Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.41 13.46 13.09 13.27 3,004,457 -0.40(-2.96%)
Sep 29, 2011 13.64 13.76 13.35 13.67 3,415,709 +0.31(+2.34%)
Sep 28, 2011 13.83 13.87 13.33 13.36 2,552,043 -0.40(-2.87%)
Sep 27, 2011 13.88 14.20 13.63 13.75 3,533,779 +0.16(+1.15%)
Sep 26, 2011 13.38 13.64 12.95 13.60 3,027,504 +0.38(+2.85%)
Sep 23, 2011 13.12 13.49 13.07 13.22 3,809,356 +0.06(+0.49%)
Sep 22, 2011 13.55 13.64 12.92 13.16 8,276,545 -0.78(-5.61%)
Sep 21, 2011 14.68 14.78 13.94 13.94 5,655,605 -0.77(-5.25%)
Sep 20, 2011 14.66 14.99 14.46 14.71 4,803,603 +0.15(+1.01%)
Sep 19, 2011 14.39 14.64 14.31 14.56 3,730,643 -0.10(-0.69%)
Sep 16, 2011 14.65 14.86 14.48 14.66 3,503,759 +0.02(+0.13%)
Sep 15, 2011 14.74 14.77 14.32 14.65 2,266,760 +0.10(+0.70%)
Sep 14, 2011 14.39 14.78 14.16 14.55 2,961,275 +0.26(+1.80%)
Sep 13, 2011 14.58 14.62 14.19 14.29 3,018,458 -0.25(-1.71%)
Sep 12, 2011 14.28 14.55 14.10 14.54 2,338,865 +0.12(+0.83%)
Sep 09, 2011 14.71 14.78 14.28 14.42 3,350,555 -0.42(-2.85%)
Sep 08, 2011 15.04 15.35 14.73 14.84 3,698,505 -0.39(-2.54%)
Sep 07, 2011 15.08 15.29 14.91 15.23 2,968,820 +0.41(+2.79%)
Sep 06, 2011 14.51 14.94 14.30 14.81 3,565,680 -0.02(-0.12%)
Sep 02, 2011 15.01 15.12 14.66 14.83 3,775,108 -0.42(-2.77%)
Sep 01, 2011 15.84 15.88 15.21 15.25 3,940,617 -0.55(-3.49%)
Aug 31, 2011 15.92 16.34 15.67 15.80 4,513,720 +0.01(+0.06%)
Aug 30, 2011 15.49 15.92 15.25 15.80 5,060,297 +0.29(+1.90%)
Aug 29, 2011 15.04 15.56 15.03 15.50 4,231,070 +0.68(+4.59%)
Aug 26, 2011 14.22 14.89 14.02 14.82 4,524,245 +0.45(+3.13%)
Aug 25, 2011 14.36 14.53 14.02 14.37 5,398,636 +0.19(+1.36%)
Aug 24, 2011 13.89 14.30 13.64 14.18 7,539,640 +0.63(+4.61%)
Aug 23, 2011 13.74 13.83 13.41 13.55 7,427,197 -0.15(-1.07%)
Aug 22, 2011 14.18 14.18 13.62 13.70 4,401,929 -0.07(-0.53%)
Aug 19, 2011 14.02 14.31 13.76 13.77 3,144,641 -0.50(-3.48%)
Aug 18, 2011 14.94 14.98 14.16 14.27 3,335,127 -1.05(-6.84%)
Aug 17, 2011 15.65 15.70 15.15 15.32 2,294,449 -0.24(-1.54%)
Aug 16, 2011 15.52 15.80 15.28 15.56 2,821,248 +0.08(+0.54%)
Aug 15, 2011 14.98 15.50 14.94 15.47 3,088,016 +0.63(+4.21%)
Aug 12, 2011 15.00 15.09 14.66 14.85 2,726,610 +0.02(+0.12%)
Aug 11, 2011 14.47 15.00 14.17 14.83 3,861,490 +0.45(+3.13%)
Aug 10, 2011 15.09 15.09 14.35 14.38 6,104,293 -0.99(-6.46%)
Aug 09, 2011 15.85 15.61 14.41 15.37 8,989,692 +0.06(+0.42%)
Aug 08, 2011 15.85 16.10 14.89 15.31 5,494,580 -1.06(-6.46%)
Aug 05, 2011 16.84 17.02 16.17 16.37 4,072,709 -0.26(-1.55%)
