Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.96 33.07 32.47 32.55 2,441,534 -0.56(-1.69%)
Apr 29, 2015 33.42 33.62 32.71 33.11 3,298,824 -0.62(-1.85%)
Apr 28, 2015 33.50 33.87 33.27 33.73 1,874,594 +0.11(+0.33%)
Apr 27, 2015 33.93 34.05 33.53 33.62 2,660,277 -0.08(-0.24%)
Apr 24, 2015 33.22 33.82 33.09 33.70 3,561,774 +0.69(+2.08%)
Apr 23, 2015 34.22 34.26 33.00 33.02 6,230,590 -1.44(-4.17%)
Apr 22, 2015 35.52 35.69 34.34 34.45 3,759,907 -1.06(-2.99%)
Apr 21, 2015 35.00 35.73 34.94 35.52 3,653,404 +0.64(+1.84%)
Apr 20, 2015 35.28 35.40 34.65 34.88 2,769,131 -0.25(-0.70%)
Apr 17, 2015 35.23 35.25 34.69 35.12 4,021,668 -0.38(-1.06%)
Apr 16, 2015 36.42 36.42 35.42 35.50 3,889,199 -1.13(-3.08%)
Apr 15, 2015 36.41 36.78 36.29 36.63 2,137,074 +0.28(+0.78%)
Apr 14, 2015 36.13 36.43 35.76 36.34 1,603,122 +0.37(+1.02%)
Apr 13, 2015 36.37 36.41 35.90 35.98 1,997,192 -0.37(-1.01%)
Apr 10, 2015 36.46 36.60 36.00 36.34 1,393,253 -0.12(-0.33%)
Apr 09, 2015 36.40 36.51 35.89 36.46 3,767,594 -0.05(-0.13%)
Apr 08, 2015 35.67 36.58 35.59 36.51 3,090,189 +0.92(+2.57%)
Apr 07, 2015 36.45 36.45 35.43 35.59 2,791,810 -0.94(-2.58%)
Apr 06, 2015 36.50 36.94 36.32 36.53 2,026,997 -0.01(-0.03%)
Apr 02, 2015 35.88 36.54 36.54 36.54 1,941,436 +0.71(+1.97%)
Apr 01, 2015 36.02 36.15 35.50 35.84 1,407,730 -0.19(-0.53%)
Mar 31, 2015 35.86 36.43 35.65 36.03 2,997,420 +0.12(+0.33%)
Mar 30, 2015 36.19 36.49 35.90 35.91 3,320,171 -0.01(-0.03%)
Mar 27, 2015 35.19 35.98 35.14 35.92 2,214,434 +0.82(+2.32%)
Mar 26, 2015 35.02 35.18 34.71 35.11 2,341,338 +0.04(+0.10%)
Mar 25, 2015 35.63 35.77 35.06 35.07 1,665,892 -0.45(-1.26%)
Mar 24, 2015 35.11 35.90 34.68 35.52 2,355,644 +0.52(+1.49%)
Mar 23, 2015 35.49 35.87 34.99 35.00 2,030,994 -0.45(-1.27%)
Mar 20, 2015 35.24 36.35 35.13 35.44 5,333,060 +0.50(+1.44%)
Mar 19, 2015 35.13 35.62 34.61 34.94 3,057,031 -0.03(-0.08%)
Mar 18, 2015 34.33 35.28 33.97 34.97 2,491,711 +0.71(+2.09%)
Mar 17, 2015 34.19 34.46 34.00 34.25 1,659,788 -0.08(-0.24%)
Mar 16, 2015 34.76 34.97 34.23 34.34 1,613,749 -0.22(-0.64%)
Mar 13, 2015 34.52 34.79 34.35 34.56 1,934,568 -0.05(-0.16%)
Mar 12, 2015 34.58 34.98 34.40 34.61 1,744,325 +0.23(+0.67%)
