Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

61.29 USD +1.74 (+2.92%)
Official Closing Price Updated: 7:32 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 38.62 39.07 37.54 39.03 2,116,200 +0.62(+1.61%)
Jan 28, 2005 38.19 38.65 37.71 38.42 1,240,500 +0.44(+1.16%)
Jan 27, 2005 37.97 38.42 37.40 37.97 1,592,000 -0.19(-0.50%)
Jan 26, 2005 37.04 38.31 36.92 38.17 1,467,000 +1.08(+2.91%)
Jan 25, 2005 36.80 37.38 36.59 37.08 1,380,200 +0.27(+0.75%)
Jan 24, 2005 36.80 37.20 36.50 36.81 1,196,300 +0.03(+0.10%)
Jan 21, 2005 36.99 37.30 36.65 36.78 1,341,300 -0.04(-0.12%)
Jan 20, 2005 37.72 37.83 36.69 36.82 1,501,200 -1.05(-2.79%)
Jan 19, 2005 37.50 38.12 37.37 37.88 2,629,500 +0.69(+1.86%)
Jan 18, 2005 37.19 37.49 36.85 37.19 1,397,600 -0.00(-0.01%)
Jan 14, 2005 36.50 37.60 35.97 37.19 1,894,600 +0.86(+2.38%)
Jan 13, 2005 35.40 36.67 35.36 36.33 2,225,500 +1.47(+4.20%)
Jan 12, 2005 34.65 34.92 33.92 34.86 1,779,400 -0.04(-0.13%)
Jan 11, 2005 34.85 35.49 34.62 34.90 1,677,800 -0.08(-0.23%)
Jan 10, 2005 34.00 35.20 33.75 34.99 2,134,200 +1.42(+4.25%)
Jan 07, 2005 33.53 33.90 33.31 33.56 1,443,200 +0.21(+0.64%)
Jan 06, 2005 32.95 33.51 32.92 33.35 1,176,500 +0.50(+1.51%)
Jan 05, 2005 32.92 33.31 32.65 32.85 2,281,700 -0.20(-0.61%)
Jan 04, 2005 33.99 34.00 32.62 33.05 2,753,800 -0.94(-2.77%)
Jan 03, 2005 34.30 34.33 33.66 33.99 2,075,300 -0.31(-0.92%)
Dec 31, 2004 34.03 34.48 33.98 34.30 917,400 +0.53(+1.57%)
Dec 30, 2004 33.58 33.94 33.40 33.78 718,700 +0.17(+0.51%)
Dec 29, 2004 33.38 34.00 33.19 33.60 1,312,500 -0.01(-0.01%)
Dec 28, 2004 32.55 33.61 32.35 33.61 1,518,000 +1.31(+4.06%)
Dec 27, 2004 33.05 33.10 31.72 32.30 1,323,400 -0.67(-2.05%)
Dec 23, 2004 33.53 33.53 32.58 32.97 1,507,000 -0.23(-0.69%)
Dec 22, 2004 32.90 33.67 32.88 33.21 1,244,100 +0.41(+1.23%)
Dec 21, 2004 32.62 32.87 32.33 32.80 1,028,100 +0.25(+0.77%)
Dec 20, 2004 32.67 33.04 32.40 32.55 1,460,800 -0.12(-0.37%)
Dec 17, 2004 32.90 32.90 31.80 32.67 3,219,400 -0.23(-0.70%)
Dec 16, 2004 32.40 33.00 31.90 32.90 2,691,800 -0.11(-0.33%)
Dec 15, 2004 32.12 33.44 32.06 33.01 2,649,900 +1.27(+4.02%)
Dec 14, 2004 31.42 31.87 31.17 31.74 1,201,800 +0.28(+0.87%)
