Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.42 17.69 17.35 17.42 3,057 +0.02(+0.12%)
Sep 29, 2010 17.47 17.47 17.28 17.40 2,118,849 -0.08(-0.47%)
Sep 28, 2010 17.28 17.60 17.02 17.48 2,847,583 +0.28(+1.65%)
Sep 27, 2010 17.24 17.30 16.93 17.20 2,007,500 -0.05(-0.32%)
Sep 24, 2010 16.90 17.32 16.90 17.25 2,075,018 +0.54(+3.23%)
Sep 23, 2010 16.71 16.96 16.61 16.71 2,436,200 -0.27(-1.62%)
Sep 22, 2010 17.03 17.34 16.93 16.99 2,836,050 -0.10(-0.59%)
Sep 21, 2010 17.31 17.40 17.02 17.09 3,483,337 +0.03(+0.16%)
Sep 20, 2010 16.75 17.19 16.49 17.06 3,355,897 +0.54(+3.27%)
Sep 17, 2010 16.52 16.81 16.47 16.52 2,649,693 -0.41(-2.43%)
Sep 15, 2010 17.01 17.15 16.86 16.93 2,040,287 -0.16(-0.96%)
Sep 14, 2010 17.12 17.33 16.91 17.10 57,888 -0.01(-0.05%)
Sep 13, 2010 17.13 17.21 16.98 17.11 2,310,637 +0.15(+0.86%)
Sep 10, 2010 16.90 17.09 16.75 16.96 2,179,968 +0.25(+1.48%)
Sep 09, 2010 16.83 16.94 16.62 16.71 2,700,158 +0.15(+0.88%)
Sep 08, 2010 16.53 16.85 16.49 16.57 2,365,891 +0.12(+0.72%)
Sep 07, 2010 16.60 16.71 16.41 16.45 168 -0.22(-1.32%)
Sep 03, 2010 16.61 16.80 16.39 16.67 3,104,673 +0.25(+1.51%)
Sep 02, 2010 16.25 16.55 16.06 16.42 364 +0.26(+1.59%)
Sep 01, 2010 16.10 16.29 15.97 16.17 3,876,584 +0.34(+2.14%)
Aug 31, 2010 15.83 16.06 15.53 15.83 16,596 +0.20(+1.29%)
Aug 30, 2010 15.78 15.97 15.62 15.62 1,967,387 -0.08(-0.52%)
Aug 27, 2010 15.89 15.94 15.47 15.71 2,850,455 +0.08(+0.53%)
Aug 26, 2010 15.79 15.83 15.44 15.62 4,304,400 -0.06(-0.41%)
Aug 25, 2010 15.11 15.80 14.84 15.69 218 +0.86(+5.81%)
Aug 24, 2010 14.69 15.06 14.26 14.83 1,410 -0.01(-0.06%)
Aug 23, 2010 15.23 15.28 14.82 14.84 2,081,118 -0.34(-2.23%)
Aug 20, 2010 15.15 15.26 14.94 15.18 2,428,932 -0.03(-0.18%)
Aug 19, 2010 15.60 15.65 15.19 15.20 209 -0.46(-2.92%)
Aug 18, 2010 15.31 15.80 15.18 15.66 2,795,938 +0.33(+2.15%)
Aug 17, 2010 15.02 15.52 14.95 15.33 327 +0.46(+3.08%)
Aug 16, 2010 14.91 15.25 14.84 14.87 2,971,197 -0.17(-1.16%)
Aug 13, 2010 15.05 15.23 14.93 15.05 1,510,893 +0.05(+0.31%)
Aug 12, 2010 15.06 15.19 14.94 15.00 2,238,490 -0.30(-1.98%)
Aug 11, 2010 15.61 15.67 15.25 15.30 109 -0.71(-4.40%)
Aug 10, 2010 16.01 16.12 15.79 16.01 109 -0.21(-1.30%)