Aug 04, 2011 17.42 17.54 16.60 16.62 3,111,567 -1.03(-5.83%)
Aug 03, 2011 17.68 17.90 16.97 17.65 3,305,009 +0.00(+0.00%)
Aug 02, 2011 18.20 18.30 17.65 17.65 2,024,854 -0.71(-3.86%)
Aug 01, 2011 18.35 18.67 18.21 18.36 1,616,436 +0.01(+0.05%)
Jul 29, 2011 18.25 18.71 18.20 18.35 2,093,795 -0.10(-0.55%)
Jul 28, 2011 18.49 19.03 18.42 18.45 3,284,145 +0.02(+0.10%)
Jul 27, 2011 18.74 18.85 18.36 18.43 2,775,412 -0.46(-2.43%)
Jul 26, 2011 19.21 19.21 18.84 18.89 2,390,431 -0.33(-1.72%)
Jul 25, 2011 19.22 19.44 19.12 19.23 1,547,992 -0.22(-1.13%)
Jul 22, 2011 19.43 19.47 19.39 19.45 1,395,409 -0.08(-0.42%)
Jul 21, 2011 19.29 19.67 19.27 19.53 3,191,162 -0.02(-0.09%)
Jul 20, 2011 19.59 19.64 19.45 19.55 1,762,954 -0.06(-0.28%)
Jul 19, 2011 19.19 19.70 19.18 19.60 3,767,592 +0.66(+3.50%)
Jul 18, 2011 18.94 19.03 18.66 18.94 2,366,095 -0.11(-0.58%)
Jul 15, 2011 19.17 19.20 18.90 19.05 1,533,378 +0.01(+0.05%)
Jul 14, 2011 19.48 19.53 19.02 19.04 2,659,796 -0.04(-0.19%)
Jul 13, 2011 19.22 19.46 19.00 19.08 1,825,860 -0.03(-0.14%)
Jul 12, 2011 19.00 19.37 18.94 19.11 2,095,120 +0.01(+0.05%)
Jul 11, 2011 19.38 19.42 18.99 19.10 1,830,317 -0.46(-2.35%)
Jul 08, 2011 19.54 19.61 19.32 19.56 1,680,692 -0.17(-0.84%)
Jul 07, 2011 19.54 19.85 19.45 19.72 1,699,393 +0.32(+1.66%)
Jul 06, 2011 19.31 19.47 19.13 19.40 1,509,141 +0.07(+0.38%)
Jul 05, 2011 19.34 19.36 19.03 19.33 1,865,963 -0.05(-0.24%)
Jul 01, 2011 19.12 19.47 19.11 19.37 2,429,960 +0.30(+1.59%)
Jun 30, 2011 19.11 19.24 18.96 19.07 2,712,504 -0.04(-0.19%)
Jun 29, 2011 19.40 19.47 18.95 19.11 3,052,327 -0.29(-1.52%)
Jun 28, 2011 19.22 19.50 19.20 19.40 1,853,832 +0.29(+1.54%)
Jun 27, 2011 18.97 19.24 18.80 19.11 2,196,422 +0.16(+0.82%)
Jun 24, 2011 19.20 19.26 18.78 18.95 1,738,298 -0.22(-1.15%)
Jun 23, 2011 18.81 19.38 18.81 19.17 2,829,490 +0.19(+1.02%)
Jun 22, 2011 18.77 19.22 18.66 18.98 2,288,516 +0.09(+0.49%)
Jun 21, 2011 18.75 19.01 18.63 18.89 2,287,356 +0.26(+1.38%)
Jun 20, 2011 18.56 18.63 18.50 18.63 1,960,371 +0.28(+1.50%)
Jun 17, 2011 18.44 18.48 18.18 18.35 3,471,304 +0.07(+0.40%)
Jun 16, 2011 18.20 18.62 18.16 18.28 3,398,209 +0.17(+0.91%)
Jun 15, 2011 18.50 18.58 18.09 18.11 3,838,098 -0.53(-2.86%)
Jun 14, 2011 18.51 18.94 18.46 18.65 2,230,430 +0.30(+1.65%)
Jun 13, 2011 18.14 18.36 18.06 18.34 2,606,712 +0.21(+1.17%)
Jun 10, 2011 18.50 18.54 17.95 18.13 2,955,114 -0.39(-2.09%)
Jun 09, 2011 18.44 18.66 18.32 18.52 3,039,669 +0.14(+0.75%)
Jun 08, 2011 18.44 18.57 18.34 18.38 3,547,491 -0.11(-0.60%)
Jun 07, 2011 18.84 18.85 18.49 18.49 2,589,893 -0.27(-1.42%)
