Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.25 31.15 29.65 30.96 2,071,738 +1.13(+3.79%)
Jun 29, 2020 28.19 29.95 27.46 29.83 2,209,443 +1.97(+7.06%)
Jun 26, 2020 28.88 28.91 27.71 27.86 2,923,299 -1.13(-3.90%)
Jun 25, 2020 28.60 29.76 28.34 28.99 2,689,594 -0.84(-2.80%)
Jun 24, 2020 30.62 30.62 28.66 29.83 3,481,842 -1.08(-3.50%)
Jun 23, 2020 31.04 31.39 30.29 30.91 1,812,348 +0.14(+0.46%)
Jun 22, 2020 30.16 30.86 29.62 30.77 2,073,047 +0.49(+1.63%)
Jun 19, 2020 31.14 31.20 29.68 30.27 3,571,775 -0.41(-1.33%)
Jun 18, 2020 31.29 31.71 30.57 30.68 1,688,853 -1.01(-3.18%)
Jun 17, 2020 32.42 32.54 31.56 31.69 1,528,096 -0.76(-2.34%)
Jun 16, 2020 33.38 33.48 31.17 32.45 2,668,129 +0.81(+2.55%)
Jun 15, 2020 28.72 31.64 28.51 31.64 2,056,018 +1.45(+4.81%)
Jun 12, 2020 30.41 30.94 29.16 30.19 2,281,877 +1.22(+4.20%)
Jun 11, 2020 30.39 31.01 28.82 28.97 2,344,653 -3.62(-11.10%)
Jun 10, 2020 33.24 33.57 31.68 32.59 2,597,116 -0.48(-1.46%)
Jun 09, 2020 32.47 33.70 32.13 33.08 2,041,274 -0.23(-0.68%)
Jun 08, 2020 35.23 35.91 32.86 33.30 3,320,038 -1.21(-3.50%)
Jun 05, 2020 34.91 35.18 33.88 34.51 3,156,477 +1.80(+5.49%)
Jun 04, 2020 33.53 34.43 32.25 32.72 2,549,108 -1.29(-3.80%)
Jun 03, 2020 31.87 34.19 31.63 34.01 3,055,426 +2.87(+9.21%)
Jun 02, 2020 30.86 31.31 30.06 31.14 3,686,925 +0.61(+1.99%)
Jun 01, 2020 30.26 31.13 29.88 30.53 2,787,828 -0.16(-0.53%)
May 29, 2020 30.25 32.28 30.11 30.69 4,395,424 +0.07(+0.22%)
May 28, 2020 33.30 33.49 30.32 30.63 13,085,766 -0.72(-2.30%)
May 27, 2020 30.40 31.38 29.06 31.35 5,535,913 +2.73(+9.53%)
May 26, 2020 29.02 29.45 28.28 28.62 3,452,089 +1.08(+3.93%)
May 22, 2020 27.24 27.78 26.48 27.54 3,012,359 +0.61(+2.26%)
May 21, 2020 26.01 27.35 25.97 26.93 3,864,918 +0.82(+3.13%)
May 20, 2020 26.85 27.45 25.80 26.11 3,413,098 -0.06(-0.22%)
May 19, 2020 26.16 27.47 25.47 26.17 2,051,141 -0.24(-0.90%)
May 18, 2020 25.09 26.77 25.07 26.41 2,812,417 +2.79(+11.83%)
May 15, 2020 23.00 23.93 22.73 23.61 1,377,800 +0.33(+1.43%)
May 14, 2020 22.80 23.35 21.95 23.28 2,216,768 -0.15(-0.65%)
May 13, 2020 24.77 24.77 23.15 23.43 2,481,144 -1.56(-6.23%)
May 12, 2020 25.86 26.10 24.91 24.99 2,612,570 -0.65(-2.52%)
May 11, 2020 25.27 26.16 24.79 25.64 2,417,572 -0.34(-1.32%)