Aug 09, 2010 15.91 16.35 15.91 16.22 2,582,247 +0.43(+2.73%)
Aug 06, 2010 15.79 15.80 15.33 15.79 2,935,670 +0.22(+1.41%)
Aug 05, 2010 15.66 15.84 15.52 15.57 2,863,117 -0.25(-1.56%)
Aug 04, 2010 16.13 16.39 15.80 15.82 207 -0.20(-1.26%)
Aug 03, 2010 16.47 16.47 15.96 16.02 2,177,787 -0.49(-2.94%)
Aug 02, 2010 16.09 16.53 15.87 16.50 3,017,474 +0.60(+3.80%)
Jul 30, 2010 15.90 15.96 15.30 15.90 2,626,246 +0.26(+1.64%)
Jul 29, 2010 15.61 15.84 15.27 15.64 2,788,882 -0.17(-1.10%)
Jul 28, 2010 15.82 15.86 15.31 15.82 125 +0.00(+0.00%)
Jul 27, 2010 15.82 16.57 15.76 15.82 168 -0.57(-3.47%)
Jul 26, 2010 15.96 16.52 15.88 16.38 3,524,212 +0.38(+2.40%)
Jul 23, 2010 15.68 16.03 15.48 16.00 2,652,767 +0.30(+1.93%)
Jul 22, 2010 15.37 15.84 15.29 15.70 3,127,552 +0.58(+3.82%)
Jul 21, 2010 15.67 15.71 14.98 15.12 2,859,061 -0.40(-2.60%)
Jul 20, 2010 15.52 15.57 14.61 15.52 127 +0.66(+4.44%)
Jul 19, 2010 15.10 15.16 14.75 14.86 2,973,265 -0.18(-1.22%)
Jul 16, 2010 15.05 15.88 15.03 15.05 3,153,761 -0.96(-6.01%)
Jul 15, 2010 15.69 16.06 15.46 16.01 4,330,577 +0.29(+1.86%)
Jul 14, 2010 15.98 15.98 15.52 15.72 218 -0.37(-2.28%)
Jul 13, 2010 15.62 16.17 15.45 16.08 3,984,477 +0.93(+6.13%)
Jul 12, 2010 15.40 15.46 15.10 15.15 2,676,082 -0.34(-2.22%)
Jul 09, 2010 15.50 15.53 14.99 15.50 3,557,907 +0.39(+2.61%)
Jul 08, 2010 15.25 15.37 14.82 15.10 3,232,581 -0.01(-0.06%)
Jul 07, 2010 14.74 15.14 14.62 15.11 3,284,956 +0.44(+3.00%)
Jul 06, 2010 14.98 15.07 14.52 14.67 2,969 -0.08(-0.56%)
Jul 02, 2010 14.75 15.08 14.60 14.75 3,272,735 -0.24(-1.59%)
Jul 01, 2010 14.99 15.15 14.65 14.99 6,086,674 +0.01(+0.06%)
Jun 30, 2010 15.17 15.36 14.97 14.98 2,860 -0.23(-1.51%)
Jun 29, 2010 15.44 15.70 15.06 15.21 4,126,530 -0.54(-3.43%)
Jun 25, 2010 15.75 15.97 15.46 15.75 4,960,591 -0.21(-1.32%)
Jun 24, 2010 16.12 16.27 15.68 15.96 545 -0.05(-0.34%)
Jun 23, 2010 15.65 16.27 15.48 16.02 6,220,986 +0.39(+2.52%)
Jun 22, 2010 16.14 16.39 15.57 15.62 6,116,278 -0.52(-3.23%)
Jun 21, 2010 16.65 16.70 16.07 16.15 4,589,658 -0.29(-1.78%)
Jun 18, 2010 16.44 16.53 16.07 16.44 5,382,237 -0.07(-0.44%)
Jun 17, 2010 16.93 17.13 16.28 16.51 545 -0.69(-3.99%)
