Skip to main content

Toll Brothers Inc (NY: TOL )

153.12 +2.98 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 29.16 29.89 29.12 29.70 2,663,172 +0.06(+0.22%)
Sep 27, 2013 30.22 30.36 29.58 29.64 3,281,777 -0.74(-2.44%)
Sep 26, 2013 30.49 30.62 30.03 30.38 2,562,642 +0.03(+0.09%)
Sep 25, 2013 30.48 30.69 29.84 30.35 4,312,031 -0.17(-0.57%)
Sep 24, 2013 30.16 31.33 30.10 30.53 5,454,881 +0.65(+2.18%)
Sep 23, 2013 30.25 30.27 29.60 29.88 3,507,796 -0.38(-1.24%)
Sep 20, 2013 31.05 31.08 30.08 30.25 4,768,312 -0.74(-2.39%)
Sep 19, 2013 31.80 32.07 30.92 30.99 4,514,235 -0.69(-2.17%)
Sep 18, 2013 30.10 31.79 29.87 31.68 7,326,124 +1.56(+5.17%)
Sep 17, 2013 29.80 30.50 29.67 30.12 2,298,508 +0.26(+0.86%)
Sep 16, 2013 30.58 30.77 29.86 29.87 4,158,525 +0.31(+1.05%)
Sep 13, 2013 29.68 29.84 29.26 29.56 2,514,186 -0.18(-0.62%)
Sep 12, 2013 29.78 30.70 29.71 29.74 3,884,775 -0.03(-0.09%)
Sep 11, 2013 29.01 29.92 28.86 29.77 3,057,998 +0.76(+2.62%)
Sep 10, 2013 29.29 29.61 28.67 29.01 4,077,933 -0.18(-0.63%)
Sep 09, 2013 27.87 29.30 27.87 29.19 4,979,094 +1.31(+4.70%)
Sep 06, 2013 28.07 28.33 27.71 27.88 6,136,022 +0.31(+1.13%)
Sep 05, 2013 27.95 28.05 27.34 27.57 4,321,232 -0.37(-1.31%)
Sep 04, 2013 27.92 28.23 27.87 27.93 4,127,316 -0.01(-0.03%)
Sep 03, 2013 28.32 28.44 27.82 27.94 4,745,556 -0.09(-0.33%)
Aug 30, 2013 28.56 28.57 27.95 28.03 2,597,642 -0.53(-1.86%)
Aug 29, 2013 28.00 28.88 27.90 28.57 3,213,211 +0.50(+1.79%)
Aug 28, 2013 28.09 28.28 27.77 28.06 3,180,614 -0.18(-0.65%)
Aug 27, 2013 28.40 28.52 27.99 28.25 3,290,679 -0.54(-1.88%)
Aug 26, 2013 28.61 29.16 28.26 28.79 2,928,018 +0.22(+0.77%)
Aug 23, 2013 29.75 29.77 28.48 28.57 5,409,672 -1.17(-3.94%)
Aug 22, 2013 29.04 29.91 29.04 29.74 3,391,498 +0.75(+2.59%)
Aug 21, 2013 29.08 29.69 28.61 28.99 7,159,020 +0.01(+0.03%)
Aug 20, 2013 28.35 29.09 28.10 28.98 4,635,499 +0.88(+3.13%)
Aug 19, 2013 29.04 29.23 27.82 28.10 4,848,789 -0.99(-3.40%)
Aug 16, 2013 29.74 30.50 28.98 29.09 6,275,890 -0.52(-1.76%)
Aug 15, 2013 28.20 29.77 27.61 29.61 6,950,286 +0.98(+3.42%)
Aug 14, 2013 28.90 28.97 28.36 28.63 4,676,157 -0.34(-1.17%)
Aug 13, 2013 29.48 29.52 28.36 28.97 3,957,759 -0.55(-1.86%)
