Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

58.44 USD -2.21 (-3.64%)
Official Closing Price Updated: 7:45 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.45 19.80 19.26 19.55 604,000 +0.16(+0.80%)
Jan 29, 2004 19.33 19.67 18.91 19.40 1,467,200 +0.07(+0.36%)
Jan 28, 2004 20.76 20.87 19.29 19.33 1,886,000 -1.40(-6.75%)
Jan 27, 2004 20.71 20.95 20.54 20.73 1,820,900 +0.03(+0.12%)
Jan 26, 2004 20.77 20.77 20.27 20.70 659,000 -0.07(-0.34%)
Jan 23, 2004 20.81 21.25 20.43 20.77 1,005,200 +0.02(+0.10%)
Jan 22, 2004 21.00 21.15 20.40 20.75 887,200 -0.06(-0.29%)
Jan 21, 2004 19.95 20.92 19.95 20.82 1,557,400 +1.16(+5.87%)
Jan 20, 2004 20.02 20.08 19.29 19.66 883,800 -0.32(-1.58%)
Jan 16, 2004 19.80 20.05 19.63 19.98 921,600 +0.23(+1.14%)
Jan 15, 2004 19.62 20.00 19.16 19.75 1,172,900 +0.21(+1.07%)
Jan 14, 2004 19.65 19.93 19.22 19.54 1,360,500 +0.46(+2.38%)
Jan 13, 2004 19.23 19.30 18.48 19.08 1,768,700 -0.23(-1.19%)
Jan 12, 2004 19.76 19.76 19.14 19.32 1,736,300 -0.44(-2.25%)
Jan 09, 2004 19.25 19.93 19.12 19.76 2,392,100 +0.81(+4.27%)
Jan 08, 2004 18.96 18.99 17.70 18.95 4,015,200 -0.00(-0.03%)
Jan 07, 2004 19.27 19.27 18.64 18.95 950,300 -0.30(-1.56%)
Jan 06, 2004 19.00 19.50 18.97 19.25 1,636,700 +0.46(+2.47%)
Jan 05, 2004 19.18 19.24 18.08 18.79 2,783,700 -0.45(-2.34%)
Jan 02, 2004 19.75 19.76 19.05 19.24 2,407,500 -0.64(-3.22%)
Dec 31, 2003 20.08 20.14 19.69 19.88 811,100 -0.20(-0.97%)
Dec 30, 2003 20.38 20.38 19.95 20.08 670,800 -0.38(-1.83%)
Dec 29, 2003 20.63 20.63 20.12 20.45 557,400 +0.06(+0.27%)
Dec 26, 2003 20.39 20.58 20.32 20.39 499,600 +0.12(+0.62%)
Dec 24, 2003 20.50 20.50 20.10 20.27 300,200 -0.23(-1.10%)
Dec 23, 2003 20.39 20.50 20.36 20.50 1,079,900 -0.02(-0.12%)
Dec 22, 2003 20.14 20.51 20.12 20.52 787,500 +0.38(+1.91%)
Dec 19, 2003 20.25 20.25 20.08 20.14 857,600 +0.08(+0.37%)
Dec 18, 2003 20.08 20.23 19.95 20.06 1,001,800 +0.06(+0.30%)
Dec 17, 2003 19.90 20.04 19.68 20.00 1,598,300 +0.16(+0.81%)
Dec 16, 2003 19.88 20.07 19.09 19.84 1,865,600 -0.04(-0.18%)
Dec 15, 2003 20.68 20.68 19.81 19.88 1,055,500 -0.33(-1.61%)
Dec 12, 2003 20.08 20.55 20.03 20.20 1,513,800 +0.27(+1.35%)
Dec 11, 2003 19.49 20.05 19.25 19.93 2,598,700 +1.00(+5.25%)
Dec 10, 2003 19.73 19.50 18.42 18.93 3,231,900 -0.79(-4.01%)
Dec 09, 2003 20.80 20.80 19.71 19.73 1,551,300 -1.07(-5.17%)
Dec 08, 2003 20.62 20.92 20.57 20.80 786,900 +0.22(+1.09%)
Dec 05, 2003 20.50 20.67 20.50 20.58 544,000 +0.08(+0.37%)
Dec 04, 2003 20.72 20.95 20.38 20.50 775,100 -0.23(-1.09%)