Jun 16, 2010 17.10 17.41 16.91 17.20 2,753,914 -0.14(-0.79%)
Jun 15, 2010 17.16 17.36 16.84 17.34 3,703,474 +0.27(+1.56%)
Jun 14, 2010 17.44 17.54 17.01 17.07 3,747,132 -0.18(-1.06%)
Jun 11, 2010 17.11 17.37 16.94 17.25 3,685,352 +0.01(+0.05%)
Jun 10, 2010 17.09 17.48 16.86 17.25 5,840,739 +0.49(+2.90%)
Jun 09, 2010 17.10 17.35 16.61 16.76 4,672,176 -0.27(-1.56%)
Jun 08, 2010 17.07 17.35 16.55 17.03 6,073,782 -0.02(-0.11%)
Jun 07, 2010 17.86 18.01 16.90 17.04 5,918,206 -0.82(-4.56%)
Jun 04, 2010 17.86 18.37 17.75 17.86 4,546,245 -0.67(-3.61%)
Jun 03, 2010 19.08 19.13 18.41 18.53 3,264,121 -0.46(-2.41%)
Jun 02, 2010 18.60 19.01 18.45 18.99 3,719,885 +0.55(+2.98%)
Jun 01, 2010 19.10 19.26 18.43 18.44 4,077,860 -0.86(-4.46%)
May 28, 2010 19.30 19.54 19.07 19.30 4,299,228 -0.05(-0.24%)
May 27, 2010 19.44 19.58 18.82 19.34 5,135,449 +0.31(+1.64%)
May 26, 2010 19.23 20.09 18.91 19.03 109 +0.16(+0.82%)
May 25, 2010 18.26 19.01 18.20 18.88 218 +0.08(+0.44%)
May 24, 2010 18.91 19.28 18.76 18.79 3,417,002 -0.16(-0.82%)
May 21, 2010 18.39 19.21 18.21 18.95 4,704,424 +0.35(+1.87%)
May 20, 2010 18.45 19.00 18.36 18.60 5,318,022 -0.45(-2.36%)
May 19, 2010 19.33 19.83 18.68 19.05 5,098,553 -0.32(-1.65%)
May 18, 2010 19.41 19.89 19.26 19.37 21,182 +0.25(+1.29%)
May 17, 2010 19.17 19.38 18.49 19.12 4,484,580 -0.03(-0.14%)
May 14, 2010 19.15 19.43 18.78 19.15 4,971,804 -0.36(-1.83%)
May 13, 2010 20.16 20.28 19.44 19.51 5,250,721 -1.04(-5.08%)
May 12, 2010 20.61 21.02 20.44 20.55 3,020,073 +0.05(+0.22%)
May 11, 2010 21.07 21.10 20.47 20.51 3,973,821 +0.01(+0.04%)
May 10, 2010 20.44 20.56 19.73 20.50 4,661,597 +1.54(+8.12%)
May 07, 2010 19.53 19.96 18.77 18.96 5,077,535 -0.73(-3.72%)
May 06, 2010 20.00 20.51 18.32 19.69 5,170,078 -0.53(-2.60%)
May 05, 2010 20.23 20.69 19.92 20.22 2,983,179 -0.32(-1.54%)
May 04, 2010 20.93 20.93 19.94 20.53 1,091 -0.67(-3.15%)
May 03, 2010 20.82 21.35 20.71 21.20 2,182,013 +0.53(+2.57%)
Apr 30, 2010 21.13 21.47 20.67 20.67 3,106,252 -0.29(-1.40%)
Apr 29, 2010 20.52 21.19 20.37 20.96 4,443,202 +0.60(+2.92%)
Apr 28, 2010 20.46 20.88 20.34 20.37 3,096,580 +0.07(+0.36%)
Apr 27, 2010 20.74 21.04 20.22 20.30 4,222,768 -0.58(-2.76%)