Dec 13, 2004 31.70 31.84 31.34 31.46 2,138,900 -0.54(-1.69%)
Dec 10, 2004 30.85 32.88 30.78 32.00 5,283,600 +1.50(+4.94%)
Dec 09, 2004 28.50 30.52 28.50 30.50 5,286,300 +3.44(+12.71%)
Dec 08, 2004 27.32 27.48 26.96 27.05 1,047,300 -0.02(-0.06%)
Dec 07, 2004 27.41 27.55 27.07 27.07 986,700 -0.34(-1.24%)
Dec 06, 2004 26.98 27.65 26.93 27.41 1,301,200 +0.55(+2.07%)
Dec 03, 2004 26.35 26.97 26.27 26.86 1,437,700 +0.91(+3.53%)
Dec 02, 2004 26.15 26.36 25.86 25.94 1,173,800 -0.56(-2.11%)
Dec 01, 2004 26.02 26.50 25.95 26.50 1,192,600 +0.81(+3.15%)
Nov 30, 2004 25.61 26.06 25.56 25.69 677,600 +0.06(+0.23%)
Nov 29, 2004 26.48 26.50 25.58 25.63 1,660,300 -1.10(-4.12%)
Nov 26, 2004 26.65 26.91 26.40 26.73 240,300 -0.03(-0.13%)
Nov 24, 2004 26.33 26.80 26.30 26.76 541,300 +0.44(+1.69%)
Nov 23, 2004 26.36 26.38 25.98 26.32 652,700 -0.03(-0.11%)
Nov 22, 2004 25.75 26.39 25.71 26.35 690,300 +0.39(+1.48%)
Nov 19, 2004 26.33 26.40 25.65 25.96 1,102,200 -0.58(-2.17%)
Nov 18, 2004 26.49 26.79 26.29 26.54 521,600 +0.05(+0.21%)
Nov 17, 2004 26.26 26.67 26.14 26.49 747,900 +0.36(+1.36%)
Nov 16, 2004 26.50 26.66 25.92 26.13 988,800 -0.72(-2.68%)
Nov 15, 2004 26.26 27.02 26.14 26.85 1,333,700 +0.59(+2.25%)
Nov 12, 2004 25.11 26.26 25.08 26.26 1,723,600 +1.31(+5.25%)
Nov 11, 2004 25.23 25.30 24.88 24.95 1,188,400 -0.09(-0.36%)
Nov 10, 2004 25.32 25.42 24.87 25.04 1,649,000 -0.27(-1.09%)
Nov 09, 2004 25.10 25.98 25.10 25.32 2,664,600 +0.74(+3.01%)
Nov 08, 2004 24.32 24.64 24.14 24.58 1,134,600 +0.27(+1.09%)
Nov 05, 2004 24.12 24.35 23.84 24.31 1,466,900 +0.17(+0.73%)
Nov 04, 2004 23.35 24.32 23.15 24.14 1,670,600 +0.46(+1.94%)
Nov 03, 2004 23.80 23.84 23.42 23.67 732,100 +0.04(+0.17%)
Nov 02, 2004 23.48 23.83 23.32 23.64 927,000 +0.17(+0.72%)
Nov 01, 2004 23.17 23.48 23.12 23.46 498,600 +0.29(+1.25%)
Oct 29, 2004 23.20 23.35 22.98 23.17 687,300 -0.08(-0.32%)
Oct 28, 2004 23.11 23.43 23.00 23.25 875,200 +0.14(+0.58%)
Oct 27, 2004 22.79 23.15 22.36 23.11 1,811,800 +0.29(+1.27%)
Oct 26, 2004 22.25 22.83 22.10 22.83 1,524,300 +0.65(+2.93%)
Oct 25, 2004 21.42 22.18 21.37 22.17 1,306,400 +0.75(+3.50%)
Oct 22, 2004 21.55 21.58 21.30 21.42 593,700 -0.12(-0.58%)
