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 29, 2016 26.92 27.66 26.76 27.62 3,252,091 +0.78(+2.91%)
Jan 28, 2016 27.14 27.26 26.57 26.84 2,754,126 +0.05(+0.19%)
Jan 27, 2016 27.50 27.60 26.63 26.79 3,393,315 -0.77(-2.79%)
Jan 26, 2016 27.17 27.74 26.76 27.56 4,421,980 +0.61(+2.26%)
Jan 25, 2016 28.17 28.44 26.80 26.95 4,287,658 -1.26(-4.47%)
Jan 22, 2016 28.23 29.02 27.88 28.21 3,694,899 +0.39(+1.40%)
Jan 21, 2016 27.74 28.55 27.66 27.82 3,363,485 +0.15(+0.54%)
Jan 20, 2016 27.96 28.11 26.92 27.67 4,172,718 -0.90(-3.15%)
Jan 19, 2016 29.27 29.50 28.24 28.57 3,608,212 -0.51(-1.75%)
Jan 15, 2016 28.70 29.08 29.08 29.08 4,008,500 -0.50(-1.69%)
Jan 14, 2016 29.90 30.10 29.23 29.58 4,149,660 -0.32(-1.07%)
Jan 13, 2016 30.36 31.15 29.76 29.90 3,707,409 -0.30(-0.99%)
Jan 12, 2016 30.15 30.40 29.28 30.20 2,674,927 +0.31(+1.04%)
Jan 11, 2016 30.07 30.26 29.70 29.89 2,687,464 +0.10(+0.34%)
Jan 08, 2016 30.64 30.72 29.63 29.79 3,591,052 -0.58(-1.91%)
Jan 07, 2016 31.22 31.81 30.26 30.37 4,556,871 -1.76(-5.48%)
Jan 06, 2016 32.52 32.92 31.91 32.13 2,162,910 -0.82(-2.49%)
Jan 05, 2016 32.73 33.39 32.50 32.95 2,420,316 +0.22(+0.67%)
Jan 04, 2016 33.10 33.11 32.40 32.73 3,080,639 -0.57(-1.71%)
Dec 31, 2015 33.41 33.30 33.30 33.30 1,056,000 -0.22(-0.66%)
Dec 30, 2015 33.90 33.96 33.47 33.52 1,309,302 -0.34(-1.00%)
Dec 29, 2015 34.00 34.12 33.62 33.86 1,069,995 +0.11(+0.33%)
Dec 28, 2015 33.90 34.07 33.42 33.75 1,264,608 -0.33(-0.97%)
Dec 24, 2015 33.87 34.08 34.08 34.08 905,700 +0.20(+0.59%)
Dec 23, 2015 34.01 34.22 33.58 33.88 2,601,401 +0.05(+0.15%)
Dec 22, 2015 33.29 33.96 32.92 33.83 1,683,406 +0.48(+1.44%)
Dec 21, 2015 33.21 33.64 32.98 33.35 1,770,064 +0.50(+1.52%)
Dec 18, 2015 33.84 33.88 32.83 32.85 4,738,178 -1.03(-3.04%)
Dec 17, 2015 34.69 34.87 33.81 33.88 1,992,272 -0.73(-2.11%)
Dec 16, 2015 33.73 34.77 33.72 34.61 2,297,967 +1.03(+3.07%)
Dec 15, 2015 33.35 33.89 33.19 33.58 2,206,312 +0.47(+1.42%)
Dec 14, 2015 33.82 34.00 32.85 33.11 3,425,787 -0.76(-2.24%)
Dec 11, 2015 33.74 34.13 33.46 33.87 2,979,970 -0.22(-0.65%)
Dec 10, 2015 34.04 34.53 33.79 34.09 3,290,816 +0.25(+0.74%)
Dec 09, 2015 34.55 35.04 33.51 33.84 4,371,485 -1.04(-2.98%)
