Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.36 18.36 17.76 17.90 5,028,304 -0.38(-2.10%)
Sep 29, 2009 18.56 18.72 18.17 18.28 2,895,610 -0.17(-0.94%)
Sep 28, 2009 18.42 18.63 18.21 18.46 2,513,474 +0.17(+0.95%)
Sep 25, 2009 18.32 18.60 18.02 18.28 4,097,499 -0.23(-1.24%)
Sep 24, 2009 19.25 19.44 18.31 18.51 5,179,458 -0.43(-2.27%)
Sep 23, 2009 19.60 19.60 18.90 18.94 3,823,224 -0.67(-3.41%)
Sep 22, 2009 20.14 20.20 19.54 19.61 3,401,538 -0.34(-1.70%)
Sep 21, 2009 20.02 20.13 19.46 19.95 3,362,422 -0.38(-1.89%)
Sep 18, 2009 20.41 20.56 19.97 20.33 8,281,395 +0.61(+3.11%)
Sep 17, 2009 20.41 20.61 19.61 19.72 4,969,247 -0.21(-1.06%)
Sep 16, 2009 19.87 20.64 19.83 19.93 6,741,263 +0.11(+0.55%)
Sep 15, 2009 19.41 19.91 19.27 19.82 3,449,662 +0.35(+1.79%)
Sep 14, 2009 19.65 19.65 19.12 19.47 3,540,028 -0.39(-1.98%)
Sep 11, 2009 20.22 20.22 19.55 19.87 2,513,627 -0.07(-0.37%)
Sep 10, 2009 19.96 19.98 19.65 19.94 2,775,879 +0.00(+0.00%)
Sep 09, 2009 20.19 20.20 19.74 19.94 3,099,099 -0.18(-0.91%)
Sep 08, 2009 20.21 20.42 19.88 20.12 2,706,154 +0.03(+0.14%)
Sep 04, 2009 19.94 20.12 19.62 20.09 2,230,891 +0.10(+0.50%)
Sep 03, 2009 19.68 20.01 19.29 19.99 2,709,535 +0.49(+2.49%)
Sep 02, 2009 20.04 20.04 19.43 19.51 3,743,913 -0.63(-3.14%)
Sep 01, 2009 20.73 21.30 20.08 20.14 3,893,017 -0.69(-3.30%)
Aug 31, 2009 20.89 20.94 20.56 20.83 3,942,219 -0.33(-1.56%)
Aug 28, 2009 21.21 21.52 20.91 21.16 4,476,587 +0.21(+1.01%)
Aug 27, 2009 20.58 21.37 20.42 20.95 6,885,210 -0.25(-1.17%)
Aug 26, 2009 20.55 21.29 20.29 21.19 5,093,356 +0.76(+3.72%)
Aug 25, 2009 20.13 20.95 20.04 20.43 4,027,099 +0.49(+2.48%)
Aug 24, 2009 20.47 20.84 19.82 19.94 5,737,710 -0.85(-4.10%)
Aug 21, 2009 20.33 21.03 20.29 20.79 2,857,359 +0.73(+3.65%)
Aug 20, 2009 19.87 20.09 19.52 20.06 2,258,730 +0.22(+1.11%)
Aug 19, 2009 19.32 19.91 19.20 19.84 3,438,983 -0.27(-1.37%)
Aug 18, 2009 19.50 20.15 19.35 20.11 3,690,728 +0.68(+3.49%)
Aug 17, 2009 19.98 20.12 19.32 19.43 5,646,841 -1.25(-6.06%)
Aug 14, 2009 21.07 21.07 20.27 20.69 3,343,223 -0.51(-2.42%)
Aug 13, 2009 21.45 21.55 20.96 21.20 4,686,142 -0.25(-1.15%)
Aug 12, 2009 20.35 21.63 20.29 21.45 15,636,903 +2.69(+14.36%)