Jun 06, 2011 19.34 19.34 18.67 18.76 2,415,354 -0.58(-3.00%)
Jun 03, 2011 19.17 19.46 19.04 19.34 2,641,002 +0.70(+3.75%)
May 24, 2011 18.60 18.90 18.44 18.64 4,043,280 +0.06(+0.35%)
May 23, 2011 18.79 19.02 18.51 18.57 3,971,493 -0.42(-2.23%)
May 20, 2011 18.94 19.16 18.88 19.00 2,556,549 +0.05(+0.24%)
May 19, 2011 18.84 19.04 18.68 18.95 2,033,430 +0.21(+1.13%)
May 18, 2011 18.52 18.89 18.48 18.74 2,562,249 +0.20(+1.09%)
May 17, 2011 18.48 18.68 18.43 18.54 2,604,614 -0.01(-0.05%)
May 16, 2011 18.41 18.66 18.41 18.54 1,691,216 +0.05(+0.25%)
May 13, 2011 18.57 18.59 18.32 18.50 1,973,835 -0.09(-0.49%)
May 12, 2011 18.49 18.74 18.39 18.59 1,790,732 +0.02(+0.10%)
May 11, 2011 18.89 19.07 18.56 18.57 2,884,835 -0.30(-1.61%)
May 10, 2011 18.58 18.96 18.48 18.88 2,185,049 +0.39(+2.09%)
May 09, 2011 18.56 18.65 18.39 18.49 1,358,600 -0.10(-0.54%)
May 06, 2011 19.06 19.11 18.54 18.59 1,809,531 -0.27(-1.41%)
May 05, 2011 18.58 19.12 18.51 18.86 2,034,179 +0.19(+1.03%)
May 04, 2011 18.69 18.83 18.44 18.66 2,026,708 -0.08(-0.44%)
May 03, 2011 18.86 19.08 18.65 18.75 2,211,234 -0.22(-1.16%)
May 02, 2011 18.98 19.00 18.97 18.97 2,592,758 -0.35(-1.81%)
Apr 29, 2011 18.76 19.36 18.73 19.32 3,443,309 +0.59(+3.14%)
Apr 28, 2011 18.62 19.17 18.62 18.73 3,297,864 +0.13(+0.69%)
Apr 27, 2011 18.61 18.77 18.53 18.60 2,857,722 +0.02(+0.10%)
Apr 26, 2011 18.58 18.71 18.45 18.58 2,739,593 +0.02(+0.10%)
Apr 25, 2011 18.62 18.77 18.51 18.56 2,771,253 -0.08(-0.44%)
Apr 21, 2011 19.22 19.34 18.62 18.65 2,589,247 -0.54(-2.83%)
Apr 20, 2011 19.26 19.45 19.08 19.19 2,386,524 +0.11(+0.58%)
Apr 19, 2011 19.17 19.28 18.89 19.08 2,185,285 +0.16(+0.83%)
Apr 18, 2011 18.29 18.95 18.25 18.92 3,745,500 +0.42(+2.29%)
Apr 15, 2011 18.37 18.57 18.35 18.50 1,653,945 +0.17(+0.90%)
Apr 14, 2011 18.37 18.47 18.28 18.33 1,857,177 -0.20(-1.09%)
Apr 13, 2011 18.65 18.73 18.23 18.54 2,390,252 -0.07(-0.40%)
Apr 12, 2011 18.65 18.84 18.50 18.61 2,204,156 -0.16(-0.83%)
Apr 11, 2011 18.66 18.87 18.54 18.77 3,123,034 +0.12(+0.64%)
Apr 08, 2011 18.39 18.73 18.39 18.65 3,385,356 +0.29(+1.55%)
Apr 07, 2011 18.39 18.64 18.32 18.36 2,207,099 -0.08(-0.45%)
Apr 06, 2011 18.30 18.45 18.08 18.44 2,624,400 +0.22(+1.21%)
Apr 05, 2011 17.75 18.47 17.54 18.22 3,359,421 +0.15(+0.81%)
Apr 04, 2011 18.16 18.20 17.95 18.08 2,115,918 -0.09(-0.51%)
Apr 01, 2011 18.25 18.34 18.11 18.17 3,066,890 -0.01(-0.05%)
Mar 31, 2011 18.51 18.62 18.16 18.18 2,500,112 -0.36(-1.93%)
Mar 30, 2011 18.91 18.91 18.51 18.54 1,983,457 -0.26(-1.37%)