Aug 12, 2013 28.86 29.90 28.85 29.52 4,155,071 +0.53(+1.83%)
Aug 09, 2013 28.87 29.24 28.61 28.99 2,641,939 +0.02(+0.06%)
Aug 08, 2013 28.90 29.37 28.41 28.97 4,113,998 +0.37(+1.28%)
Aug 07, 2013 29.32 29.40 28.49 28.60 4,682,775 -0.89(-3.01%)
Aug 06, 2013 30.19 30.35 29.31 29.49 2,940,434 -0.76(-2.51%)
Aug 05, 2013 30.55 30.66 29.99 30.25 3,074,747 -0.45(-1.46%)
Aug 02, 2013 30.04 30.97 29.88 30.70 4,178,603 +0.84(+2.82%)
Aug 01, 2013 30.37 30.48 29.69 29.86 4,838,758 -0.25(-0.82%)
Jul 31, 2013 29.01 30.62 28.77 30.10 6,226,058 +0.93(+3.17%)
Jul 30, 2013 29.32 29.56 28.97 29.18 2,005,472 -0.03(-0.09%)
Jul 29, 2013 29.35 29.63 29.01 29.21 2,767,899 -0.11(-0.37%)
Jul 26, 2013 28.95 29.81 28.95 29.32 3,800,510 +0.05(+0.19%)
Jul 25, 2013 29.07 29.35 28.39 29.26 8,918,940 -0.33(-1.11%)
Jul 24, 2013 31.57 31.61 29.27 29.59 9,361,927 -1.94(-6.16%)
Jul 23, 2013 30.89 31.61 30.76 31.53 3,065,240 +0.65(+2.11%)
Jul 22, 2013 31.45 31.24 30.63 30.88 2,477,132 -0.36(-1.14%)
Jul 19, 2013 31.15 31.76 30.97 31.24 4,239,832 -0.05(-0.15%)
Jul 18, 2013 31.67 32.10 31.20 31.29 3,520,177 -0.42(-1.33%)
Jul 17, 2013 31.13 32.04 30.68 31.71 3,882,187 +0.62(+2.00%)
Jul 16, 2013 31.00 32.06 30.69 31.08 4,462,512 +0.09(+0.30%)
Jul 15, 2013 31.73 31.90 30.85 30.99 2,513,300 -0.70(-2.20%)
Jul 12, 2013 31.69 32.29 31.30 31.69 4,107,092 -0.05(-0.17%)
Jul 11, 2013 30.67 31.95 30.67 31.74 8,159,727 +1.97(+6.61%)
Jul 10, 2013 30.17 30.44 29.57 29.77 5,090,850 -0.40(-1.34%)
Jul 09, 2013 28.62 30.43 28.48 30.18 6,286,675 +1.81(+6.39%)
Jul 08, 2013 29.01 29.31 28.32 28.36 4,693,443 -0.50(-1.75%)
Jul 05, 2013 29.86 29.86 28.38 28.87 4,789,417 -0.89(-2.99%)
Jul 03, 2013 29.21 29.88 29.20 29.76 1,456,144 +0.33(+1.12%)
Jul 02, 2013 29.71 30.04 29.28 29.43 2,857,193 -0.28(-0.96%)
Jul 01, 2013 30.00 30.45 29.61 29.71 3,532,248 -0.17(-0.58%)
Jun 28, 2013 30.38 30.62 29.83 29.88 5,119,280 -0.71(-2.33%)
Jun 27, 2013 29.99 30.69 29.68 30.60 4,787,358 +0.78(+2.61%)
Jun 26, 2013 29.63 29.96 29.44 29.82 4,577,045 +0.55(+1.88%)
Jun 25, 2013 30.19 30.58 29.21 29.27 8,673,784 +0.10(+0.35%)
Jun 24, 2013 28.46 29.54 27.81 29.17 8,426,341 +0.14(+0.47%)