May 08, 2020 25.06 26.06 24.64 25.98 2,719,282 +1.42(+5.80%)
May 07, 2020 24.15 24.84 24.11 24.56 2,753,027 +0.79(+3.32%)
May 06, 2020 23.82 24.31 23.16 23.77 1,448,277 +0.05(+0.20%)
May 05, 2020 23.77 24.48 23.59 23.72 1,714,499 +0.36(+1.55%)
May 04, 2020 22.32 23.43 21.79 23.36 1,695,209 +0.70(+3.10%)
May 01, 2020 22.01 22.68 21.75 22.66 2,222,503 -0.16(-0.71%)
Apr 30, 2020 24.25 24.34 22.79 22.82 3,299,913 -2.11(-8.46%)
Apr 29, 2020 24.66 25.11 23.91 24.93 3,844,375 +1.64(+7.06%)
Apr 28, 2020 23.82 24.65 23.22 23.28 2,929,748 +0.85(+3.81%)
Apr 27, 2020 21.24 22.67 21.16 22.43 2,261,752 +1.45(+6.93%)
Apr 24, 2020 19.88 21.15 19.81 20.97 2,136,391 +0.82(+4.05%)
Apr 23, 2020 19.61 20.54 19.24 20.16 2,846,518 +0.87(+4.53%)
Apr 22, 2020 19.82 20.08 19.24 19.28 2,330,872 +0.04(+0.20%)
Apr 21, 2020 18.71 19.63 18.40 19.25 2,602,102 -0.02(-0.10%)
Apr 20, 2020 20.09 20.29 19.18 19.26 3,243,816 -1.47(-7.10%)
Apr 17, 2020 21.59 22.28 20.36 20.74 2,968,461 +0.33(+1.63%)
Apr 16, 2020 20.37 20.71 19.95 20.40 2,414,346 +0.10(+0.51%)
Apr 15, 2020 20.47 21.00 19.63 20.30 2,618,525 -1.56(-7.13%)
Apr 14, 2020 21.78 22.22 21.36 21.86 2,639,216 +1.04(+4.97%)
Apr 13, 2020 22.41 22.55 20.39 20.82 3,505,596 -1.74(-7.71%)
Apr 09, 2020 22.80 24.57 22.10 22.56 4,647,445 +0.74(+3.40%)
Apr 08, 2020 20.27 22.15 19.80 21.82 4,730,065 +2.24(+11.45%)
Apr 07, 2020 21.44 21.98 19.48 19.58 4,252,302 -0.27(-1.38%)
Apr 06, 2020 17.98 20.69 17.95 19.85 4,812,738 +2.99(+17.70%)
Apr 03, 2020 16.39 17.08 15.98 16.87 3,122,100 +0.47(+2.88%)
Apr 02, 2020 15.83 17.23 15.83 16.39 2,743,370 -0.18(-1.08%)
Apr 01, 2020 17.19 17.48 15.98 16.57 3,164,403 -1.62(-8.88%)
Mar 31, 2020 19.15 19.19 17.96 18.19 3,273,876 -1.00(-5.22%)
Mar 30, 2020 19.37 19.83 18.43 19.19 2,624,703 -1.28(-6.23%)
Mar 27, 2020 19.80 21.54 19.01 20.47 3,397,268 -0.43(-2.08%)
Mar 26, 2020 20.78 21.69 19.95 20.90 3,449,948 +0.40(+1.94%)
Mar 25, 2020 19.11 21.10 18.21 20.50 5,612,536 +2.37(+13.08%)
Mar 24, 2020 14.14 18.42 14.14 18.13 6,845,857 +5.09(+39.06%)
Mar 23, 2020 14.94 14.94 12.63 13.04 6,151,054 -1.91(-12.77%)
Mar 20, 2020 16.58 16.84 14.46 14.95 5,108,814 -1.23(-7.59%)
Mar 19, 2020 14.24 16.41 13.23 16.18 4,707,426 +2.00(+14.13%)
