Skip to main content

Toll Brothers Inc (NY: TOL )

152.51 +2.38 (+1.58%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.00 42.54 41.73 42.42 2,186,329 +0.49(+1.16%)
Oct 30, 2017 42.06 42.15 41.36 41.94 2,388,257 -0.03(-0.07%)
Oct 27, 2017 41.84 42.07 41.45 41.96 1,336,771 +0.20(+0.49%)
Oct 26, 2017 41.43 41.84 41.26 41.76 1,124,972 +0.54(+1.32%)
Oct 25, 2017 41.11 41.80 41.01 41.22 1,517,514 +0.11(+0.27%)
Oct 24, 2017 41.23 41.31 41.01 41.11 1,493,505 +0.23(+0.56%)
Oct 23, 2017 40.90 41.25 40.76 40.88 1,502,276 +0.14(+0.34%)
Oct 20, 2017 40.65 40.84 40.45 40.74 1,460,072 +0.23(+0.57%)
Oct 19, 2017 39.60 40.51 39.48 40.51 1,403,457 +0.78(+1.97%)
Oct 18, 2017 39.73 39.87 39.38 39.73 1,342,768 +0.06(+0.16%)
Oct 17, 2017 39.43 39.81 39.27 39.66 1,088,268 +0.26(+0.65%)
Oct 16, 2017 39.25 39.44 39.14 39.40 1,279,999 +0.26(+0.66%)
Oct 13, 2017 39.37 39.44 39.08 39.14 1,397,650 -0.17(-0.42%)
Oct 12, 2017 39.69 39.81 39.24 39.31 1,772,923 -0.41(-1.02%)
Oct 11, 2017 39.46 39.73 39.43 39.72 1,029,178 +0.21(+0.54%)
Oct 10, 2017 39.48 39.55 39.09 39.50 1,222,290 +0.13(+0.33%)
Oct 09, 2017 39.32 39.47 39.08 39.38 872,174 +0.09(+0.23%)
Oct 06, 2017 38.93 39.37 38.76 39.28 1,337,231 +0.35(+0.90%)
Oct 05, 2017 39.16 39.27 38.80 38.93 1,868,881 -0.16(-0.40%)
Oct 04, 2017 38.57 39.11 38.49 39.09 1,735,495 +0.52(+1.36%)
Oct 03, 2017 38.54 38.74 38.02 38.57 2,477,322 +0.33(+0.87%)
Oct 02, 2017 38.27 38.42 37.86 38.23 1,698,736 +0.09(+0.24%)
Sep 29, 2017 37.78 38.26 37.55 38.14 2,410,037 +0.45(+1.20%)
Sep 28, 2017 37.01 37.70 36.91 37.69 2,463,018 +0.68(+1.84%)
Sep 27, 2017 37.25 37.30 36.63 37.01 2,272,853 +0.03(+0.07%)
Sep 26, 2017 37.16 37.20 36.81 36.98 1,697,865 +0.00(+0.00%)
Sep 25, 2017 36.40 37.10 36.40 36.98 1,785,779 +0.42(+1.16%)
Sep 22, 2017 36.65 36.75 36.33 36.56 1,802,797 -0.08(-0.23%)
Sep 21, 2017 36.62 36.83 36.41 36.64 1,394,246 +0.09(+0.25%)
Sep 20, 2017 37.04 37.04 36.23 36.55 1,747,334 -0.42(-1.14%)
Sep 19, 2017 36.67 37.19 36.60 36.97 2,486,468 +0.23(+0.63%)
Sep 18, 2017 36.43 36.83 36.25 36.74 1,803,622 +0.50(+1.37%)
Sep 15, 2017 35.98 36.43 35.83 36.25 3,222,672 +0.18(+0.51%)
Sep 14, 2017 35.93 36.53 35.92 36.06 2,205,605 -0.61(-1.66%)
Sep 13, 2017 36.97 37.01 36.31 36.67 2,743,421 -0.30(-0.82%)
Sep 12, 2017 36.58 37.00 36.50 36.97 1,429,144 +0.49(+1.34%)
Sep 11, 2017 36.39 36.69 36.07 36.49 2,445,930 +0.19(+0.53%)
Sep 08, 2017 35.85 36.55 35.73 36.29 2,475,702 +0.49(+1.36%)
Sep 07, 2017 35.93 36.26 35.69 35.81 2,444,012 +0.03(+0.08%)
Sep 06, 2017 35.24 35.92 35.22 35.78 2,612,635 +0.33(+0.93%)