Jun 21, 2013 29.23 29.45 27.76 29.03 12,698,547 +0.00(+0.00%)
Jun 20, 2013 29.91 29.92 28.36 29.03 13,332,322 -1.32(-4.35%)
Jun 19, 2013 31.49 31.59 30.32 30.35 5,791,016 -0.82(-2.64%)
Jun 18, 2013 30.77 31.46 30.13 31.18 5,171,845 +0.35(+1.13%)
Jun 17, 2013 30.32 31.43 30.12 30.83 5,689,389 +0.71(+2.37%)
Jun 14, 2013 30.37 31.01 30.03 30.11 4,017,752 -0.15(-0.48%)
Jun 13, 2013 29.05 30.44 28.93 30.26 5,178,646 +1.18(+4.06%)
Jun 12, 2013 29.53 29.67 28.67 29.08 5,392,407 -0.05(-0.16%)
Jun 11, 2013 29.49 29.97 29.05 29.12 4,479,675 -0.71(-2.39%)
Jun 10, 2013 30.74 30.78 29.45 29.84 4,410,645 -0.91(-2.95%)
Jun 07, 2013 31.08 31.61 30.40 30.75 5,247,176 -0.24(-0.77%)
Jun 06, 2013 29.66 31.12 29.41 30.98 6,566,733 +1.35(+4.54%)
Jun 05, 2013 30.00 30.56 29.03 29.64 7,325,999 -0.51(-1.70%)
Jun 04, 2013 31.26 31.32 30.03 30.15 5,173,977 -0.61(-1.99%)
Jun 03, 2013 31.43 31.54 29.93 30.76 4,842,743 -0.53(-1.70%)
May 31, 2013 31.38 31.91 31.19 31.30 3,232,314 -0.22(-0.70%)
May 30, 2013 31.73 32.10 30.85 31.52 7,099,809 -0.05(-0.17%)
May 29, 2013 33.01 33.10 31.51 31.57 6,388,205 -1.74(-5.22%)
May 28, 2013 34.34 34.57 32.85 33.31 4,211,269 -0.35(-1.03%)
May 24, 2013 33.91 34.00 33.33 33.66 3,096,895 -0.78(-2.26%)
May 23, 2013 33.72 34.99 33.04 34.44 8,717,869 +0.49(+1.43%)
May 22, 2013 34.44 35.95 33.79 33.95 11,814,448 +0.97(+2.94%)
May 21, 2013 33.50 33.78 32.02 32.98 5,535,781 -0.55(-1.64%)
May 20, 2013 33.78 34.36 33.34 33.53 2,224,299 -0.28(-0.84%)
May 17, 2013 33.35 33.96 33.24 33.81 2,223,720 +0.72(+2.19%)
May 16, 2013 33.18 33.63 32.76 33.09 4,948,465 -0.39(-1.18%)
May 15, 2013 33.86 34.21 33.29 33.48 4,741,848 +0.12(+0.36%)
May 13, 2013 33.31 33.55 33.10 33.37 1,770,650 +0.03(+0.08%)
May 10, 2013 33.15 33.42 33.03 33.34 2,404,635 +0.05(+0.16%)
May 09, 2013 32.97 33.63 32.97 33.28 3,494,553 +0.31(+0.94%)
May 08, 2013 32.44 32.97 32.15 32.97 2,802,720 +0.41(+1.27%)
May 07, 2013 32.39 32.57 31.93 32.56 2,057,124 +0.16(+0.51%)
May 06, 2013 32.27 32.60 31.93 32.39 2,075,457 +0.07(+0.23%)
May 03, 2013 32.51 32.58 32.16 32.32 3,696,517 +0.31(+0.97%)
May 02, 2013 31.09 32.22 31.09 32.01 3,798,610 +0.97(+3.13%)