Mar 29, 2011 18.74 18.90 18.60 18.79 1,960,806 -0.04(-0.20%)
Mar 28, 2011 18.84 19.11 18.79 18.83 1,592,088 -0.04(-0.19%)
Mar 25, 2011 18.63 19.08 18.55 18.87 1,611,444 +0.25(+1.33%)
Mar 24, 2011 18.71 18.71 18.38 18.62 2,288,295 -0.04(-0.20%)
Mar 23, 2011 18.85 18.94 18.45 18.66 3,362,703 -0.18(-0.98%)
Mar 22, 2011 19.23 19.28 18.80 18.84 2,781,161 -0.42(-2.20%)
Mar 21, 2011 19.15 19.27 19.03 19.26 1,783,229 +0.26(+1.35%)
Mar 18, 2011 19.11 19.11 18.88 19.00 2,819,703 +0.19(+1.03%)
Mar 17, 2011 19.00 19.11 18.74 18.81 2,319,848 +0.04(+0.20%)
Mar 16, 2011 19.00 19.19 18.62 18.77 4,544,106 -0.40(-2.11%)
Mar 15, 2011 19.01 19.32 18.98 19.18 3,415,169 +0.20(+1.07%)
Mar 14, 2011 19.08 19.38 18.81 18.98 3,366,818 -0.50(-2.55%)
Mar 11, 2011 19.31 19.55 19.22 19.47 1,421,223 +0.04(+0.19%)
Mar 10, 2011 19.61 19.65 19.32 19.44 2,281,995 -0.40(-2.04%)
Mar 09, 2011 19.87 19.94 19.54 19.84 2,228,916 +0.00(+0.00%)
Mar 08, 2011 19.34 20.17 19.34 19.84 3,910,983 +0.53(+2.76%)
Mar 07, 2011 19.49 19.69 19.11 19.31 4,927,818 -0.08(-0.43%)
Mar 04, 2011 19.46 19.56 19.11 19.39 2,964,469 -0.08(-0.43%)
Mar 03, 2011 19.36 19.75 19.23 19.47 2,399,162 +0.28(+1.44%)
Mar 02, 2011 18.84 19.32 18.84 19.20 3,206,385 +0.33(+1.75%)
Mar 01, 2011 19.67 19.68 18.83 18.87 4,758,313 -0.68(-3.48%)
Feb 28, 2011 19.72 19.87 19.31 19.55 2,619,012 -0.06(-0.28%)
Feb 25, 2011 19.41 19.72 19.11 19.60 3,423,966 +0.35(+1.81%)
Feb 24, 2011 19.57 19.81 19.16 19.25 5,687,974 -0.24(-1.23%)
Feb 23, 2011 19.23 19.95 18.67 19.49 7,135,921 +0.40(+2.12%)
Feb 22, 2011 19.87 19.87 19.04 19.09 3,912,303 -0.99(-4.95%)
Feb 18, 2011 20.22 20.29 19.95 20.08 2,438,589 -0.06(-0.27%)
Feb 17, 2011 20.06 20.61 20.06 20.14 3,393,008 +0.00(+0.00%)
Feb 16, 2011 19.87 20.25 19.79 20.14 4,409,395 +0.40(+2.05%)
Feb 15, 2011 19.45 19.98 19.32 19.73 4,143,084 +0.28(+1.42%)
Feb 14, 2011 19.76 19.76 19.45 19.46 2,486,661 -0.28(-1.40%)
Feb 11, 2011 19.83 19.83 19.39 19.73 3,715,936 -0.16(-0.79%)
Feb 10, 2011 19.90 20.22 19.76 19.89 2,447,218 -0.11(-0.55%)
Feb 09, 2011 19.64 20.18 19.52 20.00 3,756,470 +0.36(+1.83%)
Feb 08, 2011 18.93 19.69 18.86 19.64 3,728,321 +0.74(+3.94%)
Feb 07, 2011 18.50 19.09 18.43 18.89 2,013,908 +0.51(+2.75%)
Feb 04, 2011 18.52 18.65 18.29 18.39 2,627,027 -0.13(-0.70%)
Feb 03, 2011 18.77 18.82 18.46 18.52 2,673,288 -0.35(-1.85%)
Feb 02, 2011 19.00 19.02 18.77 18.87 1,469,292 -0.23(-1.20%)
Feb 01, 2011 18.72 19.16 18.72 19.10 2,233,219 +0.49(+2.62%)
Jan 31, 2011 18.76 18.98 18.56 18.61 2,176,196 -0.18(-0.98%)