Aug 11, 2009 18.91 19.11 18.66 18.76 3,737,829 -0.28(-1.49%)
Aug 10, 2009 19.85 19.92 18.97 19.04 3,425,172 -0.92(-4.59%)
Aug 07, 2009 19.13 20.09 19.10 19.96 3,952,200 +1.14(+6.09%)
Aug 06, 2009 19.05 19.22 18.70 18.81 2,200,423 -0.23(-1.20%)
Aug 05, 2009 18.88 19.16 18.43 19.04 2,466,979 +0.22(+1.17%)
Aug 04, 2009 18.18 19.20 17.67 18.82 3,093,159 +0.55(+3.00%)
Aug 03, 2009 18.12 18.50 17.83 18.27 2,892,523 +0.36(+1.99%)
Jul 31, 2009 17.67 18.08 17.58 17.91 2,154,760 +0.29(+1.66%)
Jul 30, 2009 18.00 18.09 17.49 17.62 3,192,914 -0.16(-0.93%)
Jul 29, 2009 17.75 17.96 17.46 17.79 2,381,049 -0.05(-0.31%)
Jul 28, 2009 17.50 18.04 17.35 17.84 3,140,951 +0.14(+0.78%)
Jul 27, 2009 17.19 17.91 16.97 17.70 4,450,985 +0.25(+1.42%)
Jul 24, 2009 17.27 17.51 16.68 17.46 524 +0.10(+0.58%)
Jul 23, 2009 16.41 17.57 16.33 17.36 5,703,766 +0.95(+5.81%)
Jul 22, 2009 15.62 16.40 15.45 16.40 4,261,732 +0.76(+4.86%)
Jul 21, 2009 15.88 16.03 15.44 15.64 2,224,833 -0.15(-0.93%)
Jul 20, 2009 15.94 16.10 15.62 15.79 2,846,197 -0.07(-0.46%)
Jul 17, 2009 16.10 16.17 15.75 15.86 2,577,205 +0.16(+0.99%)
Jul 16, 2009 15.49 15.80 15.31 15.71 1,705,847 +0.21(+1.36%)
Jul 15, 2009 15.06 15.54 14.96 15.50 3,318,458 +0.78(+5.29%)
Jul 14, 2009 14.38 14.76 14.10 14.72 2,622,649 +0.46(+3.21%)
Jul 13, 2009 14.04 14.26 14.02 14.26 2,453,034 -0.04(-0.26%)
Jul 10, 2009 14.38 14.43 13.99 14.30 2,123,778 -0.14(-0.95%)
Jul 09, 2009 14.37 14.64 14.22 14.43 2,704,157 +0.19(+1.35%)
Jul 08, 2009 14.66 14.71 14.02 14.24 4,004,633 -0.26(-1.77%)
Jul 07, 2009 14.81 14.97 14.45 14.50 3,068,756 -0.31(-2.10%)
Jul 06, 2009 15.22 15.28 14.70 14.81 2,873,193 -0.53(-3.46%)
Jul 02, 2009 15.45 15.76 15.30 15.34 2,170,020 -0.42(-2.67%)
Jul 01, 2009 15.63 15.89 15.51 15.76 2,514,689 +0.22(+1.41%)
Jun 30, 2009 15.61 15.89 15.37 15.54 3,088,325 -0.16(-0.99%)
Jun 29, 2009 15.60 15.76 15.11 15.70 3,688,718 +0.32(+2.08%)
Jun 26, 2009 15.51 15.73 15.29 15.38 2,718,367 -0.27(-1.76%)
Jun 25, 2009 15.30 15.65 15.25 15.65 4,138,602 +0.78(+5.23%)
Jun 24, 2009 15.11 15.50 14.77 14.87 4,197,375 -0.09(-0.61%)
Jun 23, 2009 15.25 15.31 14.81 14.97 4,529,438 -0.08(-0.55%)
Jun 22, 2009 14.97 15.37 14.96 15.05 2,966,444 -0.17(-1.14%)