Mar 11, 2015 33.91 34.55 33.75 34.38 1,882,216 +0.49(+1.46%)
Mar 10, 2015 33.70 34.09 33.66 33.89 1,405,931 -0.07(-0.22%)
Mar 09, 2015 33.95 34.14 33.61 33.96 2,158,889 +0.15(+0.43%)
Mar 06, 2015 34.45 34.45 33.54 33.81 2,146,909 -0.92(-2.64%)
Mar 05, 2015 34.79 34.88 34.55 34.73 1,058,645 +0.04(+0.11%)
Mar 04, 2015 34.38 34.80 33.90 34.69 2,187,262 +0.16(+0.48%)
Mar 03, 2015 34.89 34.93 34.20 34.53 2,763,323 -0.52(-1.49%)
Mar 02, 2015 35.09 35.26 34.71 35.05 2,746,069 -0.04(-0.10%)
Feb 27, 2015 34.76 35.17 34.72 35.09 2,362,293 +0.24(+0.68%)
Feb 26, 2015 35.01 35.16 34.56 34.85 2,621,566 -0.41(-1.17%)
Feb 25, 2015 35.45 35.80 35.00 35.26 3,684,695 -0.03(-0.08%)
Feb 24, 2015 35.51 35.74 35.03 35.29 7,271,641 +1.31(+3.85%)
Feb 23, 2015 34.40 34.59 33.91 33.98 5,126,257 -0.50(-1.46%)
Feb 20, 2015 34.44 34.53 33.97 34.48 2,997,177 +0.07(+0.21%)
Feb 19, 2015 34.75 34.79 34.32 34.41 2,686,516 -0.41(-1.18%)
Feb 18, 2015 34.78 34.88 34.44 34.82 2,010,557 -0.08(-0.24%)
Feb 17, 2015 34.59 34.91 34.31 34.90 1,685,139 +0.11(+0.32%)
Feb 13, 2015 34.61 34.79 34.79 34.79 1,406,643 +0.14(+0.40%)
Feb 12, 2015 34.31 34.71 34.12 34.66 1,983,265 +0.52(+1.53%)
Feb 11, 2015 34.54 34.56 33.86 34.13 1,512,680 -0.22(-0.64%)
Feb 10, 2015 33.85 34.51 33.52 34.35 2,816,098 +0.72(+2.15%)
Feb 09, 2015 33.28 33.73 33.11 33.63 2,446,898 +0.29(+0.88%)
Feb 06, 2015 33.10 33.61 33.06 33.34 2,411,824 +0.30(+0.91%)
Feb 05, 2015 33.20 33.49 32.69 33.04 1,724,314 -0.15(-0.44%)
Feb 04, 2015 32.36 33.49 32.32 33.18 2,723,463 +0.62(+1.91%)
Feb 03, 2015 31.92 32.61 31.75 32.56 2,471,040 +0.82(+2.60%)
Feb 02, 2015 31.71 32.09 31.31 31.73 1,917,261 +0.03(+0.09%)
Jan 30, 2015 31.74 31.93 31.39 31.71 2,835,231 -0.29(-0.92%)
Jan 29, 2015 31.11 32.14 30.92 32.00 2,637,267 +0.99(+3.19%)
Jan 28, 2015 31.40 31.50 30.88 31.01 2,341,053 -0.22(-0.70%)
Jan 27, 2015 30.68 31.44 30.45 31.23 3,124,490 +0.12(+0.38%)
Jan 26, 2015 31.18 31.28 30.61 31.11 3,924,236 +0.38(+1.22%)
Jan 23, 2015 30.88 31.03 30.36 30.74 1,869,423 -0.16(-0.50%)
Jan 22, 2015 30.78 31.04 30.45 30.89 1,884,312 +0.26(+0.84%)
Jan 21, 2015 30.49 31.06 30.43 30.64 2,462,243 +0.23(+0.75%)
Jan 20, 2015 31.05 31.07 30.10 30.41 3,338,363 -0.67(-2.15%)