Dec 03, 2003 21.12 21.14 20.73 20.73 678,700 -0.40(-1.89%)
Dec 02, 2003 21.50 21.50 21.11 21.12 1,092,900 -0.38(-1.74%)
Dec 01, 2003 20.89 21.50 20.83 21.50 958,800 +0.80(+3.84%)
Nov 28, 2003 20.62 20.95 20.62 20.70 189,000 +0.03(+0.17%)
Nov 26, 2003 20.92 20.97 20.27 20.67 760,500 -0.20(-0.98%)
Nov 25, 2003 20.69 20.93 20.20 20.88 1,309,700 +0.31(+1.51%)
Nov 24, 2003 19.83 20.74 19.69 20.57 1,579,200 +1.24(+6.39%)
Nov 21, 2003 19.34 19.36 19.08 19.33 510,700 +0.16(+0.81%)
Nov 20, 2003 19.01 19.48 19.00 19.17 516,200 +0.04(+0.21%)
Nov 19, 2003 19.18 19.35 18.83 19.14 516,800 +0.16(+0.84%)
Nov 18, 2003 19.00 19.33 18.91 18.98 745,800 +0.01(+0.05%)
Nov 17, 2003 18.66 19.05 18.45 18.96 820,400 -0.15(-0.76%)
Nov 14, 2003 19.40 19.50 18.97 19.11 577,600 -0.28(-1.47%)
Nov 13, 2003 19.29 19.47 19.00 19.39 688,300 +0.10(+0.54%)
Nov 12, 2003 18.90 19.32 18.90 19.29 975,500 +0.55(+2.96%)
Nov 11, 2003 18.38 19.00 18.33 18.74 793,300 +0.29(+1.57%)
Nov 10, 2003 18.83 18.92 18.39 18.45 976,500 -0.38(-2.04%)
Nov 07, 2003 19.41 19.55 18.55 18.83 2,738,500 -1.21(-6.01%)
Nov 06, 2003 18.75 20.23 18.75 20.04 1,069,900 -0.10(-0.52%)
Nov 05, 2003 19.05 20.11 18.83 20.14 2,320,800 +1.39(+7.44%)
Nov 04, 2003 19.05 19.14 18.67 18.75 830,294 -0.22(-1.19%)
Nov 03, 2003 18.58 19.04 18.52 18.97 752,705 +0.55(+2.99%)
Oct 31, 2003 18.20 18.50 18.20 18.42 438,300 +0.22(+1.18%)
Oct 30, 2003 18.50 18.50 18.14 18.20 832,000 -0.25(-1.35%)
Oct 29, 2003 17.55 18.46 17.55 18.45 1,489,800 +0.75(+4.24%)
Oct 28, 2003 17.41 17.76 17.20 17.70 942,600 +0.30(+1.72%)
Oct 27, 2003 17.08 17.42 17.02 17.41 1,227,100 +0.49(+2.90%)
Oct 24, 2003 17.23 17.27 16.71 16.92 1,078,400 -0.48(-2.79%)
Oct 23, 2003 16.98 17.64 16.98 17.40 1,147,800 +0.29(+1.72%)
Oct 22, 2003 17.18 17.29 16.98 17.11 856,100 -0.08(-0.47%)
Oct 21, 2003 17.20 17.23 16.90 17.18 781,400 -0.04(-0.20%)
Oct 20, 2003 17.07 17.26 16.57 17.22 512,300 +0.15(+0.88%)
Oct 17, 2003 17.29 17.29 16.90 17.07 590,700 -0.19(-1.10%)
Oct 16, 2003 17.25 17.35 17.21 17.26 603,300 +0.09(+0.49%)
Oct 15, 2003 17.75 17.77 17.01 17.17 992,900 -0.57(-3.18%)
Oct 14, 2003 17.50 17.88 17.50 17.74 851,600 +0.21(+1.23%)
Oct 13, 2003 17.20 17.59 17.33 17.52 661,400 +0.32(+1.89%)
Oct 10, 2003 17.36 17.42 17.05 17.20 796,900 -0.04(-0.26%)
Oct 09, 2003 17.05 17.42 17.04 17.25 978,400 -0.05(-0.32%)
Oct 08, 2003 16.91 17.35 16.81 17.30 1,189,300 +0.39(+2.34%)
Oct 07, 2003 16.95 16.93 16.45 16.91 784,800 -0.05(-0.27%)
Oct 06, 2003 16.44 17.21 16.55 16.95 1,036,300 +0.51(+3.10%)
Oct 03, 2003 16.45 16.63 15.97 16.44 1,471,800 +0.14(+0.83%)