Jun 19, 2009 15.21 15.33 15.05 15.22 3,767,398 +0.16(+1.09%)
Jun 18, 2009 15.54 15.73 14.95 15.06 4,058,837 -0.59(-3.75%)
Jun 17, 2009 15.79 15.90 15.25 15.64 4,813,968 -0.03(-0.18%)
Jun 16, 2009 16.14 16.34 15.59 15.67 4,015,159 -0.14(-0.87%)
Jun 15, 2009 15.58 15.87 15.49 15.81 4,519,191 +0.01(+0.06%)
Jun 12, 2009 15.87 16.02 15.62 15.80 4,186,841 -0.20(-1.26%)
Jun 11, 2009 16.38 16.45 15.94 16.00 3,737,660 -0.40(-2.46%)
Jun 10, 2009 16.65 16.76 16.05 16.40 5,386,982 -0.11(-0.67%)
Jun 09, 2009 16.26 16.58 16.12 16.51 4,091,882 +0.39(+2.44%)
Jun 08, 2009 16.12 16.24 15.92 16.12 4,448,576 +0.26(+1.62%)
Jun 05, 2009 16.53 16.58 15.76 15.86 5,852,003 -0.44(-2.70%)
Jun 04, 2009 16.71 16.84 16.13 16.30 4,708,783 -0.40(-2.41%)
Jun 03, 2009 17.83 17.83 16.61 16.71 6,563,744 -1.18(-6.61%)
Jun 02, 2009 17.11 17.98 16.98 17.89 5,601,165 +0.67(+3.88%)
Jun 01, 2009 17.27 17.47 16.94 17.22 4,136,881 +0.20(+1.18%)
May 29, 2009 16.08 17.02 16.08 17.02 8,174,673 +1.04(+6.54%)
May 28, 2009 16.78 16.91 15.62 15.97 6,418,085 -0.53(-3.22%)
May 27, 2009 16.86 17.49 16.47 16.50 5,400,487 -0.49(-2.86%)
May 26, 2009 16.44 17.14 16.41 16.99 3,994,140 +0.38(+2.32%)
May 22, 2009 16.75 16.88 16.28 16.60 2,211,235 -0.10(-0.60%)
May 21, 2009 17.17 17.34 16.50 16.71 4,450,798 -0.68(-3.90%)
May 20, 2009 18.08 18.40 17.29 17.38 5,922,112 -0.49(-2.72%)
May 19, 2009 17.68 18.26 17.34 17.87 5,528,279 -0.13(-0.71%)
May 18, 2009 17.43 18.03 17.25 18.00 5,067,148 +0.99(+5.82%)
May 15, 2009 17.07 17.73 16.82 17.01 3,835,656 -0.19(-1.12%)
May 14, 2009 17.13 17.77 16.80 17.20 3,602,669 +0.09(+0.54%)
May 13, 2009 17.75 17.91 16.98 17.11 4,031,361 -1.04(-5.75%)
May 12, 2009 18.74 18.83 17.81 18.15 3,032,460 -0.44(-2.36%)
May 11, 2009 18.55 18.98 18.21 18.59 3,206,198 -0.30(-1.60%)
May 08, 2009 18.43 19.01 17.89 18.89 5,140,027 +0.80(+4.40%)
May 07, 2009 18.97 19.10 17.93 18.10 6,296,643 -0.76(-4.03%)
May 06, 2009 19.54 19.65 18.03 18.86 6,086,131 -0.38(-1.95%)
May 05, 2009 18.89 19.32 18.44 19.23 4,711,431 +0.25(+1.30%)
May 04, 2009 18.82 19.00 18.73 18.99 5,162,257 +1.15(+6.47%)
May 01, 2009 18.52 18.72 17.65 17.83 3,551,500 -0.72(-3.90%)
