27.63 3,225,600 -0.31(-1.11%)
May 16, 2006 28.27 28.39 27.53 27.94 4,194,100 -0.32(-1.13%)
May 15, 2006 28.06 28.99 27.55 28.26 4,333,900 -0.46(-1.60%)
May 12, 2006 29.15 29.15 28.10 28.72 5,327,900 -0.48(-1.64%)
May 11, 2006 30.02 30.02 29.13 29.20 3,058,600 -0.85(-2.83%)
May 10, 2006 30.04 30.40 29.61 30.05 3,804,500 +0.17(+0.57%)
May 09, 2006 30.26 30.50 29.78 29.88 2,724,500 -0.75(-2.45%)
May 08, 2006 30.65 31.25 30.41 30.63 2,913,200 -0.22(-0.71%)
May 05, 2006 30.25 31.56 29.99 30.85 6,228,200 +1.21(+4.08%)
May 04, 2006 30.65 30.76 29.43 29.64 6,526,700 -0.92(-3.01%)
May 03, 2006 30.25 30.84 30.10 30.56 3,639,600 +0.40(+1.33%)
May 02, 2006 30.52 30.67 29.95 30.16 5,191,400 -1.02(-3.27%)
May 01, 2006 32.10 32.10 31.04 31.18 4,049,000 -0.97(-3.02%)
Apr 28, 2006 32.14 33.04 32.00 32.15 2,652,100 -0.49(-1.50%)
Apr 27, 2006 32.50 33.07 31.45 32.64 5,219,800 -0.70(-2.10%)
Apr 26, 2006 33.39 34.85 33.22 33.34 4,621,100 +0.40(+1.21%)
Apr 25, 2006 33.38 33.80 32.45 32.94 3,416,900 -0.54(-1.61%)
Apr 24, 2006 34.20 34.21 33.26 33.48 2,979,600 -0.83(-2.42%)
Apr 21, 2006 34.05 34.37 33.71 34.31 3,189,200 +0.38(+1.12%)
Apr 20, 2006 32.95 34.05 32.64 33.93 3,198,600 +0.61(+1.83%)
Apr 19, 2006 33.66 33.96 33.14 33.32 3,171,500 -0.34(-1.01%)
Apr 18, 2006 32.08 33.85 31.57 33.66 5,490,800 +1.39(+4.31%)
Apr 17, 2006 32.73 33.01 32.01 32.27 1,861,000 -0.47(-1.44%)
Apr 13, 2006 33.14 33.00 32.35 32.74 2,173,000 -0.40(-1.21%)
Apr 12, 2006 33.60 33.63 32.97 33.14 1,768,500 -0.54(-1.60%)
Apr 11, 2006 34.43 34.94 33.40 33.68 3,469,800 -0.75(-2.18%)
Apr 10, 2006 35.10 35.53 34.40 34.43 2,691,600 -0.98(-2.77%)
Apr 07, 2006 35.17 35.73 34.94 35.41 2,679,500 +0.11(+0.31%)
Apr 06, 2006 35.58 35.87 34.94 35.30 2,763,700 -0.53(-1.48%)
Apr 05, 2006 34.30 35.87 34.24 35.83 3,540,700 +1.84(+5.41%)
Apr 04, 2006 34.16 34.40 33.78 33.99 2,007,800 -0.08(-0.23%)
Apr 03, 2006 34.41 34.54 33.90 34.07 2,936,100 -0.56(-1.62%)
Mar 31, 2006 34.42 34.92 34.31 34.63 1,762,200 -0.20(-0.57%)
Mar 30, 2006 34.81 35.34 34.00 34.83 2,854,900 -0.22(-0.63%)
Mar 29, 2006 34.94 35.22 34.54 35.05 1,895,000 +0.10(+0.29%)
Mar 28, 2006 35.71 35.85 34.57 34.95 3,588,100 -0.35(-0.99%)
Mar 27, 2006 35.68 36.05 35.06 35.30 5,494,000 +0.95(+2.77%)
