Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.70 USD -0.15 (-0.25%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.40 21.06 20.38 21.01 3,165,886 +0.64(+3.14%)
Apr 28, 2011 20.25 20.85 20.25 20.37 3,032,159 +0.14(+0.69%)
Apr 27, 2011 20.24 20.41 20.15 20.23 2,627,479 +0.02(+0.10%)
Apr 26, 2011 20.21 20.35 20.07 20.21 2,518,868 +0.02(+0.10%)
Apr 25, 2011 20.25 20.42 20.13 20.19 2,547,977 -0.09(-0.44%)
Apr 21, 2011 20.90 21.03 20.25 20.28 2,380,635 -0.59(-2.83%)
Apr 20, 2011 20.95 21.15 20.75 20.87 2,194,245 +0.12(+0.58%)
Apr 19, 2011 20.85 20.97 20.55 20.75 2,009,220 +0.17(+0.83%)
Apr 18, 2011 19.89 20.61 19.85 20.58 3,443,730 +0.46(+2.29%)
Apr 15, 2011 19.98 20.20 19.96 20.12 1,520,689 +0.18(+0.90%)
Apr 14, 2011 19.98 20.09 19.88 19.94 1,707,547 -0.22(-1.09%)
Apr 13, 2011 20.29 20.37 19.83 20.16 2,197,673 -0.08(-0.40%)
Apr 12, 2011 20.28 20.49 20.12 20.24 2,026,570 -0.17(-0.83%)
Apr 11, 2011 20.29 20.52 20.17 20.41 2,871,415 +0.13(+0.64%)
Apr 08, 2011 20.00 20.37 20.00 20.28 3,112,602 +0.31(+1.55%)
Apr 07, 2011 20.00 20.27 19.92 19.97 2,029,276 -0.09(-0.45%)
Apr 06, 2011 19.90 20.07 19.66 20.06 2,412,956 +0.24(+1.21%)
Apr 05, 2011 19.30 20.09 19.08 19.82 3,088,757 +0.16(+0.81%)
Apr 04, 2011 19.75 19.79 19.52 19.66 1,945,441 -0.10(-0.51%)
Apr 01, 2011 19.85 19.95 19.70 19.76 2,819,795 -0.01(-0.05%)
Mar 31, 2011 20.13 20.25 19.75 19.77 2,298,681 -0.39(-1.93%)
Mar 30, 2011 20.57 20.57 20.13 20.16 1,823,653 -0.28(-1.37%)
Mar 29, 2011 20.38 20.56 20.23 20.44 1,802,827 -0.04(-0.20%)
Mar 28, 2011 20.49 20.78 20.44 20.48 1,463,816 -0.04(-0.19%)
Mar 25, 2011 20.26 20.75 20.18 20.52 1,481,612 +0.27(+1.33%)
Mar 24, 2011 20.35 20.35 19.99 20.25 2,103,930 -0.04(-0.20%)
Mar 23, 2011 20.50 20.60 20.07 20.29 3,091,774 -0.20(-0.98%)
Mar 22, 2011 20.92 20.97 20.45 20.49 2,557,087 -0.46(-2.20%)
Mar 21, 2011 20.83 20.96 20.70 20.95 1,639,557 +0.28(+1.35%)
Mar 18, 2011 20.79 20.79 20.53 20.67 2,592,523 +0.21(+1.03%)
Mar 17, 2011 20.67 20.78 20.38 20.46 2,132,941 +0.04(+0.20%)
Mar 16, 2011 20.67 20.87 20.25 20.42 4,177,993 -0.44(-2.11%)
Mar 15, 2011 20.68 21.01 20.64 20.86 3,140,013 +0.22(+1.07%)
Mar 14, 2011 20.75 21.08 20.46 20.64 3,095,558 -0.54(-2.55%)
Mar 11, 2011 21.00 21.26 20.90 21.18 1,306,717 +0.04(+0.19%)
Mar 10, 2011 21.33 21.37 21.01 21.14 2,098,138 -0.44(-2.04%)
Mar 09, 2011 21.61 21.69 21.25 21.58 2,049,335 +0.00(+0.00%)
Mar 08, 2011 21.04 21.94 21.04 21.58 3,595,880 +0.58(+2.76%)
Mar 07, 2011 21.20 21.42 20.79 21.00 4,530,790 -0.09(-0.43%)
Mar 04, 2011 21.16 21.27 20.78 21.09 2,725,626 -0.09(-0.42%)
Mar 03, 2011 21.06 21.48 20.92 21.18 2,205,865 +0.30(+1.44%)
Mar 02, 2011 20.49 21.01 20.49 20.88 2,948,051 +0.36(+1.75%)
Mar 01, 2011 21.39 21.40 20.48 20.52 4,374,942 -0.74(-3.48%)
Feb 28, 2011 21.45 21.61 21.00 21.26 2,408,002 -0.06(-0.28%)
Feb 25, 2011 21.11 21.45 20.78 21.32 3,148,102 +0.38(+1.81%)
Feb 24, 2011 21.28 21.55 20.84 20.94 5,229,701 -0.26(-1.23%)
Feb 23, 2011 20.92 21.70 20.31 21.20 6,560,989 +0.44(+2.12%)
Feb 22, 2011 21.61 21.61 20.71 20.76 3,597,094 -1.08(-4.95%)
Feb 18, 2011 21.99 22.07 21.70 21.84 2,242,115 -0.06(-0.27%)
Feb 17, 2011 21.82 22.42 21.82 21.90 3,119,638 +0.00(+0.00%)
Feb 16, 2011 21.61 22.02 21.52 21.90 4,054,136 +0.44(+2.05%)
Feb 15, 2011 21.15 21.73 21.01 21.46 3,809,281 +0.30(+1.42%)
Feb 14, 2011 21.49 21.49 21.15 21.16 2,286,314 -0.30(-1.40%)
Feb 11, 2011 21.57 21.57 21.09 21.46 3,416,548 -0.17(-0.79%)
Feb 10, 2011 21.64 21.99 21.49 21.63 2,250,049 -0.12(-0.55%)
Feb 09, 2011 21.36 21.95 21.23 21.75 3,453,816 +0.39(+1.83%)
Feb 08, 2011 20.59 21.42 20.51 21.36 3,427,935 +0.81(+3.94%)
Feb 07, 2011 20.12 20.76 20.05 20.55 1,851,650 +0.55(+2.75%)
Feb 04, 2011 20.14 20.28 19.89 20.00 2,415,371 -0.14(-0.70%)
Feb 03, 2011 20.42 20.47 20.08 20.14 2,457,905 -0.38(-1.85%)
Feb 02, 2011 20.66 20.69 20.41 20.52 1,350,913 -0.25(-1.20%)
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.