Apr 30, 2009 19.32 19.51 18.39 18.56 5,733,038 -0.47(-2.46%)
Apr 29, 2009 18.95 19.46 18.46 19.02 4,513,189 +0.56(+3.03%)
Apr 28, 2009 18.25 18.82 18.08 18.46 4,798,367 -0.18(-0.98%)
Apr 27, 2009 18.55 19.32 18.32 18.65 5,777,263 -0.19(-1.02%)
Apr 24, 2009 18.11 19.12 18.11 18.84 8,079,655 +0.23(+1.23%)
Apr 23, 2009 18.19 19.02 17.59 18.61 7,140,701 +0.53(+2.94%)
Apr 22, 2009 17.58 19.19 17.58 18.08 8,309,274 +0.05(+0.25%)
Apr 21, 2009 16.93 18.17 16.80 18.03 5,175,350 +0.90(+5.24%)
Apr 20, 2009 17.80 18.02 17.05 17.14 7,660,175 -0.88(-4.88%)
Apr 17, 2009 17.15 18.10 17.10 18.02 5,545,902 +0.97(+5.70%)
Apr 16, 2009 17.08 17.22 16.39 17.04 6,111,065 +0.04(+0.22%)
Apr 15, 2009 16.49 17.50 16.38 17.01 6,938,615 +0.44(+2.65%)
Apr 14, 2009 16.39 17.40 16.30 16.57 5,819,353 +0.16(+1.01%)
Apr 13, 2009 16.29 16.52 15.95 16.40 3,537,651 -0.34(-2.02%)
Apr 09, 2009 16.44 16.94 16.22 16.74 4,032,389 +0.79(+4.94%)
Apr 08, 2009 17.44 17.44 15.68 15.95 5,793,422 -0.53(-3.22%)
Apr 07, 2009 17.04 17.30 16.31 16.49 2,894,973 -0.93(-5.31%)
Apr 06, 2009 17.76 17.83 16.85 17.41 3,596,909 -0.60(-3.31%)
Apr 03, 2009 17.48 18.06 17.26 18.01 4,395,175 +0.21(+1.18%)
Apr 02, 2009 17.52 18.09 17.20 17.80 4,732,775 +0.78(+4.57%)
Apr 01, 2009 16.30 17.46 16.03 17.02 5,900,983 +0.38(+2.31%)
Mar 31, 2009 17.02 17.26 16.19 16.63 4,136,997 -0.27(-1.57%)
Mar 30, 2009 17.33 17.34 16.58 16.90 3,764,916 -1.38(-7.56%)
Mar 26, 2009 17.94 18.55 17.70 18.28 5,639,056 +0.75(+4.28%)
Mar 25, 2009 17.26 18.50 16.81 17.53 9,029,950 +0.54(+3.18%)
Mar 24, 2009 16.94 17.64 16.80 16.99 5,238,737 -0.27(-1.54%)
Mar 23, 2009 16.55 17.25 16.49 17.25 5,867,901 +1.69(+10.82%)
Mar 20, 2009 16.48 16.67 15.36 15.57 4,463,870 -1.13(-6.75%)
Mar 19, 2009 17.07 17.26 16.37 16.70 5,529,479 +0.17(+1.05%)
Mar 18, 2009 15.52 17.09 14.96 16.52 8,014,870 +0.90(+5.74%)
Mar 17, 2009 15.19 15.62 14.71 15.62 3,765,925 +0.87(+5.90%)
Mar 16, 2009 15.81 16.06 14.66 14.75 6,977,541 -0.87(-5.57%)
Mar 13, 2009 15.89 16.12 15.05 15.62 0 +0.06(+0.41%)
Mar 12, 2009 14.52 15.66 14.16 15.56 3,859,085 +0.97(+6.65%)
Mar 11, 2009 14.83 15.15 14.24 14.59 5,826,131 -0.18(-1.24%)
Mar 10, 2009 13.24 14.96 13.24 14.77 6,496,556 +1.69(+12.96%)
