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 (%)
Jan 31, 2008 19.79 21.84 19.57 21.32 8,630,425 +1.19(+5.91%)
Jan 30, 2008 20.32 21.52 19.76 20.13 8,150,314 -0.54(-2.61%)
Jan 29, 2008 20.49 20.94 19.58 20.67 7,170,612 +0.18(+0.89%)
Jan 28, 2008 19.54 20.68 18.55 20.49 7,672,179 +0.83(+4.24%)
Jan 25, 2008 20.58 21.92 19.31 19.65 12,577,035 -0.24(-1.20%)
Jan 24, 2008 19.17 20.22 18.56 19.89 11,429,139 +1.06(+5.64%)
Jan 23, 2008 16.48 19.11 16.06 18.83 11,299,325 +2.26(+13.65%)
Jan 22, 2008 15.15 17.54 15.09 16.57 7,506,609 +0.73(+4.63%)
Jan 21, 2008 15.78 16.32 15.44 15.84 0 +0.00(+0.00%)
Jan 18, 2008 15.78 16.32 15.44 15.84 5,079,538 +0.15(+0.93%)
Jan 17, 2008 15.31 16.08 15.12 15.69 6,497,042 +0.27(+1.78%)
Jan 16, 2008 14.70 16.04 14.64 15.41 5,618,300 +0.62(+4.21%)
Jan 15, 2008 14.94 15.18 14.73 14.79 4,057,580 -0.54(-3.52%)
Jan 14, 2008 14.98 15.45 14.46 15.33 3,716,218 +0.43(+2.89%)
Jan 11, 2008 15.25 15.51 14.52 14.90 5,037,695 -0.50(-3.27%)
Jan 10, 2008 15.04 16.00 14.72 15.40 8,148,256 +0.28(+1.88%)
Jan 09, 2008 14.74 15.14 14.19 15.12 6,652,790 +0.43(+2.93%)
Jan 08, 2008 15.43 15.88 14.64 14.69 7,236,067 -0.72(-4.69%)
Jan 07, 2008 15.77 16.06 15.17 15.41 5,820,660 -0.31(-1.98%)
Jan 04, 2008 16.58 16.66 15.52 15.73 8,544,517 -1.08(-6.43%)
Jan 03, 2008 17.91 17.99 16.76 16.81 4,676,146 -1.10(-6.14%)
Jan 02, 2008 18.34 18.49 17.80 17.91 2,933,195 -0.47(-2.54%)
Jan 01, 2008 18.32 18.70 17.91 18.37 0 +0.00(+0.00%)
Dec 31, 2007 18.32 18.70 17.91 18.37 3,078,514 +0.00(+0.00%)
Dec 28, 2007 18.90 18.91 18.18 18.37 2,185,981 -0.27(-1.43%)
Dec 27, 2007 18.88 19.16 18.56 18.64 2,059,577 -0.62(-3.23%)
Dec 26, 2007 19.32 19.48 19.01 19.26 2,229,141 -0.14(-0.71%)
Dec 24, 2007 19.26 19.54 19.06 19.40 1,514,480 +0.08(+0.43%)
Dec 21, 2007 19.11 19.45 18.77 19.32 4,123,293 +0.30(+1.59%)
Dec 20, 2007 18.91 19.03 18.43 19.01 2,927,403 +0.20(+1.07%)
Dec 19, 2007 18.66 19.06 18.47 18.81 4,132,728 -0.01(-0.05%)
Dec 18, 2007 19.15 19.39 18.50 18.82 3,278,600 -0.12(-0.63%)
Dec 17, 2007 18.92 19.48 18.58 18.94 3,102,632 -0.11(-0.58%)
Dec 14, 2007 19.32 19.68 18.95 19.05 3,260,147 -0.33(-1.70%)
Dec 13, 2007 18.95 19.54 18.67 19.38 3,056,820 +0.23(+1.20%)
Dec 12, 2007 20.02 20.34 18.68 19.15 5,598,992 -0.08(-0.43%)