Dec 08, 2015 35.55 37.09 34.46 34.88 7,539,055 -2.64(-7.04%)
Dec 07, 2015 37.32 37.63 37.05 37.52 1,893,873 +0.03(+0.08%)
Dec 04, 2015 36.74 37.58 36.54 37.49 1,522,203 +0.85(+2.32%)
Dec 03, 2015 37.35 37.45 36.33 36.64 1,404,687 -0.56(-1.51%)
Dec 02, 2015 38.10 38.15 36.96 37.20 1,473,505 -0.86(-2.26%)
Dec 01, 2015 37.26 38.10 37.17 38.06 1,619,752 +0.88(+2.37%)
Nov 30, 2015 37.94 37.96 37.18 37.18 1,885,214 -0.71(-1.87%)
Nov 27, 2015 37.57 37.98 37.46 37.89 764,622 +0.18(+0.48%)
Nov 25, 2015 37.36 37.71 37.71 37.71 894,400 +0.34(+0.91%)
Nov 24, 2015 36.85 37.55 36.66 37.37 1,285,453 +0.27(+0.73%)
Nov 23, 2015 37.05 37.60 37.00 37.10 1,599,878 -0.09(-0.24%)
Nov 20, 2015 37.25 37.51 36.87 37.19 1,252,717 +0.16(+0.43%)
Nov 19, 2015 36.89 37.30 36.84 37.03 1,471,291 +0.08(+0.22%)
Nov 18, 2015 36.29 37.00 36.19 36.95 1,415,037 +0.63(+1.73%)
Nov 17, 2015 36.40 36.74 36.20 36.32 1,660,343 +0.03(+0.08%)
Nov 16, 2015 35.16 36.36 34.94 36.29 1,651,273 +1.11(+3.16%)
Nov 13, 2015 36.08 36.40 35.13 35.18 2,330,567 -0.38(-1.07%)
Nov 12, 2015 35.63 35.90 35.15 35.56 1,956,504 -0.41(-1.14%)
Nov 11, 2015 35.19 36.37 35.02 35.97 2,430,116 +0.83(+2.36%)
Nov 10, 2015 34.40 35.43 34.38 35.14 2,969,353 +0.70(+2.03%)
Nov 09, 2015 35.42 35.55 33.95 34.44 2,938,017 -0.43(-1.23%)
Nov 06, 2015 34.80 35.25 34.28 34.87 2,693,216 -0.53(-1.50%)
Nov 05, 2015 35.79 35.79 34.94 35.40 1,865,498 -0.37(-1.03%)
Nov 04, 2015 36.07 36.27 35.70 35.77 1,110,594 -0.23(-0.64%)
Nov 03, 2015 36.12 36.29 35.49 36.00 2,063,246 -0.25(-0.69%)
Nov 02, 2015 35.98 36.42 35.96 36.25 1,333,841 +0.28(+0.78%)
Oct 30, 2015 35.45 36.27 35.29 35.97 1,980,474 +0.40(+1.12%)
Oct 29, 2015 36.21 36.25 35.06 35.57 2,187,412 -0.98(-2.68%)
Oct 28, 2015 35.80 36.56 35.63 36.55 1,921,922 +0.79(+2.21%)
Oct 27, 2015 36.48 36.48 35.14 35.76 2,288,557 -0.90(-2.45%)
Oct 26, 2015 36.79 37.06 35.91 36.66 1,609,713 -0.12(-0.33%)
Oct 23, 2015 36.70 36.91 35.97 36.78 1,530,806 +0.34(+0.93%)
Oct 22, 2015 36.42 36.67 35.41 36.44 2,258,851 -0.14(-0.38%)
Oct 21, 2015 37.03 37.25 36.40 36.58 1,752,568 -0.25(-0.68%)
Oct 20, 2015 36.44 37.12 36.20 36.83 1,340,560 +0.43(+1.18%)
Oct 19, 2015 36.24 36.67 36.09 36.40 1,272,339 +0.10(+0.28%)