Jan 16, 2015 29.90 31.12 29.48 31.08 5,024,609 +1.03(+3.45%)
Jan 15, 2015 31.38 31.67 29.70 30.04 5,069,568 -1.25(-3.98%)
Jan 14, 2015 31.34 31.70 30.71 31.29 4,827,702 -0.40(-1.27%)
Jan 13, 2015 32.69 33.06 31.23 31.69 7,405,807 -0.38(-1.17%)
Jan 12, 2015 32.17 32.48 31.83 32.06 4,032,910 -0.33(-1.02%)
Jan 09, 2015 32.33 32.61 32.24 32.39 2,897,563 +0.17(+0.54%)
Jan 08, 2015 32.18 32.48 31.88 32.22 4,538,325 +0.31(+0.98%)
Jan 07, 2015 31.38 32.28 31.22 31.91 5,636,528 +0.72(+2.32%)
Jan 06, 2015 31.51 31.56 30.73 31.19 3,837,931 -0.30(-0.96%)
Jan 05, 2015 31.19 31.54 31.07 31.49 3,969,793 +0.14(+0.44%)
Jan 02, 2015 31.62 31.62 30.82 31.35 2,088,732 -0.04(-0.12%)
Dec 31, 2014 30.67 31.39 31.39 31.39 3,987,363 +0.88(+2.88%)
Dec 30, 2014 30.17 30.56 30.13 30.51 1,744,730 +0.26(+0.85%)
Dec 29, 2014 29.92 30.38 29.87 30.25 2,147,008 +0.28(+0.95%)
Dec 26, 2014 30.00 30.18 29.91 29.97 1,347,208 -0.02(-0.06%)
Dec 24, 2014 29.66 29.99 29.99 29.99 978,852 +0.33(+1.11%)
Dec 23, 2014 29.90 30.11 29.49 29.66 1,723,380 -0.13(-0.43%)
Dec 22, 2014 29.67 29.88 29.46 29.78 2,058,389 +0.03(+0.09%)
Dec 19, 2014 29.91 30.00 29.61 29.76 4,624,114 -0.14(-0.46%)
Dec 18, 2014 29.58 29.90 29.15 29.89 3,995,984 +0.71(+2.45%)
Dec 17, 2014 28.38 29.25 28.37 29.18 2,552,737 +0.86(+3.04%)
Dec 16, 2014 28.39 28.67 28.22 28.32 3,486,439 -0.26(-0.90%)
Dec 15, 2014 28.82 29.11 28.45 28.58 2,886,436 -0.33(-1.14%)
Dec 12, 2014 29.20 29.34 28.90 28.90 4,022,255 -0.52(-1.77%)
Dec 11, 2014 29.14 29.92 28.98 29.43 6,904,679 +0.06(+0.22%)
Dec 10, 2014 31.63 32.48 29.33 29.36 10,746,182 -2.50(-7.85%)
Dec 09, 2014 31.73 32.19 31.55 31.86 4,407,580 +0.17(+0.55%)
Dec 08, 2014 31.78 32.05 31.55 31.69 2,500,070 -0.13(-0.40%)
Dec 05, 2014 31.80 32.04 31.50 31.82 1,810,718 +0.12(+0.38%)
Dec 04, 2014 31.82 31.87 31.55 31.70 1,714,368 -0.16(-0.49%)
Dec 03, 2014 31.97 32.17 31.84 31.85 1,827,654 -0.11(-0.34%)
Dec 02, 2014 31.76 32.14 31.53 31.96 2,065,421 +0.43(+1.36%)
Dec 01, 2014 31.88 32.02 31.43 31.53 2,208,818 -0.51(-1.60%)
Nov 28, 2014 31.73 32.12 31.50 32.05 1,592,212 +0.36(+1.13%)
Nov 26, 2014 32.00 31.69 31.69 31.69 1,575,444 -0.31(-0.97%)
Nov 25, 2014 32.20 32.44 31.79 32.00 1,803,285 -0.20(-0.63%)