Apr 26, 2010 21.08 21.52 20.76 20.87 4,097,179 -0.19(-0.91%)
Apr 23, 2010 20.66 21.68 20.62 21.07 8,165,289 +0.55(+2.68%)
Apr 22, 2010 19.62 20.73 19.59 20.52 7,784,716 +0.69(+3.46%)
Apr 21, 2010 19.12 19.93 19.09 19.83 5,566,504 +0.71(+3.69%)
Apr 20, 2010 18.78 19.17 18.66 19.12 2,934,566 +0.40(+2.15%)
Apr 19, 2010 18.60 18.86 18.49 18.72 2,300,844 +0.01(+0.05%)
Apr 16, 2010 18.79 18.79 18.40 18.71 5,711,046 -0.12(-0.63%)
Apr 15, 2010 18.85 18.93 18.59 18.83 3,068,923 -0.12(-0.63%)
Apr 14, 2010 18.50 19.07 18.36 18.95 5,422,548 +0.58(+3.14%)
Apr 13, 2010 18.63 18.89 18.35 18.37 3,475,103 -0.25(-1.33%)
Apr 12, 2010 18.64 18.73 18.39 18.62 1,766,884 +0.00(+0.00%)
Apr 09, 2010 18.66 18.75 18.48 18.62 2,029,506 +0.05(+0.30%)
Apr 08, 2010 18.41 18.59 18.26 18.56 3,135,248 +0.12(+0.65%)
Apr 07, 2010 18.68 18.81 18.29 18.45 5,344,602 -0.26(-1.37%)
Apr 06, 2010 18.90 18.92 18.59 18.70 2,177,879 -0.34(-1.78%)
Apr 05, 2010 18.88 19.23 18.78 19.04 2,049,224 +0.29(+1.56%)
Apr 01, 2010 19.21 18.75 18.75 18.75 2,293,014 -0.30(-1.59%)
Mar 31, 2010 19.13 19.33 18.99 19.05 2,532,837 -0.19(-1.00%)
Mar 30, 2010 19.27 19.56 19.11 19.24 2,967,835 -0.05(-0.28%)
Mar 29, 2010 19.58 19.59 19.12 19.30 3,936,953 -0.17(-0.89%)
Mar 26, 2010 18.97 19.59 18.97 19.47 4,427,020 +0.50(+2.66%)
Mar 25, 2010 19.03 19.46 18.97 18.97 3,007,496 +0.09(+0.49%)
Mar 24, 2010 18.84 19.16 18.83 18.88 3,344,830 +0.16(+0.88%)
Mar 23, 2010 18.63 18.77 18.51 18.71 2,212,999 +0.10(+0.54%)
Mar 22, 2010 18.38 18.78 18.34 18.61 2,516,527 +0.05(+0.25%)
Mar 19, 2010 18.69 18.84 18.52 18.56 4,509,782 -0.05(-0.25%)
Mar 18, 2010 18.53 18.74 18.53 18.61 1,788,286 +0.04(+0.20%)
Mar 17, 2010 18.78 18.95 18.55 18.57 3,055,016 -0.15(-0.78%)
Mar 16, 2010 18.14 18.80 18.12 18.72 4,061,636 +0.57(+3.13%)
Mar 15, 2010 17.93 18.17 17.89 18.15 1,946,507 -0.07(-0.40%)
Mar 12, 2010 18.51 18.55 18.15 18.23 2,198,450 -0.18(-1.00%)
Mar 11, 2010 18.45 18.50 18.21 18.41 2,598,937 -0.10(-0.54%)
Mar 10, 2010 18.38 18.80 18.34 18.51 3,132,073 +0.06(+0.35%)
Mar 09, 2010 18.00 18.66 17.97 18.45 6,625,405 +0.35(+1.92%)
Mar 08, 2010 17.91 18.16 17.91 18.10 1,917,937 +0.21(+1.18%)