Oct 02, 2003 16.16 16.34 16.05 16.30 1,347,800 -0.02(-0.15%)
Oct 01, 2003 15.16 16.41 15.05 16.33 2,317,600 +1.12(+7.36%)
Sep 30, 2003 14.97 15.46 14.85 15.21 1,025,300 +0.24(+1.60%)
Sep 29, 2003 14.87 15.03 14.82 14.97 521,200 +0.16(+1.05%)
Sep 26, 2003 14.86 15.07 14.75 14.81 887,400 -0.04(-0.30%)
Sep 25, 2003 15.13 15.21 14.85 14.86 818,900 -0.23(-1.49%)
Sep 24, 2003 15.14 15.45 15.04 15.09 690,200 -0.06(-0.40%)
Sep 23, 2003 15.16 15.19 15.01 15.14 709,800 +0.04(+0.30%)
Sep 22, 2003 15.38 15.38 14.97 15.10 1,116,200 -0.50(-3.21%)
Sep 19, 2003 15.65 15.67 15.61 15.60 693,200 -0.11(-0.67%)
Sep 18, 2003 15.57 15.71 15.50 15.71 751,100 +0.18(+1.13%)
Sep 17, 2003 15.70 15.70 15.27 15.53 1,524,200 -0.17(-1.05%)
Sep 16, 2003 15.43 15.76 15.37 15.70 960,800 +0.27(+1.72%)
Sep 15, 2003 15.39 15.60 15.34 15.43 1,599,100 +0.55(+3.70%)
Sep 12, 2003 14.59 14.93 14.44 14.88 839,600 +0.29(+2.02%)
Sep 11, 2003 14.60 14.81 14.43 14.59 655,600 +0.11(+0.76%)
Sep 10, 2003 14.93 14.96 14.37 14.47 1,423,800 -0.58(-3.85%)
Sep 09, 2003 15.12 15.16 14.95 15.05 798,400 -0.18(-1.15%)
Sep 08, 2003 15.10 15.28 15.02 15.23 496,800 +0.28(+1.87%)
Sep 05, 2003 15.16 15.31 14.87 14.95 1,002,400 -0.41(-2.67%)
Sep 04, 2003 15.45 15.48 15.07 15.36 1,144,800 -0.03(-0.16%)
Sep 03, 2003 14.78 15.41 14.60 15.38 1,474,900 +0.74(+5.09%)
Sep 02, 2003 14.86 14.86 14.57 14.64 1,732,000 -0.22(-1.48%)
Aug 29, 2003 15.05 15.08 14.85 14.86 1,076,300 -0.20(-1.30%)
Aug 28, 2003 14.74 15.12 14.67 15.05 1,168,100 +0.46(+3.15%)
Aug 27, 2003 14.80 14.82 14.53 14.60 1,859,400 -0.15(-1.05%)
Aug 26, 2003 15.05 15.05 14.35 14.75 3,169,900 -0.06(-0.41%)
Aug 25, 2003 14.53 14.86 14.39 14.81 1,897,000 +0.42(+2.92%)
Aug 22, 2003 14.54 14.62 14.28 14.39 779,900 -0.15(-1.07%)
Aug 21, 2003 14.40 14.54 14.26 14.54 740,100 +0.24(+1.68%)
Aug 20, 2003 14.37 14.44 14.02 14.30 865,900 -0.06(-0.42%)
Aug 19, 2003 13.70 14.44 13.70 14.37 1,465,400 +0.39(+2.79%)
Aug 18, 2003 13.85 13.98 13.78 13.97 907,300 +0.14(+1.01%)
Aug 15, 2003 13.68 13.93 13.62 13.84 571,400 +0.19(+1.36%)
Aug 14, 2003 13.87 13.87 13.52 13.65 2,322,800 -0.21(-1.52%)
Aug 13, 2003 14.38 14.48 13.84 13.86 4,877,800 -0.92(-6.19%)
Aug 12, 2003 14.50 14.78 14.28 14.78 834,100 +0.24(+1.65%)
Aug 11, 2003 14.74 14.80 14.29 14.54 1,149,400 -0.06(-0.45%)
Aug 08, 2003 14.18 14.67 14.18 14.60 1,361,100 +0.50(+3.55%)
Aug 07, 2003 14.12 14.21 13.85 14.10 1,251,600 -0.02(-0.11%)
Aug 06, 2003 13.44 14.21 13.38 14.12 2,244,400 +0.88(+6.65%)
Aug 05, 2003 13.47 13.62 13.18 13.23 1,015,600 -0.16(-1.19%)