Nov 24, 2014 32.07 32.49 32.03 32.20 2,387,467 +0.27(+0.83%)
Nov 21, 2014 31.61 32.34 31.60 31.94 5,597,664 +0.60(+1.93%)
Nov 20, 2014 30.92 31.59 30.88 31.33 3,718,587 +0.33(+1.06%)
Nov 19, 2014 30.97 31.23 30.84 31.00 2,540,473 -0.04(-0.12%)
Nov 18, 2014 31.07 31.19 30.93 31.04 3,122,896 +0.05(+0.15%)
Nov 17, 2014 30.82 31.14 30.64 30.99 2,566,239 +0.11(+0.36%)
Nov 14, 2014 30.77 30.97 30.50 30.88 2,206,497 -0.01(-0.03%)
Nov 13, 2014 30.72 31.10 30.72 30.89 1,913,899 +0.20(+0.66%)
Nov 12, 2014 30.76 31.01 30.58 30.69 1,909,361 -0.19(-0.62%)
Nov 11, 2014 30.21 30.97 30.21 30.88 2,994,056 +0.71(+2.34%)
Nov 10, 2014 30.24 30.68 30.15 30.18 3,938,998 +0.67(+2.27%)
Nov 07, 2014 29.27 29.82 28.99 29.51 1,992,679 +0.24(+0.81%)
Nov 06, 2014 28.71 29.31 28.71 29.27 1,892,647 +0.51(+1.78%)
Nov 05, 2014 29.03 29.26 28.74 28.76 2,038,828 -0.38(-1.29%)
Nov 04, 2014 29.42 29.65 29.02 29.13 1,392,243 -0.40(-1.36%)
Nov 03, 2014 29.23 29.66 29.11 29.54 1,648,359 +0.27(+0.94%)
Oct 31, 2014 29.84 29.93 29.04 29.26 3,146,129 -0.19(-0.65%)
Oct 30, 2014 29.21 29.56 28.86 29.45 1,828,997 +0.17(+0.59%)
Oct 29, 2014 29.64 29.83 28.91 29.28 2,839,357 -0.41(-1.39%)
Oct 28, 2014 29.19 29.88 29.16 29.69 2,074,646 +0.26(+0.87%)
Oct 27, 2014 29.64 29.74 29.74 29.44 2,213,300 -0.30(-1.02%)
Oct 24, 2014 29.65 29.80 29.15 29.74 1,273,168 +0.05(+0.15%)
Oct 23, 2014 29.41 30.02 29.02 29.69 4,335,284 +0.52(+1.79%)
Oct 22, 2014 28.98 29.34 28.84 29.17 2,564,123 +0.14(+0.47%)
Oct 21, 2014 29.09 29.37 28.77 29.03 3,641,450 +0.05(+0.19%)
Oct 20, 2014 28.62 29.23 28.62 28.98 2,896,362 +0.38(+1.31%)
Oct 17, 2014 28.36 29.19 28.04 28.60 3,685,104 +0.69(+2.46%)
Oct 16, 2014 27.33 28.41 27.27 27.92 3,724,307 +0.16(+0.56%)
Oct 15, 2014 27.03 28.12 26.97 27.76 5,017,124 +0.30(+1.10%)
Oct 14, 2014 26.93 27.98 26.93 27.46 3,875,792 +0.73(+2.74%)
Oct 13, 2014 27.92 28.58 26.49 26.73 6,999,135 -1.14(-4.11%)
Oct 10, 2014 28.36 28.62 27.83 27.87 4,772,647 -0.58(-2.03%)
Oct 09, 2014 28.97 29.16 28.33 28.45 3,027,421 -0.56(-1.93%)
Oct 08, 2014 28.76 29.18 28.44 29.01 2,279,945 +0.24(+0.83%)
Oct 07, 2014 28.72 29.30 28.72 28.77 2,918,508 -0.12(-0.41%)
Oct 06, 2014 28.90 29.10 28.82 28.89 2,176,087 +0.15(+0.51%)