Oct 16, 2015 36.11 36.47 35.70 36.30 1,865,048 +0.24(+0.67%)
Oct 15, 2015 35.94 36.10 35.14 36.06 2,223,935 +0.36(+1.01%)
Oct 14, 2015 36.55 36.58 35.26 35.70 2,374,093 -0.85(-2.33%)
Oct 13, 2015 37.24 37.67 36.46 36.55 3,445,399 -0.54(-1.46%)
Oct 12, 2015 37.00 37.26 36.54 37.09 1,361,493 +0.22(+0.60%)
Oct 09, 2015 36.95 37.26 36.63 36.87 2,175,620 -0.02(-0.05%)
Oct 08, 2015 36.46 37.02 36.37 36.89 1,964,950 +0.32(+0.88%)
Oct 07, 2015 35.84 36.58 35.64 36.57 2,768,501 +0.99(+2.78%)
Oct 06, 2015 36.02 36.29 35.49 35.58 2,216,362 -0.59(-1.63%)
Oct 05, 2015 35.45 36.26 35.35 36.17 2,799,316 +1.32(+3.79%)
Oct 02, 2015 33.91 34.85 33.47 34.85 2,265,223 +0.49(+1.43%)
Oct 01, 2015 34.25 34.60 33.90 34.36 2,263,893 +0.12(+0.35%)
Sep 30, 2015 34.46 34.68 33.75 34.24 2,845,926 +0.22(+0.65%)
Sep 29, 2015 34.59 34.84 33.71 34.02 2,851,774 -0.41(-1.19%)
Sep 28, 2015 35.96 36.04 33.96 34.43 2,564,395 -1.62(-4.49%)
Sep 25, 2015 36.17 36.69 35.84 36.05 2,058,270 +0.43(+1.21%)
Sep 24, 2015 35.19 35.73 34.98 35.62 3,400,270 +0.01(+0.03%)
Sep 23, 2015 35.75 36.28 35.47 35.61 2,202,004 +0.03(+0.08%)
Sep 22, 2015 35.94 36.09 35.07 35.58 3,090,344 -0.82(-2.25%)
Sep 21, 2015 36.92 37.49 36.19 36.40 2,421,296 -0.24(-0.66%)
Sep 18, 2015 37.25 37.55 36.53 36.64 4,769,825 -1.11(-2.94%)
Sep 17, 2015 37.39 38.45 37.21 37.75 3,064,029 +0.40(+1.07%)
Sep 16, 2015 37.21 37.44 36.79 37.35 2,302,185 -0.03(-0.08%)
Sep 15, 2015 37.35 37.46 37.00 37.38 1,415,389 +0.15(+0.40%)
Sep 14, 2015 37.54 37.68 37.00 37.23 1,615,888 -0.31(-0.83%)
Sep 11, 2015 37.33 37.62 37.01 37.54 2,259,026 +0.56(+1.51%)
Sep 10, 2015 36.79 37.10 36.03 36.98 2,309,704 -0.36(-0.96%)
Sep 09, 2015 38.24 38.35 37.26 37.34 1,767,903 -0.58(-1.53%)
Sep 08, 2015 37.30 37.95 37.16 37.92 1,329,615 +1.15(+3.13%)
Sep 04, 2015 37.13 36.77 36.77 36.77 1,656,100 -0.83(-2.21%)
Sep 03, 2015 37.45 37.94 37.32 37.60 1,565,138 +0.40(+1.08%)
Sep 02, 2015 36.45 37.24 35.97 37.20 2,693,710 +1.13(+3.13%)
Sep 01, 2015 36.02 36.72 35.86 36.07 1,892,152 -0.90(-2.43%)
Aug 31, 2015 36.53 37.32 36.28 36.97 2,786,768 +0.33(+0.90%)
Aug 28, 2015 36.92 37.09 36.27 36.64 2,867,057 -0.28(-0.76%)
Aug 27, 2015 36.52 37.16 35.72 36.92 4,094,261 +0.94(+2.61%)