Sep 05, 2017 35.77 36.00 34.82 35.45 2,516,895 -0.42(-1.18%)
Sep 01, 2017 35.91 36.12 35.80 35.87 1,861,101 +0.04(+0.10%)
Aug 31, 2017 35.24 35.96 35.18 35.83 2,524,110 +0.68(+1.94%)
Aug 30, 2017 34.80 35.34 34.73 35.15 2,276,119 +0.34(+0.98%)
Aug 29, 2017 34.53 35.01 34.50 34.81 2,237,828 -0.03(-0.08%)
Aug 28, 2017 34.84 34.90 34.44 34.84 2,364,183 +0.09(+0.26%)
Aug 25, 2017 34.20 35.01 34.20 34.75 2,492,562 +0.72(+2.11%)
Aug 24, 2017 34.57 34.79 34.00 34.03 2,645,350 -0.47(-1.36%)
Aug 23, 2017 34.36 34.98 34.05 34.50 3,305,138 +0.22(+0.64%)
Aug 22, 2017 34.77 34.95 33.62 34.28 5,340,971 -0.91(-2.59%)
Aug 21, 2017 35.14 35.32 34.93 35.19 2,157,378 +0.10(+0.29%)
Aug 18, 2017 35.40 35.54 35.07 35.09 2,342,836 -0.44(-1.24%)
Aug 17, 2017 36.40 36.52 35.50 35.53 1,278,376 -0.98(-2.70%)
Aug 16, 2017 36.21 36.52 36.06 36.52 1,459,673 +0.45(+1.25%)
Aug 15, 2017 36.00 36.25 35.92 36.06 1,414,642 +0.12(+0.33%)
Aug 14, 2017 35.93 36.22 35.75 35.94 1,063,442 +0.32(+0.90%)
Aug 11, 2017 35.25 35.75 35.11 35.62 1,092,538 +0.29(+0.81%)
Aug 10, 2017 36.20 36.26 35.34 35.34 2,218,387 -1.14(-3.13%)
Aug 09, 2017 36.44 36.70 36.26 36.48 1,258,074 -0.17(-0.45%)
Aug 08, 2017 36.56 36.92 36.34 36.64 1,482,362 +0.10(+0.28%)
Aug 07, 2017 36.61 36.63 36.36 36.54 758,304 +0.00(+0.00%)
Aug 04, 2017 36.61 36.26 36.54 1,174,113 +0.27(+0.74%)
Aug 03, 2017 36.28 36.36 36.05 36.28 1,085,484 +0.01(+0.03%)
Aug 02, 2017 36.28 36.53 35.94 36.27 1,463,708 -0.01(-0.03%)
Aug 01, 2017 35.54 36.32 35.51 36.28 1,440,841 +0.78(+2.20%)
Jul 31, 2017 35.80 35.96 35.42 35.49 1,348,133 -0.23(-0.64%)
Jul 28, 2017 36.01 36.28 35.51 35.72 1,651,321 -0.44(-1.22%)
Jul 27, 2017 36.06 36.35 35.86 36.17 1,093,310 +0.03(+0.08%)
Jul 26, 2017 36.56 36.60 36.05 36.14 1,379,306 -0.46(-1.26%)
Jul 25, 2017 36.09 36.63 35.91 36.60 1,964,543 +0.53(+1.48%)
Jul 24, 2017 36.15 36.16 35.85 36.06 1,612,199 -0.08(-0.23%)
Jul 21, 2017 36.08 36.77 36.08 36.15 2,459,511 +0.05(+0.13%)
Jul 20, 2017 36.48 36.48 35.91 36.10 1,223,975 -0.22(-0.61%)
Jul 19, 2017 36.33 36.65 36.24 36.32 1,542,821 +0.30(+0.84%)
Jul 18, 2017 36.60 36.65 35.83 36.02 2,064,109 -0.65(-1.78%)
Jul 17, 2017 36.94 37.03 36.61 36.67 1,175,182 -0.28(-0.75%)
Jul 14, 2017 36.88 37.09 36.78 36.95 1,524,133 +0.06(+0.15%)
Jul 13, 2017 36.47 36.94 36.40 36.89 1,691,482 +0.37(+1.01%)
Jul 12, 2017 37.10 37.43 36.20 36.52 1,993,320 -0.37(-1.00%)
Jul 11, 2017 36.88 37.05 36.50 36.89 3,169,950 -0.70(-1.86%)
Jul 10, 2017 36.99 37.70 36.78 37.59 1,976,292 +0.50(+1.34%)