Mar 18, 2020 13.66 14.31 12.55 14.17 7,758,137 -0.56(-3.78%)
Mar 17, 2020 18.27 18.32 14.48 14.73 7,267,911 -3.21(-17.90%)
Mar 16, 2020 22.11 22.90 17.78 17.94 5,020,746 -7.43(-29.27%)
Mar 13, 2020 26.87 27.34 23.71 25.37 3,508,394 -0.13(-0.52%)
Mar 12, 2020 26.63 26.63 23.87 25.50 3,729,676 -3.48(-12.00%)
Mar 11, 2020 31.56 32.05 28.74 28.98 4,222,644 -3.54(-10.89%)
Mar 10, 2020 32.97 33.41 30.86 32.52 3,894,006 +0.29(+0.91%)
Mar 09, 2020 32.22 33.37 30.29 32.23 3,314,106 -2.70(-7.74%)
Mar 06, 2020 34.78 35.85 34.03 34.93 3,853,518 -0.94(-2.63%)
Mar 05, 2020 37.42 37.42 35.74 35.88 3,336,430 -2.43(-6.34%)
Mar 04, 2020 37.38 38.44 37.00 38.31 2,945,174 +1.70(+4.65%)
Mar 03, 2020 36.62 37.75 36.01 36.60 3,647,611 +0.04(+0.10%)
Mar 02, 2020 35.14 36.57 35.05 36.57 3,969,100 +1.58(+4.51%)
Feb 28, 2020 34.97 36.06 34.33 34.99 4,384,169 -0.93(-2.58%)
Feb 27, 2020 35.17 37.38 34.18 35.91 5,644,492 +0.18(+0.50%)
Feb 26, 2020 37.41 38.27 35.64 35.74 7,772,586 -6.11(-14.61%)
Feb 25, 2020 44.78 44.93 41.82 41.85 3,312,813 -2.54(-5.73%)
Feb 24, 2020 44.37 45.01 44.22 44.39 2,018,593 -0.81(-1.80%)
Feb 21, 2020 45.51 45.97 45.13 45.20 1,660,639 -0.28(-0.62%)
Feb 20, 2020 44.62 45.60 44.51 45.49 1,698,918 +0.75(+1.67%)
Feb 19, 2020 44.75 45.19 44.55 44.74 2,018,710 +0.28(+0.64%)
Feb 18, 2020 44.95 45.16 44.44 44.46 2,061,412 -0.50(-1.11%)
Feb 14, 2020 45.43 45.58 44.18 44.96 4,618,274 -0.50(-1.10%)
Feb 13, 2020 45.71 46.00 45.34 45.46 1,561,802 -0.33(-0.72%)
Feb 12, 2020 46.38 46.41 45.40 45.79 2,287,845 -0.75(-1.60%)
Feb 11, 2020 46.15 46.59 45.77 46.54 1,408,401 +0.63(+1.38%)
Feb 10, 2020 45.34 45.96 45.12 45.90 1,589,918 +0.59(+1.29%)
Feb 07, 2020 44.69 45.50 44.50 45.32 1,961,843 +0.65(+1.46%)
Feb 06, 2020 44.79 45.02 44.32 44.66 1,558,437 -0.02(-0.04%)
Feb 05, 2020 43.22 44.72 42.79 44.68 3,347,835 +2.62(+6.22%)
Feb 04, 2020 42.41 42.55 41.91 42.07 1,640,831 -0.05(-0.11%)
Feb 03, 2020 41.99 42.54 41.83 42.11 1,991,653 +0.20(+0.47%)
Jan 31, 2020 42.73 42.73 41.76 41.91 2,087,785 -0.76(-1.77%)
Jan 30, 2020 42.73 42.97 42.33 42.67 1,252,471 -0.09(-0.22%)
Jan 29, 2020 43.41 43.47 42.48 42.77 2,278,212 -0.58(-1.33%)
Jan 28, 2020 43.25 43.55 42.95 43.34 2,054,409 +0.51(+1.19%)