Mar 05, 2010 17.60 17.94 17.60 17.89 2,265,513 +0.34(+1.93%)
Mar 04, 2010 17.70 17.90 17.40 17.55 2,710,258 -0.16(-0.93%)
Mar 03, 2010 17.46 17.86 17.34 17.71 3,801,063 +0.36(+2.06%)
Mar 02, 2010 17.49 17.64 17.26 17.36 2,276,436 -0.05(-0.32%)
Mar 01, 2010 17.23 17.47 17.23 17.41 2,801,200 +0.16(+0.96%)
Feb 26, 2010 17.04 17.28 16.82 17.25 3,810,288 +0.09(+0.53%)
Feb 25, 2010 16.98 17.15 16.77 17.15 3,605,491 -0.05(-0.27%)
Feb 24, 2010 17.73 17.74 16.82 17.20 9,219,567 -0.11(-0.63%)
Feb 23, 2010 17.68 17.90 17.23 17.31 5,821,771 -0.45(-2.53%)
Feb 22, 2010 17.64 17.89 17.62 17.76 5,131,974 +0.21(+1.20%)
Feb 19, 2010 17.45 17.67 17.26 17.55 4,389,333 +0.09(+0.50%)
Feb 18, 2010 18.02 18.02 17.42 17.46 4,533,831 -0.59(-3.27%)
Feb 17, 2010 18.41 18.54 17.89 18.05 4,166,815 -0.31(-1.70%)
Feb 16, 2010 18.30 18.44 18.06 18.36 3,530,527 +0.16(+0.91%)
Feb 12, 2010 18.02 18.20 18.20 18.20 3,315,869 +0.04(+0.20%)
Feb 11, 2010 17.49 18.20 17.30 18.16 4,056,526 +0.63(+3.61%)
Feb 10, 2010 17.36 17.65 17.04 17.53 3,657,061 +0.06(+0.37%)
Feb 09, 2010 17.59 17.61 17.18 17.47 3,797,274 +0.05(+0.32%)
Feb 08, 2010 17.08 17.69 16.91 17.41 2,721,270 +0.33(+1.93%)
Feb 05, 2010 17.21 17.30 16.62 17.08 3,482,683 -0.16(-0.90%)
Feb 04, 2010 17.67 17.76 17.19 17.24 2,747,487 -0.62(-3.49%)
Feb 03, 2010 17.98 18.04 17.58 17.86 3,079,602 -0.15(-0.81%)
Feb 02, 2010 17.36 18.09 17.36 18.01 5,692,937 +1.10(+6.53%)
Feb 01, 2010 17.00 17.06 16.55 16.90 2,860,048 -0.01(-0.08%)
Jan 29, 2010 16.94 17.30 16.83 16.92 3,196,744 -0.02(-0.11%)
Jan 28, 2010 16.86 17.08 16.58 16.93 3,701,774 +0.08(+0.49%)
Jan 27, 2010 16.64 16.96 16.39 16.85 2,933,970 +0.16(+0.99%)
Jan 26, 2010 16.57 16.90 16.49 16.69 3,663,148 +0.06(+0.39%)
Jan 25, 2010 16.94 16.98 16.16 16.62 5,098,494 -0.12(-0.71%)
Jan 22, 2010 17.07 17.53 16.67 16.74 5,317,763 -0.35(-2.04%)
Jan 21, 2010 17.51 17.58 17.01 17.09 2,847,352 -0.40(-2.30%)
Jan 20, 2010 17.80 17.83 17.31 17.49 3,125,962 -0.42(-2.35%)
Jan 19, 2010 17.69 18.01 17.51 17.91 2,360,750 +0.20(+1.14%)
Jan 15, 2010 17.73 17.71 17.71 17.71 5,072,671 -0.37(-2.03%)
Jan 14, 2010 17.98 18.34 17.95 18.08 3,457,103 -0.40(-2.18%)
Jan 13, 2010 18.14 18.58 17.94 18.48 2,534,555 +0.38(+2.07%)