May 01, 2013 31.19 31.37 30.72 31.04 2,341,170 -0.38(-1.22%)
Apr 30, 2013 31.31 31.55 30.82 31.42 2,718,072 +0.11(+0.35%)
Apr 29, 2013 31.77 32.56 31.27 31.31 3,166,879 -0.46(-1.44%)
Apr 26, 2013 31.41 32.02 31.04 31.77 3,639,220 +0.73(+2.36%)
Apr 25, 2013 31.03 31.50 30.72 31.04 4,189,965 +0.20(+0.65%)
Apr 24, 2013 31.25 31.51 30.73 30.84 5,598,344 -0.42(-1.35%)
Apr 23, 2013 29.71 31.38 29.46 31.26 12,537,646 +2.67(+9.32%)
Apr 22, 2013 28.29 28.74 27.36 28.59 4,088,965 +0.28(+1.00%)
Apr 19, 2013 28.11 28.58 27.85 28.31 4,279,309 +0.56(+2.01%)
Apr 18, 2013 28.87 28.99 27.68 27.75 4,657,304 -1.15(-3.99%)
Apr 17, 2013 28.38 29.07 27.88 28.90 6,022,016 +0.15(+0.51%)
Apr 16, 2013 28.66 28.81 27.74 28.76 9,257,061 +0.82(+2.95%)
Apr 15, 2013 29.90 29.98 27.92 27.93 7,931,312 -2.33(-7.69%)
Apr 12, 2013 29.65 31.17 29.61 30.26 5,157,579 +0.45(+1.51%)
Apr 11, 2013 29.56 30.00 29.28 29.81 4,188,965 +0.52(+1.78%)
Apr 10, 2013 30.08 30.20 29.03 29.29 4,698,011 -0.70(-2.32%)
Apr 09, 2013 30.30 30.38 29.63 29.99 3,535,430 -0.32(-1.06%)
Apr 08, 2013 29.48 30.32 29.29 30.31 4,830,360 +0.85(+2.89%)
Apr 05, 2013 28.70 29.49 28.41 29.45 6,198,343 +0.33(+1.13%)
Apr 04, 2013 29.66 29.80 28.97 29.12 4,397,335 -0.62(-2.09%)
Apr 03, 2013 30.61 30.72 29.15 29.75 5,109,504 -0.82(-2.70%)
Apr 02, 2013 30.97 31.22 30.46 30.57 2,623,101 -0.28(-0.92%)
Apr 01, 2013 31.32 31.43 30.74 30.86 2,401,872 -0.50(-1.61%)
Mar 28, 2013 31.82 31.93 31.22 31.36 2,969,911 -0.46(-1.44%)
Mar 27, 2013 31.79 31.96 31.42 31.82 2,524,552 -0.20(-0.63%)
Mar 26, 2013 32.33 32.60 31.76 32.02 2,638,669 -0.19(-0.60%)
Mar 25, 2013 32.91 33.21 32.13 32.21 2,914,554 -0.60(-1.84%)
Mar 22, 2013 32.76 33.05 32.65 32.82 2,538,117 +0.17(+0.53%)
Mar 21, 2013 33.19 33.23 32.53 32.64 5,284,343 -0.82(-2.44%)
Mar 20, 2013 32.05 33.59 31.96 33.46 6,623,528 +1.85(+5.85%)
Mar 19, 2013 31.79 32.14 31.34 31.61 4,091,903 +0.36(+1.14%)
Mar 18, 2013 30.87 31.56 30.73 31.25 3,016,393 -0.01(-0.03%)
Mar 15, 2013 31.46 31.74 31.13 31.26 4,270,624 -0.40(-1.27%)
Mar 14, 2013 31.49 31.79 31.23 31.66 2,798,501 +0.45(+1.44%)
Mar 13, 2013 31.36 31.59 30.76 31.21 3,633,222 -0.12(-0.38%)
Mar 12, 2013 31.96 32.01 31.19 31.33 2,691,728 -0.71(-2.23%)