Jul 07, 2017 35.98 37.30 35.98 37.09 2,662,167 +1.11(+3.09%)
Jul 06, 2017 36.21 36.25 35.81 35.98 2,268,460 -0.38(-1.04%)
Jul 05, 2017 36.04 36.40 35.82 36.36 1,317,233 +0.26(+0.71%)
Jul 03, 2017 36.43 36.43 36.09 36.10 581,338 -0.17(-0.46%)
Jun 30, 2017 35.86 36.55 35.85 36.27 1,566,676 +0.55(+1.54%)
Jun 29, 2017 36.26 36.40 35.64 35.72 1,609,101 -0.63(-1.74%)
Jun 28, 2017 36.12 36.51 35.68 36.35 1,360,008 +0.53(+1.49%)
Jun 27, 2017 36.07 36.30 35.78 35.82 1,260,495 -0.26(-0.71%)
Jun 26, 2017 35.90 36.12 35.76 36.08 935,046 +0.21(+0.59%)
Jun 23, 2017 35.65 36.05 35.52 35.86 2,364,497 +0.17(+0.46%)
Jun 22, 2017 35.74 35.87 35.62 35.70 1,318,362 -0.14(-0.38%)
Jun 21, 2017 35.78 36.26 35.46 35.84 2,295,358 +0.02(+0.05%)
Jun 20, 2017 35.92 36.49 35.53 35.82 2,911,121 +0.25(+0.70%)
Jun 19, 2017 35.55 35.78 35.35 35.57 1,434,530 +0.19(+0.54%)
Jun 16, 2017 34.96 35.41 34.96 35.38 1,912,537 -0.02(-0.05%)
Jun 15, 2017 35.63 35.80 35.28 35.40 1,519,618 -0.51(-1.43%)
Jun 14, 2017 35.52 36.17 35.29 35.91 1,946,561 +0.50(+1.43%)
Jun 13, 2017 34.93 35.42 34.87 35.41 1,519,384 +0.54(+1.55%)
Jun 12, 2017 34.68 35.04 34.65 34.86 1,638,472 +0.13(+0.37%)
Jun 09, 2017 34.81 34.95 34.54 34.73 1,253,648 -0.02(-0.05%)
Jun 08, 2017 34.81 34.95 34.56 34.75 1,753,278 -0.16(-0.45%)
Jun 07, 2017 34.65 34.98 34.64 34.91 2,060,192 +0.27(+0.77%)
Jun 06, 2017 34.26 34.87 34.09 34.64 2,396,270 +0.19(+0.56%)
Jun 05, 2017 35.03 35.12 34.42 34.45 2,492,279 -0.70(-1.99%)
Jun 02, 2017 34.72 35.35 34.71 35.15 2,221,315 +0.50(+1.43%)
Jun 01, 2017 33.88 34.67 33.72 34.65 2,564,727 +0.77(+2.28%)
May 31, 2017 34.15 34.19 33.65 33.88 2,496,001 -0.12(-0.35%)
May 30, 2017 34.28 34.37 33.77 34.00 2,571,660 -0.32(-0.94%)
May 26, 2017 34.42 34.51 34.28 34.32 1,440,059 -0.27(-0.77%)
May 25, 2017 34.88 35.05 34.26 34.59 3,125,522 -0.27(-0.76%)
May 24, 2017 34.38 34.88 34.07 34.85 3,069,619 +0.17(+0.50%)
May 23, 2017 35.68 36.14 34.43 34.68 5,645,856 -0.23(-0.66%)
May 22, 2017 34.88 35.15 34.65 34.91 6,337,023 +0.17(+0.50%)
May 19, 2017 34.44 34.88 34.38 34.73 1,882,393 +0.34(+0.99%)
May 18, 2017 33.83 34.48 33.60 34.40 2,089,152 +0.58(+1.71%)
May 17, 2017 34.54 34.78 33.76 33.82 2,546,326 -0.73(-2.10%)
May 16, 2017 34.50 34.58 34.17 34.54 1,378,609 +0.17(+0.51%)
May 15, 2017 34.10 34.49 33.99 34.37 1,534,190 +0.39(+1.16%)
May 12, 2017 34.19 34.22 33.73 33.97 1,607,619 -0.27(-0.78%)
May 11, 2017 34.11 34.29 33.79 34.24 1,649,304 +0.04(+0.11%)
May 10, 2017 34.20 34.43 33.94 34.20 1,745,811 -0.09(-0.27%)
May 09, 2017 33.71 34.41 33.67 34.29 1,841,684 +0.66(+1.97%)