Dec 11, 2007 20.65 21.05 18.91 19.23 6,376,829 -1.33(-6.46%)
Dec 10, 2007 20.79 20.98 20.26 20.56 6,674,743 -0.21(-1.01%)
Dec 07, 2007 21.51 21.75 20.36 20.77 6,499,280 -0.68(-3.16%)
Dec 06, 2007 19.11 21.61 18.55 21.45 12,868,743 +2.47(+13.03%)
Dec 05, 2007 18.87 19.26 18.51 18.98 3,023,364 +0.32(+1.72%)
Dec 04, 2007 18.93 19.22 18.60 18.66 3,569,269 -0.45(-2.35%)
Dec 03, 2007 18.81 19.50 18.48 19.11 3,230,458 +0.17(+0.92%)
Nov 30, 2007 18.10 19.03 18.10 18.93 5,874,967 +1.36(+7.77%)
Nov 29, 2007 17.72 17.86 17.26 17.57 3,389,465 -0.22(-1.24%)
Nov 28, 2007 17.13 17.96 17.04 17.79 4,998,064 +0.95(+5.66%)
Nov 27, 2007 16.73 17.37 16.49 16.83 5,440,462 +0.23(+1.38%)
Nov 26, 2007 17.22 17.32 16.60 16.60 4,721,740 -0.78(-4.48%)
Nov 23, 2007 16.98 17.54 16.93 17.38 2,883,862 +0.54(+3.21%)
Nov 21, 2007 17.78 17.78 16.69 16.84 9,360,222 -1.02(-5.69%)
Nov 20, 2007 18.51 18.77 17.31 17.86 7,249,455 -0.61(-3.32%)
Nov 19, 2007 19.34 19.46 18.40 18.47 5,197,100 -0.97(-4.99%)
Nov 16, 2007 19.71 19.84 19.11 19.44 3,401,159 -0.24(-1.21%)
Nov 15, 2007 19.81 20.29 19.51 19.68 3,053,656 -0.27(-1.38%)
Nov 14, 2007 20.53 20.81 19.83 19.96 3,627,540 -0.17(-0.86%)
Nov 13, 2007 19.56 20.20 19.40 20.13 3,118,458 +0.98(+5.12%)
Nov 12, 2007 19.09 19.95 19.06 19.15 3,895,756 -0.12(-0.62%)
Nov 09, 2007 18.64 19.51 18.42 19.27 4,362,251 +0.14(+0.72%)
Nov 08, 2007 19.02 19.55 18.45 19.13 5,161,870 -0.13(-0.67%)
Nov 07, 2007 19.40 19.99 19.23 19.26 2,701,370 -0.86(-4.28%)
Nov 06, 2007 19.86 20.15 19.21 20.12 4,053,355 +0.25(+1.24%)
Nov 05, 2007 19.19 20.35 19.07 19.87 5,054,153 -0.41(-2.03%)
Nov 02, 2007 20.41 20.72 19.85 20.29 5,624,388 -0.15(-0.72%)
Nov 01, 2007 20.57 20.64 20.12 20.43 5,851,932 -0.55(-2.62%)
Oct 31, 2007 21.18 21.40 20.56 20.98 7,413,073 -0.07(-0.35%)
Oct 30, 2007 21.00 21.33 20.34 21.06 4,103,117 +0.05(+0.22%)
Oct 29, 2007 21.31 21.57 20.71 21.01 2,965,600 -0.15(-0.69%)
Oct 26, 2007 21.17 21.44 20.61 21.16 4,342,763 +0.38(+1.81%)
Oct 25, 2007 20.30 21.24 20.15 20.78 6,588,173 +0.47(+2.30%)
Oct 24, 2007 19.76 20.39 19.43 20.31 5,303,600 +0.49(+2.50%)
Oct 23, 2007 20.23 20.39 19.60 19.82 4,188,811 -0.05(-0.28%)
Oct 22, 2007 18.54 20.47 18.44 19.87 7,097,744 +1.08(+5.75%)