Mar 11, 2013 32.16 32.51 31.96 32.05 2,091,348 -0.12(-0.37%)
Mar 08, 2013 32.73 32.75 31.69 32.17 4,543,979 -0.13(-0.40%)
Mar 07, 2013 32.57 32.79 32.01 32.29 2,220,951 -0.33(-1.01%)
Mar 06, 2013 32.27 33.15 32.17 32.62 3,104,659 +0.57(+1.77%)
Mar 05, 2013 31.84 32.30 31.70 32.06 2,835,941 +0.41(+1.30%)
Mar 04, 2013 31.06 31.81 31.00 31.64 2,377,704 +0.43(+1.38%)
Mar 01, 2013 31.08 31.51 30.54 31.21 3,955,072 -0.04(-0.12%)
Feb 28, 2013 31.95 31.99 31.24 31.25 3,839,339 -0.69(-2.15%)
Feb 27, 2013 31.33 32.14 31.09 31.94 3,539,293 +0.63(+2.02%)
Feb 26, 2013 30.64 31.62 30.50 31.30 4,633,890 +1.00(+3.29%)
Feb 25, 2013 31.73 31.85 30.31 30.31 3,762,907 -1.37(-4.34%)
Feb 22, 2013 31.64 32.04 31.37 31.68 3,779,151 +0.11(+0.35%)
Feb 21, 2013 31.10 31.68 30.48 31.57 7,427,887 +0.83(+2.71%)
Feb 20, 2013 32.86 33.05 30.70 30.74 10,592,579 -3.06(-9.05%)
Feb 19, 2013 34.14 34.62 33.20 33.80 4,225,801 -0.16(-0.49%)
Feb 15, 2013 34.35 34.75 33.87 33.96 2,517,892 -0.38(-1.12%)
Feb 14, 2013 34.23 34.57 34.22 34.35 1,707,407 +0.07(+0.21%)
Feb 13, 2013 34.29 34.72 33.87 34.27 2,342,679 -0.04(-0.11%)
Feb 12, 2013 32.90 34.52 32.90 34.31 3,342,742 +1.45(+4.40%)
Feb 11, 2013 33.18 33.36 32.76 32.86 1,648,450 -0.40(-1.21%)
Feb 08, 2013 33.22 33.56 33.02 33.26 1,641,647 +0.05(+0.17%)
Feb 07, 2013 33.58 33.62 32.71 33.21 1,960,044 -0.27(-0.79%)
Feb 06, 2013 33.37 33.66 33.25 33.48 2,390,460 +0.12(+0.36%)
Feb 04, 2013 33.34 33.60 32.95 33.36 3,376,215 +0.11(+0.33%)
Feb 01, 2013 34.50 34.70 33.14 33.25 4,276,145 -1.05(-3.07%)
Jan 31, 2013 34.19 34.35 33.61 34.30 2,692,443 +0.10(+0.29%)
Jan 30, 2013 34.87 34.88 33.91 34.20 2,891,343 -0.40(-1.16%)
Jan 29, 2013 34.64 35.13 34.19 34.60 4,292,256 +0.23(+0.67%)
Jan 28, 2013 34.80 35.00 33.99 34.37 3,888,301 -0.41(-1.19%)
Jan 25, 2013 34.11 34.79 33.87 34.78 3,978,432 +0.81(+2.37%)
Jan 24, 2013 33.98 34.65 33.61 33.98 3,988,711 +0.04(+0.11%)
Jan 23, 2013 33.25 34.03 33.15 33.94 3,371,759 +0.69(+2.07%)
Jan 22, 2013 33.06 33.26 32.53 33.26 2,938,785 +0.24(+0.72%)
Jan 18, 2013 33.00 33.27 32.82 33.02 2,772,758 -0.10(-0.30%)
Jan 17, 2013 32.28 33.29 32.23 33.12 5,027,623 +1.14(+3.58%)