Oct 21, 2004 21.45 21.84 21.20 21.55 920,400 +0.22(+1.06%)
Oct 20, 2004 21.20 21.44 21.01 21.33 1,061,600 -0.13(-0.61%)
Oct 19, 2004 21.51 21.94 21.35 21.45 744,600 -0.06(-0.28%)
Oct 18, 2004 21.67 21.67 21.08 21.51 985,100 -0.18(-0.83%)
Oct 15, 2004 21.69 21.93 21.62 21.70 532,800 -0.01(-0.02%)
Oct 14, 2004 21.50 21.81 21.30 21.70 626,300 +0.20(+0.93%)
Oct 13, 2004 21.79 21.96 21.45 21.50 1,319,800 -0.58(-2.60%)
Oct 12, 2004 21.83 22.16 21.83 22.08 883,900 +0.06(+0.25%)
Oct 11, 2004 21.92 22.11 21.70 22.02 973,900 +0.14(+0.66%)
Oct 08, 2004 22.00 22.20 21.66 21.88 1,275,300 -0.02(-0.11%)
Oct 07, 2004 22.40 22.40 21.75 21.90 1,389,500 -0.50(-2.23%)
Oct 06, 2004 22.10 22.70 21.80 22.40 1,828,100 +0.68(+3.15%)
Oct 05, 2004 20.95 21.99 20.61 21.71 2,748,300 -0.21(-0.94%)
Oct 04, 2004 23.15 23.24 21.74 21.92 2,671,800 -1.08(-4.70%)
Oct 01, 2004 23.20 23.25 22.74 23.00 997,500 -0.17(-0.71%)
Sep 30, 2004 22.83 23.20 22.66 23.17 705,000 +0.34(+1.47%)
Sep 29, 2004 23.16 23.29 22.80 22.83 998,800 -0.32(-1.38%)
Sep 28, 2004 23.52 23.58 22.98 23.15 932,000 -0.36(-1.55%)
Sep 27, 2004 23.42 23.84 22.92 23.51 1,340,200 +0.01(+0.06%)
Sep 24, 2004 23.84 23.85 23.42 23.50 744,000 -0.33(-1.41%)
Sep 23, 2004 23.88 23.89 23.60 23.83 1,020,600 -0.02(-0.06%)
Sep 22, 2004 23.84 24.02 23.60 23.85 1,253,600 -0.05(-0.21%)
Sep 21, 2004 23.29 23.91 23.14 23.90 1,540,000 +0.82(+3.55%)
Sep 20, 2004 23.64 23.64 22.91 23.08 836,400 -0.56(-2.35%)
Sep 17, 2004 23.50 23.70 23.34 23.64 646,400 +0.25(+1.05%)
Sep 16, 2004 23.17 23.48 23.09 23.39 771,900 +0.33(+1.43%)
Sep 15, 2004 23.12 23.25 23.00 23.06 521,100 -0.19(-0.80%)
Sep 14, 2004 23.12 23.30 22.83 23.25 682,600 +0.20(+0.85%)
Sep 13, 2004 22.83 23.16 22.71 23.05 955,200 +0.30(+1.32%)
Sep 10, 2004 23.10 23.10 22.53 22.75 630,100 -0.22(-0.96%)
Sep 09, 2004 22.75 23.05 22.68 22.97 569,800 +0.22(+0.97%)
Sep 08, 2004 23.12 23.12 22.67 22.75 908,000 -0.38(-1.64%)
Sep 07, 2004 22.85 23.23 22.85 23.13 1,091,400 +0.56(+2.48%)
Sep 03, 2004 22.53 22.73 22.31 22.57 549,200 +0.04(+0.18%)
Sep 02, 2004 22.54 22.65 22.33 22.53 710,200 -0.00(-0.02%)
Sep 01, 2004 22.16 22.70 22.12 22.54 1,494,600 +0.34(+1.53%)
Aug 31, 2004 21.76 22.20 21.76 22.20 679,600 +0.43(+2.00%)