Jan 28, 2011 18.94 19.11 18.66 18.79 2,281,485 -0.26(-1.35%)
Jan 27, 2011 19.16 19.55 18.49 19.05 4,839,038 -0.06(-0.29%)
Jan 26, 2011 18.96 19.34 18.66 19.11 3,394,472 +0.26(+1.37%)
Jan 25, 2011 18.84 19.22 18.54 18.85 2,931,011 -0.03(-0.15%)
Jan 24, 2011 18.75 18.90 18.50 18.88 1,775,611 +0.19(+1.03%)
Jan 21, 2011 19.15 19.24 18.61 18.68 2,870,492 -0.35(-1.84%)
Jan 20, 2011 18.74 19.35 18.69 19.03 4,115,569 +0.21(+1.12%)
Jan 19, 2011 19.30 19.33 18.75 18.82 2,728,125 -0.45(-2.34%)
Jan 18, 2011 19.16 19.27 18.95 19.27 2,320,394 +0.06(+0.29%)
Jan 14, 2011 18.73 19.34 18.66 19.22 2,648,360 +0.47(+2.50%)
Jan 13, 2011 18.77 18.81 18.61 18.75 1,968,376 -0.06(-0.34%)
Jan 12, 2011 18.83 18.92 18.69 18.81 2,258,451 +0.12(+0.64%)
Jan 11, 2011 19.07 19.40 18.67 18.69 5,682,736 +0.06(+0.30%)
Jan 10, 2011 19.12 19.12 18.54 18.64 4,360,489 -0.58(-3.01%)
Jan 07, 2011 19.39 19.62 18.89 19.22 5,436,611 -0.03(-0.14%)
Jan 06, 2011 18.28 19.26 18.20 19.24 7,584,992 +0.97(+5.28%)
Jan 05, 2011 17.76 18.45 17.71 18.28 3,179,483 +0.41(+2.32%)
Jan 04, 2011 18.05 18.09 17.81 17.86 4,770,457 -0.10(-0.56%)
Jan 03, 2011 17.72 18.13 17.63 17.97 2,616,183 +0.50(+2.84%)
Dec 31, 2010 17.48 17.60 17.42 17.47 1,730,195 -0.01(-0.05%)
Dec 30, 2010 17.48 17.63 17.31 17.48 1,571,062 -0.06(-0.37%)
Dec 29, 2010 17.47 17.59 17.38 17.54 1,391,264 +0.05(+0.26%)
Dec 28, 2010 17.79 17.83 17.47 17.50 1,380,532 -0.33(-1.86%)
Dec 27, 2010 17.74 17.99 17.72 17.83 1,209,183 -0.01(-0.05%)
Dec 23, 2010 18.32 18.42 17.73 17.84 2,180,714 -0.51(-2.81%)
Dec 22, 2010 17.91 18.44 17.71 18.35 3,578,686 +0.49(+2.73%)
Dec 21, 2010 17.84 17.97 17.66 17.86 2,312,205 +0.10(+0.57%)
Dec 20, 2010 17.12 17.81 17.07 17.76 3,721,750 +0.65(+3.82%)
Dec 17, 2010 16.94 17.15 16.87 17.11 2,068,332 +0.11(+0.65%)
Dec 16, 2010 16.95 17.15 16.91 17.00 2,048,548 +0.04(+0.22%)
Dec 15, 2010 16.97 17.18 16.87 16.96 1,677,193 -0.10(-0.59%)
Dec 14, 2010 17.19 17.28 16.97 17.06 2,056,298 -0.14(-0.80%)
Dec 13, 2010 17.30 17.41 17.15 17.20 1,498,446 +0.00(+0.00%)
Dec 10, 2010 17.21 17.33 17.03 17.20 2,320,372 +0.02(+0.11%)
Dec 09, 2010 17.37 17.45 17.10 17.18 1,799,659 -0.09(-0.53%)
Dec 08, 2010 17.47 17.57 17.04 17.28 2,389,899 -0.19(-1.11%)
Dec 07, 2010 17.57 17.70 17.43 17.47 2,620,819 +0.08(+0.48%)
Dec 06, 2010 17.26 17.41 17.04 17.39 2,286,595 +0.05(+0.26%)
Dec 03, 2010 17.27 17.37 16.60 17.34 3,795,106 -0.01(-0.05%)
Dec 02, 2010 16.79 17.65 16.60 17.35 6,130,381 +0.38(+2.22%)
Dec 01, 2010 16.73 17.18 16.60 16.97 3,380,856 +0.46(+2.77%)