Aug 04, 2003 13.05 13.43 12.95 13.39 1,121,400 +0.40(+3.08%)
Aug 01, 2003 13.22 13.39 12.82 12.99 778,000 -0.26(-1.92%)
Jul 31, 2003 13.65 13.65 13.22 13.25 855,000 -0.40(-2.97%)
Jul 30, 2003 13.50 13.73 13.38 13.65 737,600 +0.21(+1.52%)
Jul 29, 2003 13.39 13.69 13.28 13.45 930,200 +0.06(+0.45%)
Jul 28, 2003 13.62 13.62 13.28 13.39 570,100 -0.12(-0.92%)
Jul 25, 2003 13.65 13.66 13.06 13.52 1,188,800 +0.27(+2.04%)
Jul 24, 2003 13.37 13.61 13.21 13.24 754,900 +0.00(+0.00%)
Jul 23, 2003 13.59 13.72 13.24 13.24 866,100 -0.25(-1.85%)
Jul 22, 2003 13.27 13.60 12.95 13.49 1,314,700 +0.36(+2.74%)
Jul 21, 2003 13.30 13.60 13.11 13.13 929,800 -0.26(-1.94%)
Jul 18, 2003 13.47 13.50 13.04 13.39 719,800 +0.01(+0.11%)
Jul 17, 2003 13.60 13.71 13.38 13.38 844,600 -0.36(-2.62%)
Jul 16, 2003 13.67 13.99 13.30 13.74 1,476,700 +0.07(+0.51%)
Jul 15, 2003 14.33 14.46 13.66 13.67 1,534,100 -0.61(-4.27%)
Jul 14, 2003 14.22 14.43 14.13 14.28 1,229,800 +0.31(+2.22%)
Jul 11, 2003 14.19 14.25 13.90 13.97 751,900 -0.22(-1.55%)
Jul 10, 2003 14.40 14.46 14.07 14.19 1,026,900 -0.26(-1.77%)
Jul 09, 2003 14.73 14.73 14.21 14.45 571,000 -0.29(-1.97%)
Jul 08, 2003 14.53 14.73 14.43 14.73 1,086,600 +0.21(+1.45%)
Jul 07, 2003 14.75 14.78 14.31 14.53 1,094,400 +0.08(+0.52%)
Jul 03, 2003 14.39 14.57 14.15 14.45 650,500 +0.06(+0.45%)
Jul 02, 2003 14.41 14.54 14.06 14.38 1,678,200 -0.03(-0.21%)
Jul 01, 2003 14.12 14.49 13.69 14.41 1,823,100 +0.26(+1.84%)
Jun 30, 2003 14.66 14.82 14.12 14.15 1,278,900 -0.50(-3.41%)
Jun 27, 2003 14.93 15.07 14.60 14.65 839,200 -0.34(-2.27%)
Jun 26, 2003 14.52 15.09 14.32 14.99 1,455,200 +0.59(+4.10%)
Jun 25, 2003 14.66 15.00 14.39 14.40 1,644,000 -0.26(-1.74%)
Jun 24, 2003 14.45 14.86 14.36 14.66 1,094,900 +0.21(+1.49%)
Jun 23, 2003 14.41 14.67 14.20 14.45 1,355,800 +0.02(+0.10%)
Jun 20, 2003 15.16 15.18 14.40 14.43 1,369,400 -0.63(-4.18%)
Jun 19, 2003 15.20 15.44 14.95 15.06 1,432,600 -0.14(-0.92%)
Jun 18, 2003 15.51 15.51 15.10 15.20 1,336,400 -0.44(-2.81%)
Jun 17, 2003 15.88 16.07 15.60 15.64 1,346,800 -0.24(-1.54%)
Jun 16, 2003 15.47 15.95 15.43 15.88 1,542,000 +0.38(+2.42%)
Jun 13, 2003 15.50 15.68 15.34 15.51 1,146,200 +0.02(+0.10%)
Jun 12, 2003 15.83 15.83 15.10 15.49 1,523,100 -0.34(-2.12%)
Jun 11, 2003 15.00 15.84 15.00 15.83 1,936,600 +0.93(+6.24%)
Jun 10, 2003 14.78 15.00 14.65 14.90 1,114,700 +0.35(+2.41%)
Jun 09, 2003 15.04 15.04 14.54 14.55 1,099,200 -0.57(-3.80%)
Jun 06, 2003 15.51 15.84 15.10 15.12 1,352,400 -0.38(-2.45%)
Jun 05, 2003 15.14 15.53 14.84 15.51 1,309,200 +0.33(+2.14%)