Aug 26, 2015 35.91 36.20 34.49 35.98 8,163,941 +0.90(+2.57%)
Aug 25, 2015 38.55 38.55 34.93 35.08 10,582,097 -2.98(-7.83%)
Aug 24, 2015 37.93 39.25 36.49 38.06 5,373,872 -1.89(-4.73%)
Aug 21, 2015 40.35 40.48 39.56 39.95 2,368,151 -0.80(-1.96%)
Aug 20, 2015 41.27 41.59 40.70 40.75 1,740,887 -0.93(-2.23%)
Aug 19, 2015 41.72 42.19 41.35 41.68 2,985,464 -0.20(-0.48%)
Aug 18, 2015 41.16 42.09 41.00 41.88 3,753,069 +1.13(+2.77%)
Aug 17, 2015 39.71 40.83 39.58 40.75 2,199,406 +0.91(+2.28%)
Aug 14, 2015 39.98 40.00 39.28 39.84 1,401,566 -0.20(-0.50%)
Aug 13, 2015 39.25 40.38 39.10 40.04 2,344,688 +0.82(+2.09%)
Aug 12, 2015 39.02 39.27 38.32 39.22 2,272,501 +0.41(+1.06%)
Aug 11, 2015 38.40 38.90 38.12 38.81 1,975,354 +0.33(+0.86%)
Aug 10, 2015 37.91 38.71 37.90 38.48 1,822,443 +0.86(+2.29%)
Aug 07, 2015 37.40 37.63 37.20 37.62 1,933,003 +0.22(+0.59%)
Aug 06, 2015 37.53 37.70 36.93 37.40 2,111,184 -0.02(-0.05%)
Aug 05, 2015 38.33 38.48 37.30 37.42 1,965,152 -0.71(-1.86%)
Aug 04, 2015 38.45 38.50 37.93 38.13 1,157,173 -0.35(-0.91%)
Aug 03, 2015 38.89 38.98 38.25 38.48 2,073,350 -0.44(-1.13%)
Jul 31, 2015 39.12 39.42 38.59 38.92 1,875,020 +0.03(+0.08%)
Jul 30, 2015 38.56 38.95 38.25 38.89 1,261,588 +0.21(+0.54%)
Jul 29, 2015 38.39 38.88 37.90 38.68 1,533,824 +0.30(+0.78%)
Jul 28, 2015 38.12 38.88 37.54 38.38 2,069,165 +0.53(+1.40%)
Jul 27, 2015 37.54 38.23 37.54 37.85 2,175,089 +0.08(+0.21%)
Jul 24, 2015 38.48 38.49 37.44 37.77 2,326,677 -0.66(-1.72%)
Jul 23, 2015 38.87 38.97 38.15 38.43 1,506,000 -0.34(-0.88%)
Jul 22, 2015 37.76 39.11 37.71 38.77 2,342,568 +0.96(+2.54%)
Jul 21, 2015 37.91 38.22 37.69 37.81 1,027,853 -0.06(-0.16%)
Jul 20, 2015 38.27 38.47 37.67 37.87 1,181,534 -0.44(-1.15%)
Jul 17, 2015 38.44 38.60 38.06 38.31 1,119,488 -0.10(-0.26%)
Jul 16, 2015 38.87 38.87 38.20 38.41 2,245,767 -0.37(-0.95%)
Jul 15, 2015 39.40 39.40 38.60 38.78 1,791,100 -0.62(-1.57%)
Jul 14, 2015 39.24 39.59 38.99 39.40 1,121,021 +0.15(+0.38%)
Jul 13, 2015 39.05 39.25 38.83 39.25 1,211,945 +0.38(+0.98%)
Jul 10, 2015 38.75 39.00 38.55 38.87 1,066,000 +0.38(+0.99%)
Jul 09, 2015 38.71 38.90 38.47 38.49 1,265,418 +0.23(+0.60%)
Jul 08, 2015 38.83 39.08 38.12 38.26 2,066,977 -0.81(-2.07%)