Jan 27, 2020 42.79 43.40 42.54 42.83 1,455,477 -0.26(-0.59%)
Jan 24, 2020 43.73 44.08 42.83 43.09 2,508,581 -0.65(-1.49%)
Jan 23, 2020 42.82 44.01 42.76 43.74 2,414,024 +1.04(+2.43%)
Jan 22, 2020 42.42 42.98 42.30 42.70 2,388,635 +0.27(+0.65%)
Jan 21, 2020 41.92 42.51 41.65 42.42 1,442,078 +0.68(+1.63%)
Jan 17, 2020 42.41 42.43 41.62 41.74 1,817,062 -0.43(-1.03%)
Jan 16, 2020 41.75 42.38 41.45 42.18 2,919,137 +0.54(+1.29%)
Jan 15, 2020 40.55 41.81 40.51 41.64 3,498,381 +1.18(+2.92%)
Jan 14, 2020 39.85 40.63 39.68 40.46 3,723,199 +0.75(+1.88%)
Jan 13, 2020 39.16 39.85 39.16 39.71 2,539,982 +0.66(+1.69%)
Jan 10, 2020 38.52 39.38 38.46 39.05 3,834,574 +0.26(+0.66%)
Jan 09, 2020 39.07 39.32 38.65 38.80 1,955,189 -0.16(-0.41%)
Jan 08, 2020 39.10 40.04 38.95 38.96 3,388,463 +0.27(+0.71%)
Jan 07, 2020 38.13 38.83 38.12 38.68 2,642,271 +0.63(+1.66%)
Jan 06, 2020 37.88 38.56 37.84 38.05 2,945,905 -0.38(-0.98%)
Jan 03, 2020 37.54 38.53 37.49 38.43 2,166,363 +0.66(+1.75%)
Jan 02, 2020 37.39 37.78 37.24 37.77 1,922,287 +0.54(+1.44%)
Dec 31, 2019 37.01 37.52 37.00 37.23 1,648,516 +0.07(+0.18%)
Dec 30, 2019 37.43 37.48 36.99 37.17 1,799,370 -0.41(-1.10%)
Dec 27, 2019 37.56 37.89 37.27 37.58 1,428,749 +0.08(+0.23%)
Dec 26, 2019 37.46 37.64 37.20 37.50 1,738,978 -0.02(-0.05%)
Dec 24, 2019 37.33 37.68 37.13 37.52 670,548 +0.23(+0.61%)
Dec 23, 2019 37.61 37.84 37.04 37.29 1,819,694 -0.39(-1.03%)
Dec 20, 2019 36.93 37.77 36.89 37.68 3,671,198 +0.91(+2.49%)
Dec 19, 2019 37.05 37.31 36.37 36.76 2,629,278 -0.47(-1.27%)
Dec 18, 2019 37.43 37.60 36.94 37.23 2,358,685 -0.07(-0.18%)
Dec 17, 2019 37.07 37.81 37.06 37.30 2,318,201 +0.08(+0.20%)
Dec 16, 2019 37.44 37.63 36.96 37.22 1,930,206 -0.22(-0.58%)
Dec 13, 2019 36.56 37.48 36.55 37.44 2,730,796 +0.46(+1.25%)
Dec 12, 2019 37.75 38.06 36.93 36.98 2,518,434 -0.79(-2.10%)
Dec 11, 2019 36.88 37.89 36.88 37.77 2,291,246 +0.64(+1.73%)
Dec 10, 2019 38.15 38.31 36.97 37.13 5,205,080 -1.90(-4.88%)
Dec 09, 2019 38.70 39.22 38.49 39.03 2,858,549 +0.51(+1.32%)
Dec 06, 2019 38.56 39.06 38.37 38.52 2,660,228 -0.03(-0.07%)
Dec 05, 2019 37.67 38.58 37.67 38.55 1,886,178 +0.75(+1.99%)
Dec 04, 2019 37.65 37.95 37.22 37.80 1,711,994 +0.26(+0.70%)