Oct 03, 2014 28.63 28.84 28.42 28.74 3,771,202 +0.32(+1.13%)
Oct 02, 2014 28.40 28.66 28.18 28.42 3,990,659 +0.07(+0.26%)
Oct 01, 2014 28.53 28.53 28.14 28.35 3,791,722 -0.19(-0.67%)
Sep 30, 2014 28.88 28.99 28.52 28.54 1,890,016 -0.43(-1.49%)
Sep 29, 2014 28.89 29.06 28.82 28.97 1,815,618 -0.18(-0.63%)
Sep 26, 2014 29.12 29.23 28.93 29.15 1,415,125 +0.06(+0.22%)
Sep 25, 2014 29.34 29.39 28.85 29.09 1,652,428 -0.35(-1.18%)
Sep 24, 2014 29.04 29.77 28.96 29.44 2,767,008 -0.13(-0.43%)
Sep 23, 2014 29.58 29.88 29.38 29.56 1,791,818 -0.12(-0.40%)
Sep 22, 2014 30.53 30.65 29.63 29.68 2,503,129 -0.96(-3.14%)
Sep 19, 2014 31.07 31.08 30.23 30.64 3,578,208 -0.30(-0.98%)
Sep 18, 2014 31.00 31.17 30.75 30.95 2,482,648 +0.04(+0.12%)
Sep 17, 2014 30.64 31.36 30.62 30.91 3,561,199 +0.59(+1.93%)
Sep 16, 2014 30.22 30.57 30.11 30.32 1,911,468 +0.00(+0.00%)
Sep 15, 2014 30.37 30.54 30.22 30.32 1,885,228 +0.04(+0.12%)
Sep 12, 2014 30.75 30.82 30.03 30.29 2,901,956 -0.55(-1.78%)
Sep 11, 2014 30.78 31.07 30.73 30.84 1,660,444 -0.16(-0.50%)
Sep 10, 2014 30.75 31.08 30.56 30.99 1,967,082 +0.20(+0.65%)
Sep 09, 2014 31.00 31.08 30.68 30.79 1,378,322 -0.08(-0.27%)
Sep 08, 2014 30.91 31.21 30.74 30.87 1,734,885 -0.06(-0.21%)
Sep 05, 2014 30.77 31.08 30.71 30.94 1,672,247 +0.06(+0.21%)
Sep 04, 2014 31.17 31.22 30.75 30.87 3,777,715 -0.22(-0.71%)
Sep 03, 2014 32.76 32.79 30.96 31.09 7,405,208 -1.54(-4.72%)
Sep 02, 2014 32.83 32.92 32.45 32.63 2,632,124 +0.04(+0.11%)
Aug 29, 2014 32.60 32.60 32.60 32.60 1,089,348 +0.12(+0.37%)
Aug 28, 2014 32.39 32.54 32.05 32.48 1,613,301 +0.00(+0.00%)
Aug 27, 2014 32.58 32.67 32.34 32.48 889,719 -0.08(-0.25%)
Aug 26, 2014 32.43 32.60 32.15 32.56 930,607 +0.22(+0.68%)
Aug 25, 2014 32.68 32.84 32.18 32.34 1,925,668 -0.24(-0.73%)
Aug 22, 2014 32.64 32.73 32.39 32.58 1,062,640 -0.09(-0.28%)
Aug 21, 2014 32.60 32.81 32.28 32.67 1,262,451 +0.15(+0.45%)
Aug 20, 2014 32.26 32.59 32.04 32.52 1,391,728 +0.16(+0.48%)
Aug 19, 2014 32.24 32.61 31.95 32.37 2,733,225 +0.71(+2.23%)
Aug 18, 2014 31.38 31.81 31.33 31.66 2,048,970 +0.53(+1.71%)
Aug 15, 2014 31.33 31.47 30.80 31.13 1,412,587 -0.07(-0.23%)
Aug 14, 2014 30.65 31.24 30.59 31.20 1,643,488 +0.65(+2.13%)