Aug 30, 2004 22.10 22.17 21.64 21.76 647,900 -0.43(-1.94%)
Aug 27, 2004 21.99 22.25 21.79 22.19 887,700 +0.20(+0.93%)
Aug 26, 2004 21.94 22.08 21.68 21.99 1,271,300 +0.43(+1.97%)
Aug 25, 2004 22.27 22.32 21.25 21.56 2,350,700 -0.17(-0.78%)
Aug 24, 2004 21.75 21.97 21.46 21.73 1,325,900 +0.06(+0.30%)
Aug 23, 2004 21.36 21.86 21.08 21.67 1,279,300 +0.30(+1.43%)
Aug 20, 2004 21.25 21.50 21.25 21.36 599,200 +0.07(+0.31%)
Aug 19, 2004 21.62 21.73 21.20 21.30 814,900 -0.43(-1.98%)
Aug 18, 2004 21.52 21.84 21.50 21.73 730,800 +0.00(+0.00%)
Aug 17, 2004 22.00 22.24 21.55 21.73 1,800,700 +0.40(+1.88%)
Aug 16, 2004 20.69 21.38 20.69 21.33 830,900 +0.64(+3.07%)
Aug 13, 2004 20.40 20.69 20.25 20.69 848,300 +0.48(+2.38%)
Aug 12, 2004 20.71 20.71 20.14 20.21 949,500 -0.53(-2.56%)
Aug 11, 2004 20.85 21.02 20.64 20.74 939,500 -0.21(-1.00%)
Aug 10, 2004 20.58 20.95 20.55 20.95 994,900 +0.37(+1.77%)
Aug 09, 2004 20.89 21.10 20.46 20.58 906,500 -0.27(-1.27%)
Aug 06, 2004 20.80 21.00 20.75 20.85 1,912,000 +0.35(+1.71%)
Aug 05, 2004 21.10 21.50 20.50 20.50 1,590,600 +0.01(+0.07%)
Aug 04, 2004 20.02 20.58 20.02 20.49 743,900 +0.32(+1.56%)
Aug 03, 2004 20.21 20.29 19.96 20.17 610,100 -0.16(-0.76%)
Aug 02, 2004 19.77 20.36 19.73 20.33 731,000 +0.46(+2.29%)
Jul 30, 2004 19.86 20.00 19.67 19.87 383,800 +0.06(+0.30%)
Jul 29, 2004 19.50 19.89 19.25 19.81 700,800 +0.36(+1.88%)
Jul 28, 2004 19.25 19.54 19.17 19.45 614,400 +0.16(+0.86%)
Jul 27, 2004 19.20 19.42 18.73 19.28 788,100 +0.33(+1.74%)
Jul 26, 2004 19.30 19.48 18.55 18.95 828,000 -0.35(-1.84%)
Jul 23, 2004 19.40 19.57 19.11 19.30 562,300 -0.18(-0.95%)
Jul 22, 2004 18.99 19.60 18.99 19.49 905,700 +0.50(+2.66%)
Jul 21, 2004 19.65 19.96 18.98 18.99 856,600 -0.68(-3.48%)
Jul 20, 2004 19.50 19.75 18.95 19.67 1,333,100 -0.16(-0.83%)
Jul 19, 2004 20.15 20.17 19.63 19.83 469,300 -0.25(-1.22%)
Jul 16, 2004 20.07 20.30 19.93 20.08 754,800 +0.33(+1.70%)
Jul 15, 2004 19.85 19.95 19.66 19.75 522,600 -0.03(-0.15%)
Jul 14, 2004 20.10 20.21 19.68 19.77 503,800 -0.38(-1.89%)
Jul 13, 2004 20.22 20.44 19.92 20.16 566,500 +0.18(+0.90%)
Jul 12, 2004 19.77 20.08 19.61 19.98 369,800 +0.13(+0.66%)
Jul 09, 2004 19.92 19.99 19.63 19.84 652,600 +0.19(+0.99%)