May 08, 2017 33.59 33.76 33.39 33.63 1,338,773 +0.03(+0.08%)
May 05, 2017 33.63 33.66 33.39 33.61 1,189,246 +0.13(+0.38%)
May 04, 2017 33.12 33.60 33.06 33.48 1,462,156 +0.40(+1.22%)
May 03, 2017 33.02 33.20 32.82 33.07 1,722,209 -0.02(-0.06%)
May 02, 2017 33.09 33.30 32.79 33.09 1,927,002 -0.07(-0.22%)
May 01, 2017 33.15 33.31 32.96 33.17 1,571,434 +0.13(+0.39%)
Apr 28, 2017 33.50 33.50 32.64 33.04 1,820,708 -0.48(-1.42%)
Apr 27, 2017 33.37 33.59 33.09 33.51 1,692,922 +0.14(+0.41%)
Apr 26, 2017 32.82 33.53 32.67 33.38 2,150,913 +0.67(+2.05%)
Apr 25, 2017 32.66 32.80 32.19 32.71 2,776,265 -0.28(-0.83%)
Apr 24, 2017 33.63 33.73 32.80 32.98 2,183,746 -0.23(-0.69%)
Apr 21, 2017 33.30 33.37 32.86 33.21 1,996,501 -0.12(-0.36%)
Apr 20, 2017 34.09 34.23 33.08 33.33 3,436,827 -0.60(-1.76%)
Apr 19, 2017 34.17 34.27 33.80 33.93 1,451,954 -0.12(-0.35%)
Apr 18, 2017 33.64 34.30 33.53 34.05 1,873,862 +0.24(+0.71%)
Apr 17, 2017 33.36 33.83 33.27 33.81 1,542,060 +0.56(+1.68%)
Apr 13, 2017 33.17 33.68 33.10 33.25 2,466,890 +0.13(+0.39%)
Apr 12, 2017 33.55 33.58 33.05 33.12 1,678,976 -0.46(-1.37%)
Apr 11, 2017 33.25 33.66 33.05 33.58 3,927,445 +1.14(+3.51%)
Apr 10, 2017 32.34 32.90 32.22 32.44 1,381,841 +0.08(+0.25%)
Apr 07, 2017 32.31 32.66 32.24 32.36 1,347,872 -0.09(-0.28%)
Apr 06, 2017 32.21 32.69 32.05 32.45 1,898,715 +0.18(+0.57%)
Apr 05, 2017 32.68 32.94 32.24 32.27 1,783,007 -0.21(-0.65%)
Apr 04, 2017 32.68 32.83 32.39 32.48 2,130,683 -0.31(-0.95%)
Apr 03, 2017 33.15 33.28 32.78 32.79 1,465,261 -0.28(-0.86%)
Mar 31, 2017 33.22 33.32 33.06 33.07 1,982,017 -0.26(-0.77%)
Mar 30, 2017 33.14 33.48 33.03 33.33 1,506,719 +0.03(+0.08%)
Mar 29, 2017 33.24 33.35 33.04 33.30 1,734,548 -0.05(-0.16%)
Mar 28, 2017 32.76 33.41 32.67 33.36 2,265,298 +0.49(+1.48%)
Mar 27, 2017 32.38 32.90 32.28 32.87 1,314,186 +0.02(+0.06%)
Mar 24, 2017 32.97 33.22 32.71 32.85 1,569,842 +0.03(+0.08%)
Mar 23, 2017 32.71 33.17 32.57 32.82 1,835,540 +0.07(+0.22%)
Mar 22, 2017 32.83 32.83 32.11 32.75 2,227,978 -0.06(-0.20%)
Mar 21, 2017 33.54 33.54 32.60 32.82 2,155,806 -0.52(-1.57%)
Mar 20, 2017 33.52 33.52 33.09 33.34 2,024,583 -0.25(-0.74%)
Mar 17, 2017 33.86 33.99 33.52 33.58 2,758,043 -0.38(-1.11%)
Mar 16, 2017 33.29 34.14 33.16 33.96 3,246,976 +0.85(+2.57%)
Mar 15, 2017 32.93 33.24 32.61 33.11 1,899,686 +0.37(+1.12%)
Mar 14, 2017 32.74 32.88 32.42 32.74 1,577,176 -0.14(-0.42%)
Mar 13, 2017 33.24 33.39 32.82 32.88 1,876,550 -0.36(-1.07%)
Mar 10, 2017 32.88 33.65 32.87 33.24 3,112,725 +0.66(+2.02%)
Mar 09, 2017 32.93 33.08 32.24 32.58 4,566,131 -0.27(-0.84%)