Aug 13, 2014 30.45 30.77 30.37 30.55 1,061,520 +0.15(+0.48%)
Aug 12, 2014 30.45 30.78 30.32 30.41 1,565,098 -0.18(-0.60%)
Aug 11, 2014 30.68 30.91 30.54 30.59 1,250,794 +0.05(+0.18%)
Aug 08, 2014 29.87 30.61 29.78 30.54 2,151,709 +0.80(+2.68%)
Aug 07, 2014 29.95 30.11 29.62 29.74 1,026,621 -0.13(-0.43%)
Aug 06, 2014 29.67 30.14 29.64 29.87 1,313,979 -0.08(-0.28%)
Aug 05, 2014 29.77 30.21 29.71 29.95 1,988,260 -0.02(-0.06%)
Aug 04, 2014 30.07 30.31 29.78 29.97 1,688,613 -0.05(-0.15%)
Aug 01, 2014 29.87 30.21 29.77 30.01 3,458,914 +0.07(+0.24%)
Jul 31, 2014 30.02 30.05 29.66 29.94 3,726,041 -0.38(-1.24%)
Jul 30, 2014 30.68 30.81 30.11 30.32 2,388,898 -0.33(-1.08%)
Jul 29, 2014 30.85 30.97 30.57 30.64 1,778,181 -0.20(-0.65%)
Jul 28, 2014 31.28 31.37 30.58 30.85 1,946,967 -0.48(-1.52%)
Jul 25, 2014 31.45 31.57 31.13 31.32 2,002,691 -0.32(-1.01%)
Jul 24, 2014 32.83 32.83 31.41 31.64 4,185,222 -1.36(-4.13%)
Jul 23, 2014 32.49 33.15 32.24 33.01 1,530,393 +0.47(+1.44%)
Jul 22, 2014 32.38 32.95 32.38 32.54 1,806,865 +0.23(+0.71%)
Jul 21, 2014 32.19 32.54 32.03 32.31 1,307,674 +0.07(+0.23%)
Jul 18, 2014 32.32 32.36 31.95 32.24 1,991,565 -0.02(-0.06%)
Jul 17, 2014 32.87 32.88 32.23 32.26 2,096,142 -0.95(-2.87%)
Jul 16, 2014 32.72 33.30 32.40 33.21 3,229,709 +0.75(+2.31%)
Jul 15, 2014 32.60 32.65 32.43 32.46 1,961,182 -0.14(-0.42%)
Jul 14, 2014 32.80 32.88 32.44 32.60 1,220,619 +0.02(+0.06%)
Jul 11, 2014 32.92 33.02 32.48 32.58 1,701,799 -0.42(-1.28%)
Jul 10, 2014 32.83 33.37 32.72 33.00 1,736,474 -0.34(-1.02%)
Jul 09, 2014 33.31 33.61 33.22 33.34 947,351 +0.08(+0.25%)
Jul 08, 2014 33.24 33.40 33.01 33.26 1,212,782 -0.03(-0.08%)
Jul 07, 2014 33.78 33.85 33.18 33.28 1,616,121 -0.70(-2.05%)
Jul 03, 2014 33.95 33.98 33.98 33.98 689,946 +0.13(+0.38%)
Jul 02, 2014 34.30 34.45 33.80 33.85 1,164,743 -0.44(-1.28%)
Jul 01, 2014 33.80 34.38 33.71 34.29 2,255,095 +0.49(+1.46%)
Jun 30, 2014 33.40 33.98 33.37 33.80 2,050,018 +0.36(+1.07%)
Jun 27, 2014 33.36 33.52 33.04 33.44 1,728,610 +0.05(+0.14%)
Jun 26, 2014 33.69 33.71 33.08 33.39 1,807,222 -0.31(-0.92%)
Jun 25, 2014 33.40 33.78 33.19 33.70 1,468,537 +0.22(+0.66%)
Jun 24, 2014 33.11 34.07 33.02 33.48 3,638,433 +0.39(+1.19%)