Jul 08, 2004 20.48 20.48 19.57 19.65 1,174,200 -0.92(-4.47%)
Jul 07, 2004 20.74 21.00 20.42 20.57 803,500 -0.17(-0.80%)
Jul 06, 2004 21.30 21.36 20.66 20.74 947,700 -0.83(-3.87%)
Jul 02, 2004 21.40 21.74 21.39 21.57 663,700 +0.48(+2.28%)
Jul 01, 2004 21.25 21.45 20.83 21.09 629,400 -0.07(-0.33%)
Jun 30, 2004 20.78 21.30 20.67 21.16 785,500 +0.39(+1.88%)
Jun 29, 2004 20.88 20.96 20.54 20.77 801,900 -0.11(-0.53%)
Jun 28, 2004 21.42 21.67 20.86 20.88 847,100 -0.65(-3.00%)
Jun 25, 2004 21.35 21.71 21.25 21.52 822,100 +0.10(+0.49%)
Jun 24, 2004 20.93 22.29 20.93 21.42 1,635,000 +0.54(+2.56%)
Jun 23, 2004 20.10 20.89 20.10 20.89 772,400 +0.82(+4.06%)
Jun 22, 2004 19.90 20.14 19.75 20.07 404,100 +0.18(+0.90%)
Jun 21, 2004 20.13 20.25 19.88 19.89 483,400 -0.22(-1.09%)
Jun 18, 2004 20.00 20.32 19.98 20.11 444,400 +0.01(+0.02%)
Jun 17, 2004 19.85 20.17 19.75 20.11 923,600 +0.34(+1.69%)
Jun 16, 2004 19.92 20.33 19.71 19.77 918,200 -0.15(-0.73%)
Jun 15, 2004 20.05 20.20 19.79 19.92 719,900 +0.36(+1.81%)
Jun 14, 2004 19.90 20.14 19.41 19.56 523,400 -0.41(-2.05%)
Jun 10, 2004 20.10 20.29 19.88 19.97 511,400 -0.15(-0.75%)
Jun 09, 2004 20.50 20.54 20.03 20.12 974,100 -0.38(-1.88%)
Jun 08, 2004 20.98 20.98 20.17 20.50 1,419,800 -0.60(-2.84%)
Jun 07, 2004 20.30 21.11 20.04 21.11 923,600 +1.11(+5.53%)
Jun 04, 2004 20.33 20.35 19.82 20.00 932,600 +0.00(+0.03%)
Jun 03, 2004 20.32 20.32 19.96 20.00 520,600 -0.27(-1.33%)
Jun 02, 2004 20.61 20.76 20.08 20.26 745,600 -0.22(-1.07%)
Jun 01, 2004 20.46 20.73 20.21 20.49 632,900 +0.03(+0.15%)
May 28, 2004 20.55 20.73 20.29 20.45 673,200 +0.03(+0.15%)
May 27, 2004 20.47 20.80 20.18 20.42 1,102,500 +0.17(+0.86%)
May 26, 2004 20.70 21.00 20.00 20.25 1,806,400 -0.45(-2.17%)
May 25, 2004 19.54 20.71 19.30 20.70 1,689,400 +1.16(+5.94%)
May 24, 2004 19.33 19.58 19.05 19.54 856,500 +0.49(+2.57%)
May 21, 2004 19.00 19.40 18.82 19.05 574,200 +0.22(+1.20%)
May 20, 2004 18.80 18.88 18.46 18.83 720,700 +0.21(+1.10%)
May 19, 2004 19.02 19.23 18.52 18.62 712,000 -0.41(-2.18%)
May 18, 2004 19.12 19.30 18.83 19.04 562,300 +0.02(+0.11%)
May 17, 2004 19.61 19.61 18.95 19.01 584,100 -0.40(-2.04%)