Oct 19, 2007 19.05 19.52 18.72 18.79 5,146,809 -0.13(-0.68%)
Oct 18, 2007 19.07 19.38 18.73 18.92 5,171,921 -0.66(-3.37%)
Oct 17, 2007 19.80 20.19 19.15 19.58 4,460,029 +0.00(+0.00%)
Oct 16, 2007 20.15 20.17 19.47 19.58 4,182,369 -0.71(-3.48%)
Oct 15, 2007 20.86 20.90 20.06 20.29 3,742,022 -0.54(-2.59%)
Oct 12, 2007 21.43 21.48 20.72 20.83 2,938,877 -0.57(-2.65%)
Oct 11, 2007 21.51 21.82 21.17 21.39 6,720,880 +0.22(+1.04%)
Oct 10, 2007 20.77 21.50 20.69 21.17 4,039,990 +0.36(+1.72%)
Oct 09, 2007 20.60 20.88 20.28 20.82 2,756,727 +0.29(+1.43%)
Oct 08, 2007 20.85 20.88 20.38 20.52 2,611,046 -0.27(-1.28%)
Oct 05, 2007 20.52 20.91 20.15 20.79 4,308,806 +0.59(+2.90%)
Oct 04, 2007 20.76 20.84 19.40 20.20 6,342,941 -0.43(-2.09%)
Oct 03, 2007 20.32 21.52 20.28 20.63 7,767,927 +0.28(+1.40%)
Oct 02, 2007 19.06 20.68 19.04 20.35 10,032,694 +1.44(+7.60%)
Oct 01, 2007 18.55 19.05 18.49 18.91 3,667,994 +0.60(+3.30%)
Sep 28, 2007 18.33 18.71 18.23 18.31 3,642,662 -0.02(-0.10%)
Sep 27, 2007 18.14 18.53 17.81 18.33 5,865,580 +0.40(+2.25%)
Sep 26, 2007 18.41 18.67 17.86 17.92 4,862,052 -0.36(-1.95%)
Sep 25, 2007 17.91 18.49 17.69 18.28 6,144,373 -0.10(-0.55%)
Sep 24, 2007 19.23 19.23 18.33 18.38 4,083,555 -0.82(-4.25%)
Sep 21, 2007 19.65 19.65 18.97 19.20 4,513,748 -0.17(-0.90%)
Sep 20, 2007 20.52 20.52 19.16 19.37 4,445,180 -1.15(-5.62%)
Sep 19, 2007 21.16 21.97 20.03 20.52 9,160,111 -0.28(-1.36%)
Sep 18, 2007 19.15 21.00 19.06 20.81 9,021,274 +1.66(+8.66%)
Sep 17, 2007 18.90 19.43 18.80 19.15 3,038,230 +0.05(+0.29%)
Sep 14, 2007 18.34 19.16 17.96 19.10 4,824,492 +0.76(+4.15%)
Sep 13, 2007 18.15 18.53 17.95 18.34 3,071,511 +0.32(+1.78%)
Sep 12, 2007 18.18 18.34 17.96 18.02 2,772,559 -0.21(-1.16%)
Sep 11, 2007 18.24 18.42 18.07 18.23 3,311,829 -0.02(-0.10%)
Sep 10, 2007 18.57 18.84 18.02 18.24 4,635,709 -0.38(-2.07%)
Sep 07, 2007 18.55 18.89 18.32 18.63 4,904,689 -0.59(-3.05%)
Sep 06, 2007 19.41 19.54 19.05 19.21 3,112,237 -0.19(-0.99%)
Sep 05, 2007 19.79 19.86 19.17 19.41 3,651,507 -0.60(-2.98%)
Sep 04, 2007 19.50 20.31 19.39 20.00 3,075,878 +0.44(+2.25%)
Aug 31, 2007 20.30 20.33 19.25 19.56 4,954,205 +0.17(+0.90%)
Aug 30, 2007 19.73 19.68 19.16 19.39 3,763,313 -0.34(-1.72%)