Jun 23, 2014 33.21 33.76 33.04 33.09 2,380,547 +0.02(+0.06%)
Jun 20, 2014 33.27 33.28 32.72 33.07 2,790,903 -0.24(-0.71%)
Jun 19, 2014 33.06 33.42 32.98 33.31 1,539,375 +0.36(+1.08%)
Jun 18, 2014 33.22 33.28 32.41 32.95 2,824,214 -0.21(-0.64%)
Jun 17, 2014 33.12 33.51 32.68 33.16 2,478,264 -0.12(-0.36%)
Jun 16, 2014 32.88 33.28 32.66 33.28 1,257,955 +0.37(+1.11%)
Jun 13, 2014 33.19 33.26 32.74 32.92 1,391,658 -0.33(-0.99%)
Jun 12, 2014 33.37 33.65 33.09 33.25 1,483,761 -0.21(-0.63%)
Jun 11, 2014 33.82 33.89 33.22 33.46 1,401,032 -0.54(-1.59%)
Jun 10, 2014 34.01 34.14 33.87 34.00 1,095,722 +0.22(+0.65%)
Jun 06, 2014 33.45 33.83 33.36 33.78 1,535,161 +0.47(+1.40%)
Jun 05, 2014 33.26 33.49 32.81 33.31 1,759,687 +0.37(+1.11%)
Jun 04, 2014 33.03 33.18 32.73 32.94 1,323,418 -0.23(-0.69%)
Jun 03, 2014 33.01 33.37 32.94 33.17 1,857,567 +0.02(+0.06%)
Jun 02, 2014 33.15 33.27 32.62 33.15 2,231,081 -0.02(-0.06%)
May 30, 2014 33.19 33.42 32.88 33.17 2,112,005 -0.16(-0.49%)
May 29, 2014 33.32 33.86 33.12 33.34 2,970,338 +0.02(+0.05%)
May 28, 2014 33.80 34.07 32.99 33.32 6,608,868 +0.68(+2.08%)
May 27, 2014 32.80 33.01 32.59 32.64 3,291,509 +0.13(+0.39%)
May 23, 2014 32.04 32.51 32.51 32.51 3,434,772 +0.38(+1.17%)
May 22, 2014 31.41 32.19 31.23 32.14 1,316,565 +0.76(+2.42%)
May 21, 2014 31.37 31.57 31.01 31.38 1,752,969 +0.00(+0.00%)
May 20, 2014 31.34 31.62 31.12 31.38 1,770,344 -0.10(-0.32%)
May 19, 2014 31.41 31.53 30.97 31.48 1,629,001 -0.07(-0.23%)
May 16, 2014 31.60 31.66 31.18 31.55 2,175,149 +0.26(+0.82%)
May 15, 2014 31.35 31.37 30.46 31.30 2,815,177 -0.16(-0.52%)
May 14, 2014 31.93 31.93 31.31 31.46 2,136,317 -0.48(-1.49%)
May 13, 2014 31.90 32.50 31.85 31.94 2,010,780 +0.10(+0.32%)
May 12, 2014 31.32 31.96 31.32 31.84 1,698,690 +0.61(+1.97%)
May 09, 2014 30.97 31.41 30.84 31.22 1,767,316 +0.16(+0.50%)
May 08, 2014 31.22 31.71 30.86 31.07 2,212,033 -0.14(-0.44%)
May 07, 2014 31.24 31.37 30.80 31.20 1,590,678 +0.07(+0.24%)
May 06, 2014 31.90 31.93 31.01 31.13 2,842,712 -0.84(-2.64%)
May 05, 2014 32.17 32.46 31.75 31.97 1,890,211 -0.45(-1.38%)
May 02, 2014 31.73 32.57 31.60 32.42 2,239,650 +0.62(+1.96%)
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.