Jan 16, 2013 32.26 32.50 31.90 31.97 3,573,699 -0.44(-1.36%)
Jan 15, 2013 31.02 32.43 30.87 32.41 5,726,103 +1.19(+3.81%)
Jan 14, 2013 31.57 31.94 31.13 31.22 2,695,629 -0.29(-0.93%)
Jan 11, 2013 31.34 31.86 31.20 31.52 2,681,428 +0.29(+0.94%)
Jan 10, 2013 31.75 31.75 30.88 31.22 3,310,926 -0.29(-0.93%)
Jan 09, 2013 31.63 31.91 31.28 31.52 3,016,092 +0.16(+0.53%)
Jan 08, 2013 31.35 31.60 30.94 31.35 2,011,888 -0.11(-0.35%)
Jan 07, 2013 30.61 31.47 30.46 31.46 3,659,999 +0.63(+2.05%)
Jan 04, 2013 30.55 30.92 30.27 30.83 2,890,227 +0.25(+0.81%)
Jan 03, 2013 30.85 31.09 30.38 30.58 3,585,493 -0.08(-0.27%)
Jan 02, 2013 30.66 30.69 29.61 30.66 4,533,348 +1.05(+3.56%)
Dec 31, 2012 28.58 29.65 28.34 29.61 3,021,817 +0.97(+3.39%)
Dec 28, 2012 28.59 28.93 28.25 28.64 2,128,551 -0.10(-0.35%)
Dec 27, 2012 28.76 28.98 28.15 28.74 2,437,120 +0.09(+0.32%)
Dec 26, 2012 28.93 29.20 28.61 28.65 2,263,848 -0.22(-0.76%)
Dec 24, 2012 28.90 29.31 28.80 28.87 857,898 -0.20(-0.69%)
Dec 21, 2012 28.92 29.08 28.48 29.07 6,293,364 -0.59(-1.98%)
Dec 20, 2012 29.22 29.74 28.91 29.66 4,504,880 +0.27(+0.93%)
Dec 19, 2012 29.78 29.98 29.16 29.38 3,641,829 -0.39(-1.32%)
Dec 18, 2012 29.59 30.48 29.57 29.77 5,990,970 +0.27(+0.90%)
Dec 17, 2012 28.40 29.69 28.39 29.51 4,011,537 +1.25(+4.44%)
Dec 14, 2012 28.39 28.45 28.01 28.25 1,749,125 -0.14(-0.48%)
Dec 13, 2012 28.85 29.19 28.27 28.39 3,203,860 -0.49(-1.71%)
Dec 12, 2012 27.96 29.16 27.75 28.89 6,111,853 +1.08(+3.89%)
Dec 11, 2012 27.99 28.20 27.63 27.81 3,822,923 +0.01(+0.03%)
Dec 10, 2012 28.14 28.24 27.66 27.80 3,144,445 -0.38(-1.37%)
Dec 07, 2012 28.24 28.72 27.72 28.18 3,919,341 +0.09(+0.33%)
Dec 06, 2012 27.98 28.64 27.68 28.09 3,805,752 +0.05(+0.16%)
Dec 05, 2012 29.23 29.31 27.98 28.04 6,223,548 -1.14(-3.89%)
Dec 04, 2012 30.88 31.14 29.12 29.18 13,850,189 +0.02(+0.06%)
Nov 30, 2012 29.35 29.36 28.77 29.16 3,129,967 -0.20(-0.69%)
Nov 29, 2012 29.52 29.98 29.04 29.36 3,255,706 +0.08(+0.28%)
Nov 28, 2012 29.41 29.62 28.60 29.28 4,017,729 -0.13(-0.44%)
Nov 27, 2012 29.59 30.09 29.35 29.41 3,136,077 -0.11(-0.37%)
Nov 26, 2012 29.60 29.81 29.14 29.52 2,810,703 -0.22(-0.74%)
Nov 23, 2012 29.62 29.91 29.12 29.74 1,325,959 +0.26(+0.87%)