Mar 09, 2009 12.70 13.74 12.57 13.08 4,311,446 +0.02(+0.14%)
Mar 06, 2009 13.12 13.58 12.68 13.06 0 -0.15(-1.11%)
Mar 05, 2009 13.53 13.67 12.85 13.21 4,790,736 -0.43(-3.16%)
Mar 04, 2009 13.44 14.00 13.37 13.64 5,249,094 -0.33(-2.36%)
Mar 02, 2009 14.02 14.71 13.90 13.97 3,567,166 -0.55(-3.79%)
Feb 27, 2009 14.53 15.26 14.35 14.52 0 -0.49(-3.24%)
Feb 26, 2009 15.47 15.82 14.83 15.00 4,640,978 -0.32(-2.09%)
Feb 25, 2009 15.45 15.75 14.75 15.32 4,914,436 -0.29(-1.88%)
Feb 24, 2009 14.75 16.21 14.61 15.62 7,211,087 +1.02(+6.96%)
Feb 23, 2009 14.95 15.39 14.54 14.60 4,956,100 -0.13(-0.87%)
Feb 20, 2009 14.15 15.18 13.99 14.73 0 +0.29(+2.03%)
Feb 19, 2009 15.73 16.17 14.38 14.43 5,822,886 -1.28(-8.16%)
Feb 18, 2009 16.82 16.93 15.08 15.72 7,932,841 -0.68(-4.13%)
Feb 17, 2009 16.90 16.90 16.10 16.39 3,824,701 -0.78(-4.53%)
Feb 13, 2009 16.50 17.50 16.18 17.17 0 +0.27(+1.57%)
Feb 12, 2009 16.27 16.93 15.78 16.91 4,730,389 +0.08(+0.49%)
Feb 11, 2009 16.49 17.16 16.16 16.82 5,248,182 -0.19(-1.13%)
Feb 10, 2009 17.86 18.92 16.82 17.02 5,606,563 -1.14(-6.30%)
Feb 09, 2009 18.23 18.47 17.56 18.16 4,369,921 -0.05(-0.25%)
Feb 06, 2009 16.71 19.20 16.49 18.21 0 +1.55(+9.29%)
Feb 05, 2009 15.96 16.86 15.85 16.66 5,724,133 +0.39(+2.42%)
Feb 04, 2009 16.42 17.10 16.11 16.27 2,957,625 -0.27(-1.66%)
Feb 03, 2009 15.88 16.69 15.49 16.54 4,420,059 +0.99(+6.36%)
Feb 02, 2009 15.45 15.91 15.12 15.55 4,098,436 -0.04(-0.24%)
Jan 30, 2009 16.44 16.44 15.40 15.59 0 -0.76(-4.65%)
Jan 29, 2009 17.40 17.77 16.17 16.35 4,418,968 -1.33(-7.51%)
Jan 28, 2009 17.04 18.18 17.04 17.68 4,986,541 +1.04(+6.28%)
Jan 27, 2009 16.72 17.26 16.45 16.63 2,159,280 -0.24(-1.41%)
Jan 26, 2009 16.39 17.74 16.07 16.87 4,724,114 +0.47(+2.85%)
Jan 23, 2009 15.42 16.92 15.41 16.40 0 +0.12(+0.73%)
Jan 22, 2009 16.46 16.77 15.95 16.28 6,617,581 -0.45(-2.68%)
Jan 21, 2009 16.38 16.76 15.50 16.73 3,947,609 +0.53(+3.28%)
Jan 20, 2009 17.44 17.44 16.19 16.20 4,550,239 -1.30(-7.43%)
Jan 16, 2009 17.51 17.80 16.49 17.50 0 +0.35(+2.03%)
Jan 15, 2009 17.04 17.90 16.45 17.15 4,019,233 +0.05(+0.32%)
Jan 14, 2009 17.58 17.72 16.83 17.10 2,937,556 -0.71(-3.96%)