Aug 29, 2007 19.45 19.75 19.03 19.73 3,628,796 +0.44(+2.28%)
Aug 28, 2007 20.05 20.11 19.24 19.29 5,446,087 -0.86(-4.27%)
Aug 27, 2007 21.01 21.24 20.13 20.15 4,827,505 -1.00(-4.72%)
Aug 24, 2007 20.66 21.16 20.42 21.15 5,500,135 +0.40(+1.94%)
Aug 23, 2007 20.29 21.10 20.22 20.74 6,268,476 +0.46(+2.26%)
Aug 22, 2007 20.31 20.61 19.71 20.29 7,837,370 +0.97(+5.03%)
Aug 21, 2007 19.13 19.69 18.89 19.32 7,528,046 -0.85(-4.22%)
Aug 20, 2007 20.74 20.96 19.82 20.17 5,549,595 -0.56(-2.70%)
Aug 17, 2007 21.50 21.96 20.49 20.73 8,793,621 +0.16(+0.80%)
Aug 16, 2007 19.95 20.74 18.27 20.56 12,123,903 +0.61(+3.08%)
Aug 15, 2007 20.28 20.74 19.79 19.95 6,893,959 -0.55(-2.68%)
Aug 14, 2007 20.72 21.28 20.35 20.50 5,121,805 -0.67(-3.16%)
Aug 13, 2007 22.34 22.78 21.01 21.17 5,514,547 -1.17(-5.25%)
Aug 10, 2007 22.69 23.40 21.99 22.34 9,414,780 -0.70(-3.02%)
Aug 09, 2007 22.28 23.35 21.25 23.03 10,399,965 +0.75(+3.37%)
Aug 08, 2007 21.29 22.90 21.07 22.28 12,245,317 +1.26(+6.01%)
Aug 07, 2007 20.33 21.39 19.96 21.02 7,751,986 +0.69(+3.38%)
Aug 06, 2007 19.78 20.41 19.00 20.33 6,904,594 +0.47(+2.35%)
Aug 03, 2007 20.05 20.99 19.66 19.87 8,996,450 -1.13(-5.37%)
Aug 02, 2007 20.25 21.07 20.19 20.99 10,083,269 +0.91(+4.51%)
Aug 01, 2007 19.67 20.13 17.26 20.09 12,035,237 +0.00(+0.00%)
Jul 31, 2007 21.00 21.29 19.98 20.09 5,187,535 -0.71(-3.43%)
Jul 30, 2007 20.71 20.95 20.53 20.80 5,325,546 +0.15(+0.71%)
Jul 27, 2007 20.63 21.43 20.47 20.65 5,732,264 -0.24(-1.14%)
Jul 26, 2007 21.16 21.32 20.33 20.89 8,416,165 -0.69(-3.18%)
Jul 25, 2007 21.87 22.42 21.08 21.58 5,388,874 -0.05(-0.25%)
Jul 24, 2007 22.33 22.33 21.52 21.63 7,428,905 -1.03(-4.57%)
Jul 23, 2007 23.17 23.20 22.44 22.67 5,889,710 -0.48(-2.06%)
Jul 20, 2007 23.43 23.55 22.73 23.14 3,941,832 -0.49(-2.05%)
Jul 19, 2007 23.67 23.81 23.45 23.63 3,185,828 +0.15(+0.62%)
Jul 18, 2007 23.77 24.09 23.08 23.48 4,382,944 -0.52(-2.17%)
Jul 17, 2007 24.45 24.52 23.91 24.00 2,838,089 -0.32(-1.32%)
Jul 16, 2007 24.00 24.67 24.00 24.33 4,176,691 +0.11(+0.45%)
Jul 13, 2007 23.28 24.41 23.28 24.22 5,632,623 +0.88(+3.77%)
Jul 12, 2007 23.11 23.47 22.99 23.34 2,376,677 +0.23(+0.99%)
Jul 11, 2007 23.09 23.49 22.82 23.11 5,262,000 -0.03(-0.12%)
Jul 10, 2007 23.46 23.47 23.03 23.13 4,836,508 -0.46(-1.94%)