Nov 21, 2012 29.41 29.94 29.13 29.48 2,461,913 +0.13(+0.44%)
Nov 20, 2012 28.67 29.73 28.62 29.35 4,633,362 +0.82(+2.89%)
Nov 19, 2012 28.71 29.75 28.30 28.53 4,752,218 +0.16(+0.58%)
Nov 16, 2012 27.27 28.60 27.14 28.36 5,262,092 +1.14(+4.17%)
Nov 15, 2012 27.19 28.25 26.10 27.23 7,237,121 -0.03(-0.10%)
Nov 14, 2012 28.41 28.45 27.15 27.26 3,619,079 -0.98(-3.47%)
Nov 13, 2012 28.13 28.86 27.70 28.24 4,169,508 +0.00(+0.00%)
Nov 12, 2012 29.49 29.93 28.14 28.24 3,580,099 -1.06(-3.63%)
Nov 09, 2012 29.79 29.89 28.53 29.30 4,493,372 -0.71(-2.35%)
Nov 08, 2012 30.59 30.62 29.63 30.00 2,788,711 -0.32(-1.06%)
Nov 07, 2012 30.13 30.88 29.64 30.32 3,547,708 -0.01(-0.03%)
Nov 06, 2012 30.68 31.02 30.17 30.33 2,308,128 -0.25(-0.81%)
Nov 05, 2012 29.49 30.64 29.45 30.58 2,359,555 +1.09(+3.70%)
Nov 02, 2012 30.70 31.05 29.46 29.49 3,626,768 -1.02(-3.33%)
Nov 01, 2012 30.46 31.05 30.32 30.51 4,284,707 +0.27(+0.91%)
Oct 31, 2012 31.15 31.62 29.94 30.23 3,804,936 -0.74(-2.40%)
Oct 26, 2012 31.19 30.97 30.97 30.97 2,446,967 -0.36(-1.14%)
Oct 25, 2012 32.64 32.96 31.13 31.33 3,653,240 -0.95(-2.95%)
Oct 24, 2012 31.71 32.64 31.68 32.28 3,179,820 +0.64(+2.03%)
Oct 23, 2012 31.49 32.00 31.23 31.64 2,165,211 -0.50(-1.57%)
Oct 19, 2012 31.72 32.52 31.51 32.15 3,356,651 +0.37(+1.15%)
Oct 18, 2012 31.46 32.23 31.46 31.78 2,084,458 +0.23(+0.73%)
Oct 17, 2012 31.39 32.49 31.05 31.55 4,511,571 +0.57(+1.83%)
Oct 16, 2012 31.13 31.24 30.46 30.98 2,246,399 +0.00(+0.00%)
Oct 15, 2012 30.05 31.03 29.71 30.98 2,679,144 +1.03(+3.42%)
Oct 12, 2012 30.28 30.28 29.58 29.96 3,338,985 -0.38(-1.24%)
Oct 11, 2012 31.23 31.25 30.14 30.33 2,336,275 -0.58(-1.87%)
Oct 10, 2012 30.63 31.62 30.61 30.91 2,448,657 +0.23(+0.75%)
Oct 09, 2012 31.08 31.14 30.41 30.68 3,058,400 -0.49(-1.56%)
Oct 08, 2012 31.73 31.76 31.13 31.17 2,361,056 -0.71(-2.24%)
Oct 05, 2012 32.26 32.53 31.83 31.88 2,694,855 -0.08(-0.26%)
Oct 04, 2012 31.85 32.16 31.41 31.96 4,009,280 +0.20(+0.63%)
Oct 03, 2012 30.72 32.17 30.54 31.76 3,937,311 +1.14(+3.71%)
Oct 02, 2012 30.49 30.82 30.23 30.63 3,243,196 +0.24(+0.78%)
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.