Jan 13, 2009 17.53 18.35 17.34 17.80 3,691,465 -0.07(-0.41%)
Jan 12, 2009 19.42 19.42 17.63 17.88 3,112,845 -1.10(-5.79%)
Jan 09, 2009 19.70 19.87 18.38 18.98 5,567,536 -0.90(-4.52%)
Jan 08, 2009 18.49 19.99 18.43 19.87 4,252,765 +0.93(+4.88%)
Jan 07, 2009 20.02 20.24 18.64 18.95 7,427,046 -1.67(-8.09%)
Jan 06, 2009 20.61 20.87 20.03 20.62 3,767,709 +0.30(+1.49%)
Jan 05, 2009 19.44 20.68 19.44 20.31 3,947,259 +0.54(+2.73%)
Jan 02, 2009 19.43 19.88 18.89 19.77 0 +0.15(+0.75%)
Jan 01, 2009 18.87 19.78 18.49 19.63 0 +0.00(+0.00%)
Dec 31, 2008 18.87 19.78 18.49 19.63 2,860,301 +0.77(+4.08%)
Dec 30, 2008 18.32 18.99 17.89 18.86 1,790,113 +0.82(+4.52%)
Dec 29, 2008 18.41 18.60 17.75 18.04 1,662,383 -0.35(-1.89%)
Dec 26, 2008 18.41 18.75 18.16 18.39 0 +0.14(+0.75%)
Dec 24, 2008 18.86 18.86 18.22 18.25 1,056,257 -0.39(-2.11%)
Dec 23, 2008 18.94 19.32 18.28 18.65 3,283,461 -0.16(-0.88%)
Dec 22, 2008 19.86 19.87 18.34 18.81 3,495,297 -1.06(-5.35%)
Dec 19, 2008 20.88 21.32 19.87 19.87 5,090,468 -1.04(-4.99%)
Dec 18, 2008 21.50 22.26 20.21 20.92 5,341,736 +0.16(+0.75%)
Dec 17, 2008 19.83 21.64 19.75 20.76 5,901,143 +0.41(+2.03%)
Dec 16, 2008 19.01 20.43 18.83 20.35 5,847,627 +1.72(+9.24%)
Dec 15, 2008 19.10 19.12 18.22 18.63 2,795,052 -0.57(-2.96%)
Dec 12, 2008 17.63 19.45 17.63 19.20 0 +0.86(+4.70%)
Dec 11, 2008 19.10 19.96 18.02 18.34 3,594,054 -1.33(-6.75%)
Dec 10, 2008 18.75 19.69 18.13 19.66 4,706,426 +0.80(+4.22%)
Dec 09, 2008 19.98 20.69 18.64 18.87 5,547,852 -1.53(-7.50%)
Dec 08, 2008 20.33 20.61 19.10 20.40 6,253,523 +0.22(+1.09%)
Dec 05, 2008 18.33 20.45 17.70 20.18 0 +1.36(+7.20%)
Dec 04, 2008 17.03 19.78 17.03 18.82 9,823,530 +1.21(+6.86%)
Dec 03, 2008 17.07 18.31 16.07 17.61 7,840,055 +0.91(+5.43%)
Dec 02, 2008 16.47 17.04 15.59 16.71 4,666,228 +0.96(+6.11%)
Dec 01, 2008 17.49 18.04 15.69 15.74 6,081,488 -2.51(-13.75%)
Nov 28, 2008 18.27 18.51 17.61 18.25 1,131,307 -0.22(-1.19%)
Nov 26, 2008 16.27 18.81 16.27 18.47 6,444,898 +1.49(+8.79%)
Nov 25, 2008 16.20 17.67 15.68 16.98 7,293,673 +1.30(+8.29%)
Nov 24, 2008 13.90 16.18 13.83 15.68 7,166,797 +1.95(+14.21%)
Nov 21, 2008 14.65 15.03 12.41 13.73 8,428,396 +0.08(+0.60%)