Jul 09, 2007 23.96 24.16 23.55 23.59 3,380,064 -0.39(-1.64%)
Jul 06, 2007 23.31 24.17 23.07 23.99 5,874,801 +0.68(+2.91%)
Jul 05, 2007 23.13 23.41 22.90 23.31 4,117,380 +0.38(+1.68%)
Jul 03, 2007 22.84 23.14 22.75 22.92 2,884,727 +0.24(+1.05%)
Jul 02, 2007 22.65 22.83 22.43 22.69 4,284,620 -0.19(-0.84%)
Jun 29, 2007 23.10 23.21 22.66 22.88 3,537,227 -0.22(-0.95%)
Jun 28, 2007 23.13 23.47 22.96 23.10 2,886,617 -0.26(-1.10%)
Jun 27, 2007 22.91 23.38 22.71 23.35 5,653,514 +0.44(+1.92%)
Jun 26, 2007 23.13 23.84 22.81 22.91 5,904,958 -0.49(-2.11%)
Jun 25, 2007 23.81 24.11 23.29 23.41 5,102,716 -0.40(-1.69%)
Jun 22, 2007 24.18 24.25 23.74 23.81 3,780,084 -0.53(-2.18%)
Jun 21, 2007 24.10 24.42 23.88 24.34 2,728,674 +0.14(+0.57%)
Jun 20, 2007 24.70 24.82 24.21 24.21 3,035,152 -0.49(-1.97%)
Jun 19, 2007 24.41 24.82 24.15 24.69 4,471,603 +0.27(+1.09%)
Jun 18, 2007 25.02 25.14 24.33 24.43 4,612,125 -0.50(-2.02%)
Jun 15, 2007 25.09 25.39 24.88 24.93 2,661,845 +0.11(+0.44%)
Jun 14, 2007 25.11 25.19 24.70 24.82 2,843,093 -0.23(-0.91%)
Jun 13, 2007 24.91 25.09 24.60 25.05 3,542,976 +0.32(+1.30%)
Jun 12, 2007 25.02 25.16 24.66 24.73 4,202,459 -0.54(-2.14%)
Jun 11, 2007 25.66 25.78 25.03 25.27 2,812,675 -0.51(-1.99%)
Jun 08, 2007 25.17 25.86 24.82 25.78 3,767,999 +0.71(+2.81%)
Jun 07, 2007 25.90 26.37 25.02 25.08 5,228,156 -0.99(-3.79%)
Jun 06, 2007 26.30 26.38 25.96 26.07 2,702,899 -0.39(-1.49%)
Jun 05, 2007 26.51 26.70 26.21 26.46 3,094,717 -0.14(-0.52%)
Jun 04, 2007 26.26 26.66 26.08 26.60 3,421,030 +0.26(+0.97%)
Jun 01, 2007 26.90 27.01 26.24 26.34 3,897,722 -0.52(-1.94%)
May 31, 2007 27.31 27.48 26.67 26.86 4,866,521 -0.47(-1.71%)
May 30, 2007 27.11 27.36 26.89 27.33 3,206,093 -0.04(-0.13%)
May 29, 2007 27.44 27.80 27.22 27.37 2,154,239 -0.07(-0.27%)
May 25, 2007 27.65 28.07 27.14 27.44 3,331,264 -0.10(-0.37%)
May 24, 2007 27.02 28.53 27.06 27.54 6,694,730 +0.27(+1.01%)
May 23, 2007 28.28 28.30 27.15 27.27 3,800,359 -0.39(-1.42%)
May 22, 2007 26.38 27.70 25.93 27.66 4,862,966 +1.27(+4.82%)
May 21, 2007 26.11 26.71 26.07 26.39 2,678,659 +0.24(+0.91%)
May 18, 2007 26.38 26.96 25.96 26.15 1,977,904 -0.09(-0.35%)
May 17, 2007 25.81 26.41 25.75 26.24 2,665,885 +0.43(+1.67%)