Mar 24, 2006 34.02 35.19 33.50 34.35 4,238,600 -0.11(-0.32%)
Mar 23, 2006 33.35 34.87 33.25 34.46 4,167,000 +1.36(+4.11%)
Mar 22, 2006 32.87 33.55 32.81 33.10 1,895,000 +0.23(+0.70%)
Mar 21, 2006 33.35 33.68 32.79 32.87 3,943,600 -0.65(-1.94%)
Mar 20, 2006 34.87 35.00 33.43 33.52 3,414,900 -1.47(-4.20%)
Mar 17, 2006 35.25 35.57 34.69 34.99 3,804,800 +0.81(+2.37%)
Mar 16, 2006 33.69 34.91 33.34 34.18 5,118,800 +1.29(+3.92%)
Mar 15, 2006 33.35 33.75 32.67 32.89 3,040,100 -0.46(-1.38%)
Mar 14, 2006 31.59 33.37 31.55 33.35 3,871,800 +1.70(+5.37%)
Mar 13, 2006 31.30 31.90 31.25 31.65 1,761,700 +0.26(+0.83%)
Mar 10, 2006 30.68 31.80 30.51 31.39 2,320,000 +0.60(+1.95%)
Mar 09, 2006 31.30 31.64 30.61 30.79 2,671,800 -0.47(-1.50%)
Mar 08, 2006 31.00 31.57 30.63 31.26 3,475,800 -0.07(-0.22%)
Mar 07, 2006 32.40 32.55 31.14 31.33 4,104,900 -1.49(-4.54%)
Mar 06, 2006 32.83 33.15 32.65 32.82 2,369,400 -0.18(-0.55%)
Mar 03, 2006 32.90 33.41 32.68 33.00 3,076,000 -0.52(-1.55%)
Mar 02, 2006 32.78 33.75 32.61 33.52 3,598,400 +0.62(+1.88%)
Mar 01, 2006 32.04 33.00 31.89 32.90 3,279,600 +0.57(+1.76%)
Feb 28, 2006 32.65 32.90 32.00 32.33 2,349,100 -0.32(-0.98%)
Feb 27, 2006 32.90 33.10 32.21 32.65 3,590,200 -0.69(-2.07%)
Feb 24, 2006 33.45 33.55 32.75 33.34 2,891,600 -0.20(-0.60%)
Feb 23, 2006 33.10 34.09 32.12 33.54 7,753,300 +1.05(+3.23%)
Feb 22, 2006 31.00 32.74 30.80 32.49 7,220,800 +1.72(+5.59%)
Feb 21, 2006 30.64 31.15 30.06 30.77 6,521,600 +1.02(+3.43%)
Feb 17, 2006 30.73 30.75 29.73 29.75 3,179,200 -0.82(-2.68%)
Feb 16, 2006 31.00 31.05 30.01 30.57 3,712,000 +0.69(+2.31%)
Feb 15, 2006 29.84 30.64 29.50 29.88 3,262,800 +0.00(+0.00%)
Feb 14, 2006 29.24 30.10 28.70 29.88 3,965,400 +0.53(+1.81%)
Feb 13, 2006 29.65 30.10 29.29 29.35 2,886,600 -0.47(-1.58%)
Feb 10, 2006 30.00 30.19 29.44 29.82 2,446,700 -0.22(-0.73%)
Feb 09, 2006 30.18 30.60 29.94 30.04 2,843,000 -0.36(-1.18%)
Feb 08, 2006 29.90 30.65 29.29 30.40 5,313,900 +0.93(+3.16%)
Feb 07, 2006 29.98 30.76 29.29 29.47 9,910,800 -1.73(-5.54%)
Feb 06, 2006 32.20 32.30 31.01 31.20 3,285,400 -0.98(-3.05%)
Feb 03, 2006 31.56 32.75 30.70 32.18 5,350,800 +0.37(+1.16%)
Feb 02, 2006 33.00 33.05 31.66 31.81 5,110,900 -1.15(-3.49%)
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.