Nov 20, 2008 14.20 15.07 13.58 13.65 5,667,618 -0.85(-5.88%)
Nov 19, 2008 15.73 15.75 14.50 14.50 4,744,001 -1.38(-8.71%)
Nov 18, 2008 15.81 16.42 15.16 15.88 3,998,220 +0.00(+0.00%)
Nov 17, 2008 15.74 16.31 15.21 15.88 3,487,851 -0.07(-0.46%)
Nov 14, 2008 16.04 17.40 15.92 15.95 0 -0.58(-3.49%)
Nov 13, 2008 16.17 16.53 14.30 16.53 8,148,932 +0.16(+0.95%)
Nov 12, 2008 17.32 17.34 16.30 16.38 4,728,223 -0.96(-5.55%)
Nov 11, 2008 16.61 18.07 16.36 17.34 5,709,307 -0.02(-0.11%)
Nov 10, 2008 18.22 18.29 17.17 17.36 3,587,843 -0.44(-2.47%)
Nov 07, 2008 18.92 19.10 17.15 17.80 0 -0.94(-5.03%)
Nov 06, 2008 18.86 19.01 18.11 18.74 4,013,862 -0.25(-1.30%)
Nov 05, 2008 20.74 21.45 18.93 18.99 5,409,066 -2.08(-9.87%)
Nov 04, 2008 21.12 21.80 20.60 21.07 4,585,870 +0.42(+2.04%)
Nov 03, 2008 21.15 21.82 20.09 20.64 4,276,346 -0.53(-2.51%)
Oct 31, 2008 19.11 21.43 18.56 21.17 0 +1.78(+9.16%)
Oct 30, 2008 19.16 19.61 18.78 19.40 4,734,546 +0.94(+5.11%)
Oct 29, 2008 17.33 19.35 16.34 18.45 6,188,350 +1.13(+6.50%)
Oct 28, 2008 16.52 17.34 15.14 17.33 5,236,731 +1.36(+8.55%)
Oct 27, 2008 15.97 17.25 15.84 15.96 3,886,611 -0.44(-2.68%)
Oct 24, 2008 14.65 17.17 14.65 16.40 0 -0.49(-2.93%)
Oct 23, 2008 18.07 18.19 15.62 16.90 7,196,776 -1.35(-7.38%)
Oct 22, 2008 18.23 19.19 17.57 18.24 4,542,370 -0.60(-3.16%)
Oct 21, 2008 19.14 19.92 18.72 18.84 3,785,829 -0.85(-4.33%)
Oct 20, 2008 18.45 19.76 17.82 19.69 5,573,330 +1.64(+9.08%)
Oct 17, 2008 16.91 18.57 16.72 18.05 0 +0.35(+1.97%)
Oct 16, 2008 17.11 17.87 15.86 17.70 8,227,858 +0.65(+3.81%)
Oct 15, 2008 17.91 18.11 16.85 17.05 6,276,372 -1.29(-7.04%)
Oct 14, 2008 19.11 19.82 17.96 18.34 6,465,510 -0.52(-2.77%)
Oct 13, 2008 19.20 19.46 17.92 18.87 5,903,814 +0.22(+1.18%)
Oct 10, 2008 16.55 18.86 15.85 18.65 0 +1.36(+7.90%)
Oct 09, 2008 19.17 19.17 17.08 17.28 5,506,918 -1.26(-6.81%)
Oct 08, 2008 17.65 19.55 17.42 18.55 8,305,941 +0.55(+3.05%)
Oct 07, 2008 19.87 19.98 17.87 18.00 5,577,313 -1.41(-7.27%)
Oct 06, 2008 19.23 19.61 17.84 19.41 9,069,713 -0.65(-3.24%)
Oct 03, 2008 21.94 22.35 19.92 20.06 0 -1.71(-7.87%)
Oct 02, 2008 23.28 23.72 21.70 21.77 4,540,641 -1.72(-7.33%)
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.