Jan 12, 2010 18.15 18.15 17.71 18.11 3,163,649 -0.16(-0.90%)
Jan 11, 2010 18.48 18.57 17.98 18.27 3,011,670 -0.07(-0.40%)
Jan 08, 2010 18.43 18.69 18.08 18.34 3,646,227 -0.21(-1.14%)
Jan 07, 2010 17.76 18.72 17.76 18.56 7,727,685 +1.21(+6.97%)
Jan 06, 2010 17.34 17.57 17.11 17.35 3,967,188 -0.10(-0.58%)
Jan 05, 2010 17.43 17.50 16.78 17.45 8,146,412 +0.00(+0.00%)
Jan 04, 2010 17.26 17.45 17.03 17.45 3,705,716 +0.22(+1.28%)
Dec 31, 2009 17.25 17.23 17.23 17.23 1,201,045 -0.06(-0.37%)
Dec 30, 2009 17.16 17.49 17.05 17.29 1,280,365 +0.05(+0.32%)
Dec 29, 2009 17.42 17.48 17.01 17.24 1,855,200 -0.15(-0.84%)
Dec 28, 2009 17.54 17.69 17.32 17.38 1,978,146 -0.16(-0.94%)
Dec 24, 2009 17.62 17.66 17.41 17.55 925,370 +0.01(+0.05%)
Dec 23, 2009 17.74 17.86 17.32 17.54 3,809,389 -0.05(-0.31%)
Dec 22, 2009 16.95 17.78 16.85 17.59 3,960,389 +0.86(+5.14%)
Dec 21, 2009 16.71 16.94 16.60 16.73 2,927,299 +0.08(+0.49%)
Dec 18, 2009 16.67 16.81 16.49 16.65 3,688,979 +0.00(+0.00%)
Dec 17, 2009 16.64 16.83 16.53 16.65 2,670,178 -0.16(-0.98%)
Dec 16, 2009 16.52 16.90 16.41 16.82 3,559,712 +0.42(+2.57%)
Dec 15, 2009 16.46 16.58 16.34 16.39 1,927,500 -0.12(-0.72%)
Dec 14, 2009 16.38 16.51 16.33 16.51 2,999,823 +0.20(+1.24%)
Dec 11, 2009 16.17 16.31 15.94 16.31 3,454,832 +0.27(+1.66%)
Dec 10, 2009 16.47 16.58 15.99 16.05 4,725,803 -0.05(-0.34%)
Dec 09, 2009 16.21 16.21 15.94 16.10 5,074,465 +0.07(+0.46%)
Dec 08, 2009 16.07 16.51 15.92 16.03 6,210,453 -0.14(-0.85%)
Dec 07, 2009 16.57 16.63 16.08 16.17 3,779,664 -0.39(-2.38%)
Dec 04, 2009 16.85 16.98 16.39 16.56 6,179,782 +0.05(+0.33%)
Dec 03, 2009 17.26 17.33 16.49 16.50 10,172,086 -1.35(-7.54%)
Dec 02, 2009 17.76 17.96 17.68 17.85 3,485,753 +0.04(+0.21%)
Dec 01, 2009 18.17 18.17 17.74 17.81 4,316,430 -0.04(-0.21%)
Nov 30, 2009 17.70 17.88 17.58 17.85 3,646,614 +0.19(+1.09%)
Nov 27, 2009 17.38 17.87 17.33 17.66 1,481,448 -0.20(-1.13%)
Nov 25, 2009 17.95 18.01 17.75 17.86 3,986,583 +0.00(+0.00%)
Nov 24, 2009 18.09 18.22 17.77 17.86 3,673,059 -0.33(-1.81%)
Nov 23, 2009 18.55 18.81 17.89 18.19 6,257,620 -0.15(-0.80%)
Nov 20, 2009 18.40 18.63 18.17 18.34 5,630,336 -0.45(-2.39%)