Dec 03, 2019 37.24 37.71 37.08 37.53 2,161,298 +0.09(+0.25%)
Dec 02, 2019 37.83 37.90 37.13 37.44 1,162,622 -0.41(-1.10%)
Nov 29, 2019 37.94 38.39 37.84 37.85 474,551 -0.19(-0.50%)
Nov 27, 2019 38.47 38.55 38.01 38.04 870,790 -0.32(-0.84%)
Nov 26, 2019 37.98 38.37 37.75 38.36 1,264,638 +0.41(+1.09%)
Nov 25, 2019 37.42 38.00 37.42 37.95 1,618,661 +0.83(+2.23%)
Nov 22, 2019 37.36 37.62 37.07 37.12 1,038,241 -0.08(-0.20%)
Nov 21, 2019 37.78 37.88 37.19 37.20 1,318,167 -0.52(-1.37%)
Nov 20, 2019 37.60 38.23 37.53 37.71 1,055,523 +0.06(+0.15%)
Nov 19, 2019 38.19 38.30 37.65 37.66 708,175 -0.53(-1.38%)
Nov 18, 2019 37.84 38.33 37.66 38.18 1,367,156 +0.41(+1.10%)
Nov 15, 2019 38.13 38.19 37.49 37.77 1,323,906 -0.27(-0.72%)
Nov 14, 2019 37.57 38.13 37.56 38.04 980,918 +0.28(+0.75%)
Nov 13, 2019 37.20 37.89 37.17 37.76 1,150,781 +0.42(+1.14%)
Nov 12, 2019 38.20 38.41 37.01 37.34 2,236,427 -0.60(-1.59%)
Nov 11, 2019 37.36 37.99 37.20 37.94 1,047,154 +0.51(+1.36%)
Nov 08, 2019 36.89 37.44 36.78 37.43 1,018,079 +0.52(+1.40%)
Nov 07, 2019 37.52 37.64 36.22 36.91 1,915,666 -0.57(-1.51%)
Nov 06, 2019 37.29 37.62 36.97 37.48 1,637,013 +0.26(+0.71%)
Nov 05, 2019 37.44 37.66 36.90 37.21 1,411,029 -0.36(-0.95%)
Nov 04, 2019 38.52 38.69 37.40 37.57 1,616,544 -0.86(-2.23%)
Nov 01, 2019 37.78 38.52 37.62 38.43 1,078,353 +0.95(+2.54%)
Oct 31, 2019 37.61 37.84 37.27 37.48 1,200,540 -0.23(-0.60%)
Oct 30, 2019 37.32 37.71 36.38 37.70 1,282,157 +0.33(+0.88%)
Oct 29, 2019 37.47 38.01 37.29 37.37 1,490,398 -0.19(-0.50%)
Oct 28, 2019 38.65 38.84 37.52 37.56 2,375,017 -1.01(-2.61%)
Oct 25, 2019 38.85 39.14 38.53 38.57 1,157,516 -0.26(-0.68%)
Oct 24, 2019 38.53 38.87 38.26 38.83 877,014 +0.30(+0.78%)
Oct 23, 2019 38.55 38.72 38.19 38.53 1,588,144 -0.31(-0.80%)
Oct 22, 2019 38.48 39.04 38.04 38.84 1,482,416 +0.79(+2.08%)
Oct 21, 2019 38.59 38.64 37.89 38.05 2,204,827 -0.20(-0.52%)
Oct 18, 2019 38.23 38.34 37.94 38.25 1,342,052 -0.01(-0.02%)
Oct 17, 2019 38.61 39.01 38.25 38.26 1,294,194 -0.12(-0.32%)
Oct 16, 2019 37.42 38.41 37.36 38.38 1,883,817 +1.08(+2.91%)
Oct 15, 2019 37.11 37.37 37.04 37.30 1,436,891 +0.31(+0.84%)
Oct 14, 2019 36.65 37.22 36.20 36.99 1,191,728 -0.21(-0.56%)