Jul 07, 2015 38.30 39.12 38.08 39.07 2,373,654 +0.72(+1.88%)
Jul 06, 2015 38.13 39.13 37.97 38.35 2,382,439 -0.09(-0.23%)
Jul 02, 2015 38.66 38.44 38.44 38.44 2,530,300 -0.06(-0.16%)
Jul 01, 2015 38.41 38.51 37.73 38.50 2,141,813 +0.31(+0.81%)
Jun 30, 2015 38.01 38.36 37.72 38.19 3,269,239 +0.52(+1.38%)
Jun 29, 2015 37.97 38.47 37.55 37.67 1,894,527 -0.72(-1.88%)
Jun 26, 2015 38.43 38.62 37.86 38.39 3,055,953 +0.08(+0.21%)
Jun 25, 2015 38.37 38.54 38.17 38.31 1,489,415 +0.09(+0.24%)
Jun 24, 2015 38.70 38.87 38.15 38.22 2,056,860 +0.31(+0.82%)
Jun 23, 2015 37.95 38.34 37.72 37.91 2,849,674 +0.04(+0.11%)
Jun 22, 2015 37.87 38.07 37.67 37.87 1,699,104 +0.16(+0.42%)
Jun 19, 2015 37.30 38.13 37.24 37.71 2,344,741 +0.59(+1.59%)
Jun 18, 2015 37.01 37.43 36.94 37.12 1,384,500 +0.19(+0.51%)
Jun 17, 2015 36.93 37.09 36.42 36.93 1,508,301 -0.01(-0.03%)
Jun 16, 2015 37.23 37.23 36.81 36.94 1,693,952 -0.25(-0.67%)
Jun 15, 2015 37.26 37.88 37.08 37.19 2,428,497 -0.10(-0.27%)
Jun 12, 2015 37.30 37.44 37.11 37.29 1,815,520 -0.04(-0.11%)
Jun 11, 2015 37.30 37.83 37.14 37.33 2,805,071 +0.52(+1.41%)
Jun 10, 2015 36.45 36.98 36.26 36.81 1,668,656 +0.60(+1.66%)
Jun 09, 2015 36.06 36.30 35.80 36.21 1,697,540 +0.07(+0.19%)
Jun 08, 2015 36.41 36.62 36.01 36.14 1,474,702 -0.34(-0.93%)
Jun 05, 2015 36.17 36.51 35.99 36.48 1,804,219 +0.17(+0.47%)
Jun 04, 2015 36.49 36.77 36.19 36.31 1,494,973 -0.41(-1.12%)
Jun 03, 2015 36.32 36.92 36.01 36.72 2,429,996 +0.40(+1.10%)
Jun 02, 2015 36.38 36.60 36.16 36.32 1,630,484 -0.23(-0.63%)
Jun 01, 2015 36.30 36.77 36.29 36.55 2,003,530 +0.38(+1.05%)
May 29, 2015 36.35 36.73 36.15 36.17 2,549,605 -0.29(-0.80%)
May 28, 2015 36.00 36.79 35.86 36.46 3,447,240 +0.30(+0.83%)
May 27, 2015 37.04 37.13 35.63 36.16 7,534,013 -0.83(-2.24%)
May 26, 2015 37.73 37.81 36.96 36.99 4,079,950 -0.70(-1.86%)
May 22, 2015 37.70 37.69 37.69 37.69 2,195,000 -0.06(-0.16%)
May 21, 2015 38.02 38.08 37.63 37.75 2,243,402 -0.29(-0.76%)
May 20, 2015 38.01 38.36 37.41 38.04 2,551,383 +0.14(+0.37%)
May 19, 2015 38.34 38.96 37.80 37.90 3,469,568 +0.00(+0.00%)
May 18, 2015 37.73 38.06 37.35 37.90 2,365,878 +0.51(+1.36%)
May 15, 2015 36.35 37.65 36.35 37.39 3,241,224 +0.67(+1.82%)