May 14, 2004 19.35 19.51 19.16 19.41 972,100 +0.29(+1.49%)
May 13, 2004 18.75 19.25 18.52 19.12 891,000 +0.35(+1.86%)
May 12, 2004 18.75 18.78 18.17 18.77 1,416,800 +0.02(+0.13%)
May 11, 2004 18.50 18.80 18.14 18.75 1,589,400 +0.33(+1.76%)
May 10, 2004 18.92 18.92 18.16 18.42 1,806,300 -0.53(-2.77%)
May 07, 2004 19.54 19.55 18.76 18.95 1,596,300 -0.82(-4.17%)
May 06, 2004 20.05 20.33 19.64 19.77 1,134,300 -0.27(-1.32%)
May 05, 2004 19.77 20.12 19.62 20.04 813,500 +0.35(+1.75%)
May 04, 2004 20.03 20.14 19.48 19.70 1,401,600 -0.23(-1.15%)
May 03, 2004 19.76 20.10 19.48 19.92 593,300 +0.14(+0.71%)
Apr 30, 2004 19.92 20.11 19.77 19.79 669,200 -0.09(-0.43%)
Apr 29, 2004 20.42 20.75 19.51 19.87 869,000 -0.55(-2.72%)
Apr 28, 2004 21.04 21.04 20.35 20.42 564,900 -0.65(-3.06%)
Apr 27, 2004 20.90 21.20 20.89 21.07 1,264,300 +0.46(+2.23%)
Apr 26, 2004 20.50 20.96 20.50 20.61 579,500 -0.02(-0.10%)
Apr 23, 2004 21.05 21.05 20.56 20.63 1,276,100 -0.42(-1.97%)
Apr 22, 2004 20.60 21.23 20.60 21.05 1,499,700 +0.66(+3.21%)
Apr 21, 2004 20.09 20.49 19.74 20.39 1,746,800 +0.57(+2.88%)
Apr 20, 2004 20.31 20.34 19.78 19.82 1,469,000 -0.54(-2.65%)
Apr 19, 2004 20.71 20.71 20.26 20.36 431,400 -0.29(-1.40%)
Apr 16, 2004 20.75 20.80 20.40 20.65 993,000 +0.15(+0.73%)
Apr 15, 2004 20.64 20.81 20.25 20.50 653,500 +0.05(+0.24%)
Apr 14, 2004 20.07 20.85 19.89 20.45 1,130,500 -0.02(-0.10%)
Apr 13, 2004 20.83 20.83 20.32 20.47 1,781,500 -0.44(-2.10%)
Apr 12, 2004 21.23 21.25 20.77 20.91 1,255,400 -0.32(-1.51%)
Apr 08, 2004 22.00 22.00 21.17 21.23 852,000 -0.32(-1.46%)
Apr 07, 2004 21.75 21.77 21.38 21.55 626,500 -0.18(-0.83%)
Apr 06, 2004 21.52 21.98 21.52 21.73 608,000 +0.23(+1.07%)
Apr 05, 2004 21.70 21.92 21.16 21.50 1,401,600 -0.35(-1.62%)
Apr 02, 2004 22.05 22.24 21.83 21.85 1,799,400 -0.93(-4.08%)
Apr 01, 2004 22.80 22.96 22.58 22.78 609,800 +0.07(+0.29%)
Mar 31, 2004 23.00 23.00 22.52 22.71 642,300 -0.08(-0.33%)
Mar 30, 2004 22.36 23.00 22.27 22.79 983,400 +0.43(+1.92%)
Mar 29, 2004 22.58 22.67 22.24 22.36 724,300 -0.09(-0.42%)
Mar 26, 2004 22.40 22.62 22.39 22.45 425,000 -0.00(-0.02%)
Mar 25, 2004 22.29 22.54 22.05 22.46 953,900 +0.42(+1.93%)
Mar 24, 2004 22.25 22.64 21.96 22.04 852,800 -0.22(-0.99%)