Oct 11, 2019 37.42 37.65 37.19 37.20 1,382,164 +0.18(+0.48%)
Oct 10, 2019 36.85 37.21 36.79 37.02 1,182,258 +0.24(+0.64%)
Oct 09, 2019 37.14 37.33 36.73 36.78 902,149 -0.16(-0.43%)
Oct 08, 2019 37.03 37.44 36.77 36.94 1,073,931 -0.22(-0.58%)
Oct 07, 2019 37.15 37.38 36.89 37.16 1,148,340 -0.18(-0.48%)
Oct 04, 2019 37.03 37.36 36.57 37.33 1,786,607 +0.42(+1.15%)
Oct 03, 2019 37.28 37.54 36.61 36.91 1,514,043 -0.38(-1.01%)
Oct 02, 2019 37.99 38.16 36.84 37.29 1,635,299 -0.55(-1.47%)
Oct 01, 2019 38.58 38.67 37.77 37.84 1,526,424 -0.73(-1.90%)
Sep 30, 2019 37.75 38.75 37.71 38.58 1,428,430 +0.89(+2.37%)
Sep 27, 2019 38.24 38.28 37.46 37.68 1,502,052 -0.33(-0.87%)
Sep 26, 2019 38.06 38.41 37.84 38.01 1,201,066 +0.08(+0.20%)
Sep 25, 2019 37.86 37.98 37.26 37.94 1,894,791 +0.62(+1.66%)
Sep 24, 2019 36.97 37.82 36.96 37.32 2,905,744 +0.45(+1.22%)
Sep 23, 2019 36.56 37.15 36.53 36.87 1,774,200 +0.22(+0.59%)
Sep 20, 2019 36.92 37.04 36.64 36.65 2,807,556 -0.12(-0.33%)
Sep 19, 2019 36.86 37.03 36.53 36.77 3,112,209 -0.06(-0.15%)
Sep 18, 2019 37.72 37.80 36.62 36.83 4,810,158 -1.40(-3.66%)
Sep 17, 2019 38.10 38.88 37.68 38.23 3,732,696 -0.08(-0.20%)
Sep 16, 2019 36.25 39.19 36.09 38.30 7,550,645 +1.90(+5.21%)
Sep 13, 2019 36.13 36.42 35.60 36.40 2,601,535 +0.26(+0.73%)
Sep 12, 2019 36.18 36.35 35.73 36.14 1,736,808 +0.07(+0.18%)
Sep 11, 2019 35.11 36.09 34.99 36.08 2,242,219 +1.13(+3.23%)
Sep 10, 2019 34.19 34.96 33.86 34.95 2,650,632 +0.77(+2.25%)
Sep 09, 2019 34.37 34.67 34.02 34.18 1,666,516 -0.31(-0.90%)
Sep 06, 2019 34.21 34.68 34.21 34.49 1,927,501 +0.25(+0.74%)
Sep 05, 2019 34.67 34.95 34.00 34.23 1,387,675 -0.18(-0.52%)
Sep 04, 2019 34.30 34.61 34.10 34.41 1,124,827 +0.39(+1.13%)
Sep 03, 2019 33.83 34.14 33.69 34.03 1,593,072 +0.02(+0.05%)
Aug 30, 2019 33.97 34.10 33.75 34.01 1,199,194 +0.06(+0.17%)
Aug 29, 2019 33.68 34.04 33.54 33.95 876,605 +0.39(+1.18%)
Aug 28, 2019 33.33 33.64 32.94 33.56 1,886,615 +0.09(+0.28%)
Aug 27, 2019 33.77 33.78 33.23 33.46 2,764,628 -0.06(-0.17%)
Aug 26, 2019 33.05 33.72 32.98 33.52 2,087,955 +0.69(+2.09%)
Aug 23, 2019 33.63 34.20 32.76 32.83 2,527,258 -1.00(-2.94%)
Aug 22, 2019 33.08 33.91 32.87 33.83 2,514,463 +0.70(+2.10%)
Aug 21, 2019 33.55 33.97 32.50 33.13 6,242,097 -1.55(-4.47%)