May 14, 2015 36.63 36.87 36.32 36.72 1,974,942 +0.37(+1.02%)
May 13, 2015 36.57 36.93 36.07 36.35 3,126,862 -0.23(-0.63%)
May 12, 2015 36.22 36.77 35.85 36.58 1,840,447 +0.24(+0.66%)
May 11, 2015 36.55 36.55 36.18 36.34 1,262,346 -0.25(-0.68%)
May 08, 2015 36.83 37.11 36.54 36.59 1,632,554 +0.26(+0.72%)
May 07, 2015 35.72 36.55 35.65 36.33 2,626,309 +0.62(+1.74%)
May 06, 2015 35.63 35.75 35.03 35.71 2,252,580 +0.17(+0.48%)
May 05, 2015 35.79 36.06 35.28 35.54 1,967,555 -0.23(-0.64%)
May 04, 2015 35.97 36.18 35.61 35.77 3,523,476 -0.04(-0.11%)
May 01, 2015 35.62 36.04 35.46 35.81 2,329,632 +0.27(+0.76%)
Apr 30, 2015 35.99 36.11 35.45 35.54 2,236,124 -0.61(-1.69%)
Apr 29, 2015 36.49 36.71 35.71 36.15 3,021,289 -0.68(-1.85%)
Apr 28, 2015 36.58 36.99 36.33 36.83 1,716,882 +0.12(+0.33%)
Apr 27, 2015 37.05 37.18 36.61 36.71 2,436,464 -0.09(-0.24%)
Apr 24, 2015 36.27 36.93 36.13 36.80 3,262,117 +0.75(+2.08%)
Apr 23, 2015 37.36 37.41 36.03 36.05 5,706,401 -1.57(-4.17%)
Apr 22, 2015 38.78 38.97 37.49 37.62 3,443,581 -1.16(-2.99%)
Apr 21, 2015 38.22 39.01 38.15 38.78 3,346,038 +0.70(+1.84%)
Apr 20, 2015 38.52 38.65 37.83 38.08 2,536,160 -0.27(-0.70%)
Apr 17, 2015 38.47 38.49 37.88 38.35 3,683,319 -0.41(-1.06%)
Apr 16, 2015 39.77 39.77 38.67 38.76 3,561,995 -1.23(-3.08%)
Apr 15, 2015 39.75 40.16 39.62 39.99 1,957,279 +0.31(+0.78%)
Apr 14, 2015 39.45 39.78 39.04 39.68 1,468,249 +0.40(+1.02%)
Apr 13, 2015 39.71 39.76 39.20 39.28 1,829,166 -0.40(-1.01%)
Apr 10, 2015 39.81 39.96 39.30 39.68 1,276,037 -0.13(-0.33%)
Apr 09, 2015 39.74 39.86 39.19 39.81 3,450,621 -0.05(-0.13%)
Apr 08, 2015 38.95 39.94 38.86 39.86 2,830,207 +1.00(+2.57%)
Apr 07, 2015 39.80 39.80 38.69 38.86 2,556,931 -1.03(-2.58%)
Apr 06, 2015 39.85 40.33 39.66 39.89 1,856,463 -0.01(-0.03%)
Apr 02, 2015 39.18 39.90 39.90 39.90 1,778,100 +0.77(+1.97%)
Apr 01, 2015 39.33 39.47 38.76 39.13 1,289,296 -0.21(-0.53%)
Mar 31, 2015 39.15 39.78 38.92 39.34 2,745,243 +0.13(+0.33%)
Mar 30, 2015 39.51 39.84 39.20 39.21 3,040,840 -0.01(-0.03%)
Mar 27, 2015 38.42 39.29 38.37 39.22 2,028,131 +0.89(+2.32%)
Mar 26, 2015 38.24 38.41 37.90 38.33 2,144,358 +0.04(+0.10%)
Mar 25, 2015 38.90 39.06 38.28 38.29 1,525,738 -0.49(-1.26%)