Mar 23, 2004 22.73 22.73 21.92 22.25 901,000 +0.02(+0.09%)
Mar 22, 2004 22.40 22.43 22.04 22.24 755,200 -0.21(-0.96%)
Mar 19, 2004 22.75 22.75 22.40 22.45 472,800 -0.33(-1.47%)
Mar 18, 2004 22.57 22.90 22.46 22.79 979,600 +0.09(+0.42%)
Mar 17, 2004 22.85 23.08 22.43 22.69 1,387,200 -0.41(-1.77%)
Mar 16, 2004 23.30 23.34 22.74 23.10 1,078,100 -0.06(-0.26%)
Mar 15, 2004 22.89 23.35 22.77 23.16 1,383,500 +0.28(+1.22%)
Mar 12, 2004 22.70 23.17 22.22 22.88 1,054,300 +0.42(+1.87%)
Mar 11, 2004 22.65 22.91 22.41 22.46 1,183,400 -0.21(-0.95%)
Mar 10, 2004 23.09 23.48 22.58 22.67 1,347,800 -0.42(-1.80%)
Mar 09, 2004 23.36 23.43 22.95 23.09 715,600 -0.21(-0.90%)
Mar 08, 2004 23.38 23.95 23.21 23.30 1,766,500 -0.57(-2.39%)
Mar 05, 2004 23.26 24.15 22.25 23.87 1,302,200 +0.61(+2.62%)
Mar 04, 2004 22.73 23.46 22.62 23.26 1,078,000 +0.53(+2.33%)
Mar 03, 2004 22.78 22.78 22.25 22.73 1,221,900 -0.04(-0.20%)
Mar 02, 2004 22.64 22.83 22.45 22.77 1,343,400 +0.09(+0.40%)
Mar 01, 2004 22.38 23.05 22.36 22.68 1,900,500 +0.73(+3.35%)
Feb 27, 2004 21.70 22.09 21.65 21.95 1,175,300 +0.26(+1.20%)
Feb 26, 2004 20.92 21.74 20.56 21.69 2,078,500 +0.74(+3.51%)
Feb 25, 2004 20.56 21.10 20.27 20.95 1,227,400 +0.40(+1.92%)
Feb 24, 2004 20.39 20.75 20.35 20.56 589,000 +0.16(+0.81%)
Feb 23, 2004 20.54 20.67 20.24 20.39 537,700 +0.03(+0.17%)
Feb 20, 2004 20.54 20.59 20.11 20.36 546,000 -0.29(-1.40%)
Feb 19, 2004 21.00 21.01 20.55 20.65 635,300 -0.02(-0.10%)
Feb 18, 2004 21.00 21.00 20.49 20.67 1,245,000 -0.59(-2.78%)
Feb 17, 2004 20.77 21.41 20.67 21.26 1,194,700 +0.80(+3.91%)
Feb 13, 2004 20.67 20.87 20.33 20.46 548,100 -0.09(-0.44%)
Feb 12, 2004 20.46 20.81 20.25 20.55 678,300 +0.20(+0.98%)
Feb 11, 2004 19.89 20.61 19.62 20.35 1,343,300 +0.46(+2.31%)
Feb 10, 2004 20.06 20.14 19.75 19.89 523,300 -0.17(-0.82%)
Feb 09, 2004 20.34 20.43 19.96 20.05 1,097,600 -0.29(-1.40%)
Feb 06, 2004 19.92 20.62 19.90 20.34 1,578,800 +0.66(+3.35%)
Feb 05, 2004 19.20 19.87 18.82 19.68 1,681,400 +0.37(+1.92%)
Feb 04, 2004 19.89 19.89 19.25 19.31 798,300 -0.61(-3.09%)
Feb 03, 2004 19.58 20.11 19.55 19.92 598,900 +0.26(+1.35%)
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.