Aug 20, 2019 34.28 34.84 33.85 34.68 3,446,963 +0.47(+1.37%)
Aug 19, 2019 33.38 34.33 33.31 34.22 2,046,398 +1.12(+3.38%)
Aug 16, 2019 32.91 33.25 32.47 33.10 1,702,858 +0.42(+1.29%)
Aug 15, 2019 32.90 33.12 32.66 32.67 1,220,227 -0.24(-0.74%)
Aug 14, 2019 33.35 33.44 32.73 32.92 2,130,072 -0.78(-2.31%)
Aug 13, 2019 34.33 34.33 33.24 33.70 1,066,671 +0.37(+1.10%)
Aug 12, 2019 33.57 33.57 33.15 33.33 580,189 -0.46(-1.36%)
Aug 09, 2019 34.07 34.08 33.71 33.79 798,859 -0.48(-1.40%)
Aug 08, 2019 34.20 34.45 34.09 34.27 1,162,239 +0.32(+0.94%)
Aug 07, 2019 33.30 33.99 33.02 33.95 2,159,637 +0.48(+1.43%)
Aug 06, 2019 32.97 33.52 32.82 33.47 2,887,949 +0.55(+1.66%)
Aug 05, 2019 33.53 33.68 32.66 32.93 1,845,486 -0.92(-2.72%)
Aug 02, 2019 34.21 34.35 33.65 33.85 910,596 -0.46(-1.34%)
Aug 01, 2019 33.89 34.98 33.60 34.31 1,882,771 +0.51(+1.50%)
Jul 31, 2019 34.16 34.24 33.36 33.80 2,011,529 -0.27(-0.80%)
Jul 30, 2019 33.40 34.27 33.37 34.07 1,589,679 +0.70(+2.08%)
Jul 29, 2019 33.41 33.96 33.10 33.38 2,793,531 +0.00(+0.00%)
Jul 26, 2019 33.61 33.90 33.34 33.38 1,619,322 -0.21(-0.62%)
Jul 25, 2019 33.39 33.88 33.39 33.59 1,874,505 +0.43(+1.30%)
Jul 24, 2019 32.91 33.32 32.81 33.15 2,020,354 +0.28(+0.86%)
Jul 23, 2019 33.42 33.50 32.69 32.87 2,299,353 -0.45(-1.35%)
Jul 22, 2019 34.06 34.13 33.26 33.32 1,122,956 -0.60(-1.77%)
Jul 19, 2019 34.18 34.38 33.86 33.92 1,010,626 -0.16(-0.47%)
Jul 18, 2019 34.24 34.48 33.75 34.08 1,830,121 -0.18(-0.52%)
Jul 17, 2019 34.99 35.12 34.23 34.26 1,169,944 -0.68(-1.94%)
Jul 16, 2019 34.20 35.02 34.17 34.94 1,169,987 +0.71(+2.09%)
Jul 15, 2019 34.80 34.96 34.09 34.22 1,209,892 -0.36(-1.03%)
Jul 12, 2019 34.29 34.80 34.09 34.58 1,380,100 +0.48(+1.41%)
Jul 11, 2019 34.40 34.53 33.66 34.10 1,523,173 -0.35(-1.01%)
Jul 10, 2019 34.43 34.65 34.04 34.45 2,766,230 +0.49(+1.43%)
Jul 09, 2019 34.70 34.86 33.90 33.96 1,552,763 -0.75(-2.16%)
Jul 08, 2019 34.40 34.90 34.25 34.71 1,343,959 +0.24(+0.71%)
Jul 05, 2019 34.61 34.73 34.14 34.47 901,267 -0.45(-1.29%)
Jul 03, 2019 34.67 34.97 34.55 34.92 520,651 +0.32(+0.92%)
Jul 02, 2019 34.67 34.86 34.23 34.60 1,040,744 -0.03(-0.08%)
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.