Jun 04, 2003 14.70 15.19 14.70 15.18 1,020,700 +0.54(+3.65%)
Jun 03, 2003 14.50 14.74 14.43 14.64 866,700 +0.14(+1.00%)
Jun 02, 2003 14.64 14.79 14.40 14.50 1,275,900 -0.02(-0.10%)
May 30, 2003 14.25 14.56 14.20 14.52 1,464,800 +0.36(+2.51%)
May 29, 2003 14.53 15.00 13.96 14.16 3,006,000 -0.09(-0.63%)
May 28, 2003 14.30 14.44 13.93 14.25 2,298,500 +0.53(+3.83%)
May 27, 2003 13.77 13.85 13.43 13.72 1,615,700 -0.04(-0.29%)
May 23, 2003 13.42 14.06 13.38 13.77 1,728,100 +0.35(+2.57%)
May 22, 2003 12.62 13.45 12.62 13.42 1,177,600 +0.74(+5.88%)
May 21, 2003 12.48 12.70 12.38 12.68 406,000 +0.19(+1.48%)
May 20, 2003 12.47 12.70 12.43 12.49 686,600 +0.07(+0.56%)
May 19, 2003 12.65 12.69 12.42 12.42 522,100 -0.36(-2.82%)
May 16, 2003 13.10 13.10 12.66 12.78 635,300 -0.27(-2.07%)
May 15, 2003 12.88 13.05 12.77 13.05 648,300 +0.16(+1.24%)
May 14, 2003 13.07 13.12 12.81 12.89 661,700 -0.14(-1.11%)
May 13, 2003 12.97 13.23 12.85 13.04 819,600 -0.04(-0.34%)
May 12, 2003 12.70 13.12 12.65 13.08 1,008,000 +0.35(+2.75%)
May 09, 2003 12.48 12.73 12.32 12.73 981,100 +0.32(+2.58%)
May 08, 2003 12.52 12.80 12.35 12.41 1,846,000 -0.11(-0.84%)
May 07, 2003 12.09 12.55 11.95 12.52 1,569,800 +0.38(+3.09%)
May 06, 2003 11.81 12.15 11.81 12.14 1,525,100 +0.46(+3.94%)
May 05, 2003 11.72 11.79 11.62 11.68 556,200 -0.04(-0.38%)
May 02, 2003 11.43 11.75 11.30 11.72 599,800 +0.30(+2.63%)
May 01, 2003 11.65 11.65 11.31 11.43 380,300 -0.20(-1.72%)
Apr 30, 2003 11.65 11.80 11.50 11.62 510,400 -0.06(-0.56%)
Apr 29, 2003 11.62 12.00 11.55 11.69 973,700 +0.16(+1.43%)
Apr 28, 2003 11.07 11.59 11.07 11.53 873,500 +0.49(+4.44%)
Apr 25, 2003 11.25 11.26 10.96 11.04 520,600 -0.24(-2.13%)
Apr 24, 2003 11.25 11.45 11.18 11.28 499,800 -0.04(-0.35%)
Apr 23, 2003 11.34 11.48 11.21 11.31 941,700 +0.04(+0.40%)
Apr 22, 2003 10.85 11.35 10.79 11.27 679,600 +0.37(+3.35%)
Apr 21, 2003 10.95 10.97 10.84 10.90 402,500 -0.06(-0.50%)
Apr 17, 2003 10.84 10.97 10.78 10.96 543,400 +0.18(+1.67%)
Apr 16, 2003 10.97 10.99 10.78 10.78 896,300 -0.07(-0.65%)
Apr 15, 2003 10.54 10.88 10.51 10.85 1,027,500 +0.32(+3.04%)
Apr 14, 2003 10.22 10.57 10.21 10.53 622,900 +0.24(+2.33%)
Apr 11, 2003 10.34 10.41 10.22 10.29 397,600 +0.00(+0.05%)
Apr 10, 2003 10.16 10.34 10.11 10.29 398,500 +0.10(+0.98%)
Apr 09, 2003 10.12 10.27 10.06 10.19 597,700 +0.09(+0.84%)
Apr 08, 2003 10.04 10.17 9.925 10.10 760,100 +0.02(+0.20%)
Apr 07, 2003 10.15 10.30 10.04 10.08 748,900 +0.11(+1.05%)
Apr 04, 2003 10.23 10.25 9.950 9.975 838,000 -0.26(-2.54%)