May 16, 2007 25.68 25.86 25.34 25.81 1,992,535 +0.16(+0.64%)
May 15, 2007 25.58 25.91 25.30 25.64 3,503,141 +0.06(+0.25%)
May 14, 2007 25.92 25.92 25.35 25.58 2,662,984 -0.22(-0.85%)
May 11, 2007 26.12 26.32 25.66 25.80 2,075,734 -0.08(-0.32%)
May 10, 2007 26.37 26.44 25.75 25.88 2,994,862 -0.72(-2.72%)
May 09, 2007 26.33 26.79 26.25 26.61 3,846,682 -0.15(-0.55%)
May 08, 2007 26.38 26.91 26.10 26.75 2,655,130 +0.25(+0.93%)
May 07, 2007 26.98 27.27 26.45 26.51 3,156,566 -0.52(-1.93%)
May 04, 2007 27.56 27.58 26.94 27.03 2,742,424 -0.39(-1.44%)
May 03, 2007 27.47 27.78 27.26 27.42 2,722,434 +0.13(+0.47%)
May 02, 2007 27.08 27.64 27.08 27.29 2,694,710 +0.14(+0.51%)
May 01, 2007 27.20 27.45 26.41 27.16 4,748,351 -0.12(-0.44%)
Apr 30, 2007 27.93 28.01 27.24 27.27 3,405,947 -0.38(-1.39%)
Apr 27, 2007 27.82 27.89 27.37 27.66 3,503,363 -0.36(-1.27%)
Apr 26, 2007 26.60 28.17 26.60 28.02 4,205,519 +0.94(+3.48%)
Apr 25, 2007 27.04 27.26 26.69 27.07 3,293,049 +0.12(+0.44%)
Apr 24, 2007 26.75 27.05 26.16 26.95 4,812,492 +0.24(+0.89%)
Apr 23, 2007 27.18 27.18 26.50 26.72 2,510,857 -0.41(-1.52%)
Apr 20, 2007 27.20 27.40 26.75 27.13 3,485,981 +0.37(+1.37%)
Apr 19, 2007 26.63 27.41 26.51 26.76 4,669,961 -0.10(-0.37%)
Apr 18, 2007 26.32 27.14 26.01 26.86 5,257,501 +0.49(+1.88%)
Apr 17, 2007 26.40 26.46 26.05 26.37 4,199,074 +0.54(+2.09%)
Apr 16, 2007 25.48 26.04 25.37 25.83 3,271,769 +0.42(+1.66%)
Apr 13, 2007 25.64 25.64 25.14 25.41 2,640,549 -0.05(-0.22%)
Apr 12, 2007 24.94 25.53 24.70 25.46 3,534,787 +0.38(+1.50%)
Apr 11, 2007 25.33 25.38 24.97 25.09 4,183,406 -0.33(-1.30%)
Apr 10, 2007 25.77 25.82 25.30 25.42 3,686,050 -0.38(-1.46%)
Apr 09, 2007 25.64 25.92 25.46 25.79 3,020,232 +0.16(+0.61%)
Apr 05, 2007 25.16 25.76 25.06 25.64 4,960,428 +0.41(+1.63%)
Apr 04, 2007 25.29 25.44 25.00 25.22 2,731,833 -0.17(-0.69%)
Apr 03, 2007 24.98 25.65 24.89 25.40 4,478,700 +0.50(+2.02%)
Apr 02, 2007 25.09 25.59 24.74 24.89 3,369,370 -0.18(-0.73%)
Mar 30, 2007 25.52 25.66 24.82 25.08 4,463,086 -0.29(-1.16%)
Mar 29, 2007 25.68 25.71 25.16 25.37 3,381,135 -0.11(-0.43%)
Mar 28, 2007 25.65 25.79 25.31 25.48 5,405,689 -0.53(-2.04%)
Mar 27, 2007 26.06 26.14 25.64 26.01 4,098,221 -0.41(-1.56%)
Mar 26, 2007 26.94 26.99 26.13 26.42 4,186,319 -0.49(-1.80%)