Mar 24, 2015 38.33 39.20 37.87 38.78 2,157,460 +0.57(+1.49%)
Mar 23, 2015 38.75 39.16 38.20 38.21 1,860,124 -0.49(-1.27%)
Mar 20, 2015 38.48 39.69 38.36 38.70 4,884,382 +0.55(+1.44%)
Mar 19, 2015 38.36 38.89 37.79 38.15 2,799,839 -0.03(-0.08%)
Mar 18, 2015 37.48 38.52 37.09 38.18 2,282,080 +0.78(+2.09%)
Mar 17, 2015 37.33 37.63 37.12 37.40 1,520,148 -0.09(-0.24%)
Mar 16, 2015 37.95 38.18 37.37 37.49 1,477,982 -0.24(-0.64%)
Mar 13, 2015 37.69 37.99 37.50 37.73 1,771,810 -0.06(-0.16%)
Mar 12, 2015 37.76 38.19 37.56 37.79 1,597,573 +0.25(+0.67%)
Mar 11, 2015 37.02 37.72 36.85 37.54 1,723,863 +0.54(+1.46%)
Mar 10, 2015 36.80 37.22 36.75 37.00 1,287,648 -0.08(-0.22%)
Mar 09, 2015 37.07 37.28 36.70 37.08 1,977,259 +0.16(+0.43%)
Mar 06, 2015 37.61 37.61 36.62 36.92 1,966,287 -1.00(-2.64%)
Mar 05, 2015 37.99 38.08 37.72 37.92 969,580 +0.04(+0.11%)
Mar 04, 2015 37.54 38.00 37.01 37.88 2,003,245 +0.18(+0.48%)
Mar 03, 2015 38.10 38.14 37.34 37.70 2,530,841 -0.57(-1.49%)
Mar 02, 2015 38.31 38.50 37.90 38.27 2,515,038 -0.04(-0.10%)
Feb 27, 2015 37.95 38.40 37.91 38.31 2,163,550 +0.26(+0.68%)
Feb 26, 2015 38.23 38.39 37.74 38.05 2,401,010 -0.45(-1.17%)
Feb 25, 2015 38.71 39.09 38.21 38.50 3,374,696 -0.03(-0.08%)
Feb 24, 2015 38.77 39.02 38.25 38.53 6,659,867 +1.43(+3.85%)
Feb 23, 2015 37.56 37.77 37.03 37.10 4,694,977 -0.55(-1.46%)
Feb 20, 2015 37.60 37.71 37.09 37.65 2,745,020 +0.08(+0.21%)
Feb 19, 2015 37.94 37.99 37.47 37.57 2,460,496 -0.45(-1.18%)
Feb 18, 2015 37.98 38.08 37.60 38.02 1,841,406 -0.09(-0.24%)
Feb 17, 2015 37.77 38.12 37.46 38.11 1,543,366 +0.12(+0.32%)
Feb 13, 2015 37.79 37.99 37.99 37.99 1,288,300 +0.15(+0.40%)
Feb 12, 2015 37.46 37.90 37.25 37.84 1,816,410 +0.57(+1.53%)
Feb 11, 2015 37.71 37.73 36.97 37.27 1,385,416 -0.24(-0.64%)
Feb 10, 2015 36.96 37.68 36.60 37.51 2,579,176 +0.79(+2.15%)
Feb 09, 2015 36.34 36.83 36.15 36.72 2,241,037 +0.32(+0.88%)
Feb 06, 2015 36.14 36.70 36.10 36.40 2,208,914 +0.33(+0.91%)
Feb 05, 2015 36.25 36.57 35.69 36.07 1,579,245 -0.16(-0.44%)
Feb 04, 2015 35.33 36.56 35.29 36.23 2,494,334 +0.68(+1.91%)
Feb 03, 2015 34.85 35.61 34.67 35.55 2,263,148 +0.90(+2.60%)
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.