Nov 30, 2010 16.27 16.78 16.16 16.52 3,493,579 +0.13(+0.80%)
Nov 29, 2010 16.35 16.72 16.23 16.38 3,126,007 -0.03(-0.17%)
Nov 26, 2010 16.62 16.68 16.41 16.41 1,522,842 -0.33(-1.98%)
Nov 24, 2010 16.59 16.74 16.74 16.74 3,649,381 +0.25(+1.50%)
Nov 23, 2010 16.14 16.57 15.95 16.49 4,751,167 +0.15(+0.90%)
Nov 22, 2010 16.38 16.49 16.14 16.35 1,328,848 -0.13(-0.78%)
Nov 19, 2010 16.53 16.60 16.26 16.48 2,155,124 -0.06(-0.33%)
Nov 18, 2010 16.83 16.86 16.44 16.53 2,407,366 -0.10(-0.61%)
Nov 17, 2010 16.57 16.69 16.41 16.63 2,103,564 +0.02(+0.11%)
Nov 16, 2010 16.85 17.11 16.48 16.61 2,636,264 -0.31(-1.85%)
Nov 15, 2010 17.72 17.72 16.90 16.93 3,587,868 -0.73(-4.11%)
Nov 12, 2010 17.75 18.05 17.56 17.65 2,139,165 -0.21(-1.18%)
Nov 11, 2010 17.62 17.97 17.53 17.86 1,782,379 +0.02(+0.10%)
Nov 10, 2010 17.74 17.86 17.53 17.85 2,116,197 +0.17(+0.99%)
Nov 09, 2010 18.03 18.16 17.63 17.67 1,867,108 -0.26(-1.44%)
Nov 08, 2010 17.74 17.97 17.65 17.93 1,483,705 +0.17(+0.98%)
Nov 05, 2010 17.32 18.05 17.29 17.75 3,658,328 +0.47(+2.71%)
Nov 04, 2010 16.83 17.33 16.77 17.29 2,662,748 +0.65(+3.92%)
Nov 03, 2010 17.03 17.03 16.49 16.63 2,715,669 -0.40(-2.32%)
Nov 02, 2010 16.53 17.18 16.40 17.03 3,075,146 +0.62(+3.75%)
Nov 01, 2010 16.58 16.63 16.21 16.41 1,626,114 -0.08(-0.50%)
Oct 29, 2010 16.39 16.58 16.30 16.49 1,324,188 +0.07(+0.45%)
Oct 28, 2010 16.72 16.73 16.30 16.42 1,663,826 -0.17(-1.00%)
Oct 27, 2010 16.47 16.68 16.36 16.59 1,351,212 -0.11(-0.66%)
Oct 25, 2010 17.06 17.31 16.69 16.70 2,892,391 -0.22(-1.30%)
Oct 22, 2010 16.76 16.97 16.76 16.92 1,134,779 +0.16(+0.93%)
Oct 21, 2010 16.73 17.11 16.72 16.76 1,914,668 +0.10(+0.61%)
Oct 20, 2010 16.83 16.87 16.34 16.66 2,335,247 -0.10(-0.60%)
Oct 19, 2010 16.60 17.42 16.59 16.76 3,404,717 -0.03(-0.16%)
Oct 18, 2010 16.85 16.89 16.64 16.79 2,182,666 -0.07(-0.44%)
Oct 15, 2010 17.18 17.27 16.81 16.86 2,402,212 -0.20(-1.18%)
Oct 14, 2010 17.01 17.29 16.98 17.06 2,577,334 +0.02(+0.11%)
Oct 13, 2010 17.12 17.20 16.88 17.05 1,448,522 +0.03(+0.16%)
Oct 12, 2010 16.89 17.12 16.70 17.02 1,630,523 +0.10(+0.60%)
Oct 11, 2010 17.19 17.19 16.86 16.92 1,706,701 -0.26(-1.50%)
Oct 08, 2010 17.18 17.31 17.06 17.18 2,134,876 +0.00(+0.00%)
Oct 07, 2010 17.23 17.29 17.05 17.18 1,538,654 -0.01(-0.05%)
Oct 06, 2010 17.21 17.35 17.06 17.18 1,870,813 -0.06(-0.37%)
Oct 05, 2010 17.38 17.38 17.19 17.25 1,909,346 +0.02(+0.11%)
Oct 04, 2010 17.24 17.38 17.15 17.23 1,877,224 -0.09(-0.53%)
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.