Nov 19, 2009 18.78 18.89 18.32 18.78 4,483,814 -0.13(-0.68%)
Nov 18, 2009 18.60 19.63 18.60 18.91 7,007,917 -0.16(-0.86%)
Nov 17, 2009 19.39 19.60 18.96 19.08 4,611,992 -0.36(-1.84%)
Nov 16, 2009 19.26 19.69 19.24 19.43 3,637,395 +0.42(+2.22%)
Nov 13, 2009 19.39 19.50 18.89 19.01 7,142,026 -0.21(-1.10%)
Nov 12, 2009 19.48 19.71 19.09 19.22 8,294,202 -0.38(-1.96%)
Nov 11, 2009 18.45 19.97 18.32 19.61 26,783,882 +2.77(+16.42%)
Nov 10, 2009 16.70 16.91 16.30 16.84 5,735,322 +0.15(+0.88%)
Nov 09, 2009 16.82 16.82 16.45 16.70 3,374,533 +0.08(+0.50%)
Nov 06, 2009 16.35 16.82 16.15 16.61 3,018,799 +0.25(+1.51%)
Nov 05, 2009 16.59 16.95 16.31 16.37 4,184,847 -0.04(-0.22%)
Nov 04, 2009 16.35 17.15 16.35 16.40 5,761,596 +0.14(+0.84%)
Nov 03, 2009 15.72 16.38 15.67 16.27 3,551,585 +0.28(+1.78%)
Nov 02, 2009 15.99 16.26 15.40 15.98 7,147,549 +0.12(+0.75%)
Oct 30, 2009 16.41 16.41 15.72 15.86 7,098,685 +0.09(+0.58%)
Oct 29, 2009 15.87 16.15 15.67 15.77 5,371,493 +0.25(+1.59%)
Oct 28, 2009 16.48 16.48 15.46 15.52 6,220,469 -0.91(-5.52%)
Oct 27, 2009 16.87 17.04 16.36 16.43 6,508,259 -0.38(-2.29%)
Oct 26, 2009 17.58 17.91 16.75 16.82 4,832,335 -0.74(-4.23%)
Oct 23, 2009 17.58 17.64 17.40 17.56 4,726,747 -0.29(-1.64%)
Oct 22, 2009 17.07 18.13 16.90 17.85 5,262,821 +0.75(+4.39%)
Oct 21, 2009 17.48 18.01 17.05 17.10 3,002,514 -0.37(-2.10%)
Oct 20, 2009 17.49 17.60 17.41 17.47 2,484,587 -0.17(-0.99%)
Oct 19, 2009 17.95 18.08 17.57 17.64 1,630,773 -0.31(-1.73%)
Oct 16, 2009 17.93 18.08 17.67 17.95 2,129,064 -0.27(-1.51%)
Oct 15, 2009 18.17 18.37 18.07 18.23 1,840,311 -0.13(-0.70%)
Oct 14, 2009 18.32 18.45 17.94 18.35 2,694,454 +0.30(+1.64%)
Oct 13, 2009 17.51 18.34 17.47 18.06 4,013,316 +0.55(+3.12%)
Oct 12, 2009 17.76 17.84 17.41 17.51 1,895,482 -0.31(-1.75%)
Oct 09, 2009 17.65 17.91 17.34 17.82 3,230,888 +0.15(+0.83%)
Oct 08, 2009 17.24 17.91 17.01 17.68 5,121,262 +0.72(+4.27%)
Oct 07, 2009 17.57 17.58 16.82 16.95 4,202,722 -0.60(-3.44%)
Oct 06, 2009 17.47 17.88 17.30 17.56 3,956,739 +0.18(+1.05%)
Oct 05, 2009 17.23 17.57 17.08 17.37 3,465,621 +0.27(+1.55%)
Oct 02, 2009 17.05 17.21 16.60 17.11 5,788,365 -0.16(-0.90%)
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.