Mar 23, 2007 27.03 27.67 26.66 26.91 4,871,114 -0.05(-0.17%)
Mar 22, 2007 0.2015 27.83 26.82 26.95 4,742,452 -0.16(-0.61%)
Mar 21, 2007 26.15 27.12 26.06 27.12 5,850,840 +0.95(+3.64%)
Mar 20, 2007 26.52 26.78 25.89 26.17 4,936,953 -0.21(-0.80%)
Mar 19, 2007 26.16 26.63 26.10 26.38 3,779,210 +0.37(+1.41%)
Mar 16, 2007 26.32 26.82 25.93 26.01 3,478,648 -0.38(-1.46%)
Mar 15, 2007 25.96 26.65 25.90 26.40 5,132,069 +0.45(+1.73%)
Mar 14, 2007 25.18 26.19 24.75 25.95 6,725,420 +0.91(+3.62%)
Mar 13, 2007 25.65 25.60 24.64 25.04 7,985,754 -0.61(-2.39%)
Mar 12, 2007 25.75 26.47 25.38 25.65 6,308,438 -0.77(-2.91%)
Mar 09, 2007 27.09 27.11 26.08 26.42 4,651,978 -0.54(-2.00%)
Mar 08, 2007 26.97 27.25 26.85 26.96 3,566,669 +0.18(+0.68%)
Mar 07, 2007 26.79 27.31 26.44 26.78 5,688,262 +0.40(+1.53%)
Mar 06, 2007 26.40 26.72 26.13 26.38 4,907,910 +0.50(+1.95%)
Mar 05, 2007 26.50 26.79 25.85 25.87 5,388,328 -1.13(-4.17%)
Mar 02, 2007 27.14 27.74 26.89 27.00 3,942,815 -0.34(-1.24%)
Mar 01, 2007 26.93 27.70 26.02 27.34 6,132,246 -0.01(-0.03%)
Feb 28, 2007 27.83 28.01 27.08 27.35 6,401,137 -0.66(-2.35%)
Feb 27, 2007 28.32 28.47 27.48 28.01 5,170,939 -0.99(-3.41%)
Feb 26, 2007 29.06 29.31 28.77 29.00 2,063,603 +0.05(+0.19%)
Feb 23, 2007 29.02 29.27 28.76 28.94 6,117,690 -0.30(-1.03%)
Feb 22, 2007 30.71 30.71 29.01 29.24 5,881,084 -0.85(-2.83%)
Feb 21, 2007 29.77 30.16 29.41 30.10 2,133,275 -0.03(-0.09%)
Feb 20, 2007 30.22 30.59 30.10 30.12 2,063,069 -0.18(-0.60%)
Feb 16, 2007 30.42 30.52 29.81 30.31 2,507,893 -0.21(-0.69%)
Feb 15, 2007 30.50 30.96 30.18 30.52 5,487,251 +0.82(+2.78%)
Feb 14, 2007 29.49 29.99 29.32 29.69 2,330,226 +0.28(+0.97%)
Feb 13, 2007 29.44 29.77 29.17 29.41 3,190,048 +0.20(+0.69%)
Feb 12, 2007 29.41 29.76 29.03 29.21 3,626,139 -0.41(-1.39%)
Feb 09, 2007 30.41 30.64 29.40 29.62 6,031,870 -0.96(-3.14%)
Feb 08, 2007 30.46 30.77 29.83 30.58 5,302,071 -0.95(-3.02%)
Feb 07, 2007 32.02 32.27 31.35 31.53 2,726,810 -0.38(-1.20%)
Feb 06, 2007 31.60 32.17 31.46 31.92 2,714,254 +0.11(+0.35%)
Feb 05, 2007 32.38 32.45 31.49 31.81 2,619,481 -0.57(-1.75%)
Feb 02, 2007 31.38 32.64 31.28 32.38 5,136,982 +1.12(+3.57%)
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.