Apr 03, 2003 10.49 10.49 10.19 10.23 643,000 -0.04(-0.39%)
Apr 02, 2003 10.00 10.38 10.00 10.28 1,630,200 +0.53(+5.38%)
Apr 01, 2003 9.685 9.785 9.460 9.750 466,600 +0.10(+1.04%)
Mar 31, 2003 9.630 9.795 9.475 9.650 381,600 -0.12(-1.28%)
Mar 28, 2003 9.700 9.825 9.660 9.775 373,800 +0.03(+0.26%)
Mar 27, 2003 9.675 9.875 9.605 9.750 517,200 -0.08(-0.81%)
Mar 26, 2003 9.850 9.955 9.610 9.830 822,900 -0.07(-0.71%)
Mar 25, 2003 9.750 9.980 9.685 9.900 740,500 +0.01(+0.10%)
Mar 24, 2003 10.05 10.07 9.850 9.890 711,400 -0.46(-4.49%)
Mar 21, 2003 10.07 10.36 9.975 10.36 864,400 +0.32(+3.19%)
Mar 20, 2003 9.880 10.06 9.600 10.04 634,600 +0.16(+1.62%)
Mar 19, 2003 9.645 9.910 9.645 9.875 498,000 +0.25(+2.60%)
Mar 18, 2003 9.750 9.750 9.535 9.625 400,600 -0.12(-1.28%)
Mar 17, 2003 9.490 9.780 9.305 9.750 559,300 +0.26(+2.74%)
Mar 14, 2003 9.550 9.595 9.400 9.490 702,300 +0.02(+0.16%)
Mar 13, 2003 9.320 9.485 9.175 9.475 894,800 +0.25(+2.77%)
Mar 12, 2003 8.980 9.235 8.950 9.220 751,600 +0.24(+2.67%)
Mar 11, 2003 8.950 9.125 8.930 8.980 752,000 +0.11(+1.18%)
Mar 10, 2003 9.130 9.130 8.815 8.875 630,200 -0.25(-2.74%)
Mar 07, 2003 8.985 9.320 8.845 9.125 670,800 +0.12(+1.39%)
Mar 06, 2003 9.075 9.270 8.990 9.000 1,328,900 -0.15(-1.64%)
Mar 05, 2003 9.305 9.385 9.110 9.150 1,225,500 -0.15(-1.61%)
Mar 04, 2003 9.595 9.600 9.260 9.300 1,699,300 -0.29(-3.07%)
Mar 03, 2003 9.690 9.860 9.595 9.595 497,800 -0.09(-0.93%)
Feb 28, 2003 9.735 9.775 9.530 9.685 553,200 -0.05(-0.51%)
Feb 27, 2003 9.800 9.835 9.450 9.735 1,353,000 -0.03(-0.26%)
Feb 26, 2003 9.860 9.935 9.760 9.760 621,900 -0.10(-1.01%)
Feb 25, 2003 9.575 9.915 9.575 9.860 1,082,700 +0.16(+1.65%)
Feb 24, 2003 9.875 9.900 9.630 9.700 565,800 -0.20(-2.02%)
Feb 21, 2003 9.775 9.930 9.665 9.900 358,200 +0.20(+2.06%)
Feb 20, 2003 9.825 9.860 9.625 9.700 501,400 -0.05(-0.51%)
Feb 19, 2003 10.12 10.12 9.750 9.750 889,800 -0.38(-3.70%)
Feb 18, 2003 9.700 10.14 9.625 10.12 1,035,600 +0.52(+5.36%)
Feb 14, 2003 9.500 9.700 9.175 9.610 1,094,800 +0.20(+2.13%)
Feb 13, 2003 9.595 9.645 9.340 9.410 711,600 -0.15(-1.62%)
Feb 12, 2003 9.750 9.865 9.560 9.565 671,300 -0.25(-2.55%)
Feb 11, 2003 9.800 9.950 9.700 9.815 1,014,300 +0.07(+0.77%)
Feb 10, 2003 9.600 9.750 9.400 9.740 2,981,000 +0.44(+4.73%)
Feb 07, 2003 9.715 9.740 9.275 9.300 1,665,000 -0.31(-3.28%)
Feb 06, 2003 10.02 10.12 9.580 9.615 1,608,400 -0.40(-4.04%)
Feb 05, 2003 10.03 10.21 10.00 10.02 692,100 +0.03(+0.25%)
Feb 04, 2003 10.18 10.19 9.950 9.995 760,700 -0.31(-3.01%)
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.