Mar 08, 2017 32.50 32.97 32.42 32.85 2,742,458 +0.37(+1.13%)
Mar 07, 2017 32.12 32.66 31.99 32.49 2,810,579 +0.37(+1.14%)
Mar 06, 2017 31.87 32.26 31.60 32.12 2,258,950 -0.04(-0.11%)
Mar 03, 2017 31.99 32.18 31.73 32.16 2,213,861 +0.11(+0.34%)
Mar 02, 2017 31.82 32.39 31.54 32.05 2,148,007 +0.06(+0.20%)
Mar 01, 2017 31.60 32.28 31.53 31.98 2,508,688 +0.71(+2.28%)
Feb 28, 2017 31.36 31.48 31.13 31.27 2,632,765 -0.24(-0.76%)
Feb 27, 2017 30.92 31.56 30.74 31.51 2,842,344 +0.60(+1.96%)
Feb 24, 2017 30.96 31.30 30.61 30.90 3,424,487 -0.20(-0.65%)
Feb 23, 2017 31.19 31.36 30.95 31.10 4,268,234 +0.03(+0.09%)
Feb 22, 2017 31.41 31.58 30.86 31.08 10,846,242 +1.78(+6.06%)
Feb 21, 2017 28.96 29.36 28.72 29.30 4,108,962 +0.46(+1.59%)
Feb 17, 2017 28.84 28.84 28.84 0 +0.05(+0.19%)
Feb 16, 2017 29.21 29.35 28.72 28.79 1,901,767 -0.42(-1.44%)
Feb 15, 2017 28.91 29.33 28.75 29.21 2,019,756 +0.27(+0.92%)
Feb 14, 2017 29.06 29.12 28.67 28.94 1,550,976 -0.19(-0.66%)
Feb 13, 2017 29.22 29.36 28.94 29.13 1,670,739 +0.08(+0.28%)
Feb 10, 2017 28.60 29.12 28.48 29.05 1,896,310 +0.50(+1.76%)
Feb 09, 2017 28.58 28.61 28.09 28.55 2,011,518 -0.03(-0.10%)
Feb 08, 2017 28.60 28.81 28.29 28.58 1,588,295 -0.12(-0.42%)
Feb 07, 2017 28.98 28.98 28.36 28.69 2,128,119 -0.18(-0.63%)
Feb 06, 2017 28.88 29.14 28.58 28.88 2,257,334 -0.13(-0.44%)
Feb 03, 2017 28.91 29.04 28.58 29.01 1,765,214 +0.30(+1.05%)
Feb 02, 2017 28.68 29.02 28.50 28.70 1,672,135 -0.14(-0.48%)
Feb 01, 2017 28.83 29.01 28.51 28.84 2,298,409 +0.12(+0.41%)
Jan 31, 2017 28.94 28.94 28.36 28.72 2,021,499 -0.22(-0.76%)
Jan 30, 2017 28.87 28.95 28.45 28.94 2,226,772 -0.27(-0.94%)
Jan 27, 2017 29.88 30.17 29.07 29.22 3,112,522 -0.74(-2.48%)
Jan 26, 2017 30.24 30.62 29.91 29.96 3,330,132 -0.20(-0.67%)
Jan 25, 2017 29.88 30.49 29.80 30.16 2,473,440 +0.49(+1.64%)
Jan 24, 2017 28.96 29.73 28.65 29.67 3,504,746 +1.36(+4.82%)
Jan 23, 2017 28.31 28.54 28.13 28.31 1,244,055 -0.10(-0.35%)
Jan 20, 2017 28.40 28.61 28.26 28.41 1,416,401 +0.04(+0.13%)
Jan 19, 2017 28.48 28.74 28.28 28.37 2,156,995 -0.08(-0.29%)
Jan 18, 2017 28.37 28.47 28.10 28.46 1,406,494 +0.16(+0.55%)
Jan 17, 2017 28.27 28.48 28.16 28.30 1,241,606 -0.11(-0.39%)
Jan 13, 2017 28.41 28.41 28.41 0 +0.09(+0.32%)
Jan 12, 2017 28.63 28.71 27.88 28.32 3,684,061 -0.42(-1.47%)
Jan 11, 2017 28.47 28.86 28.25 28.74 1,675,026 +0.24(+0.84%)
Jan 10, 2017 28.58 28.90 28.42 28.50 1,422,042 +0.00(+0.00%)
Jan 09, 2017 28.58 28.67 28.26 28.50 1,834,789 -0.11(-0.38%)
Jan 06, 2017 29.21 29.31 28.58 28.61 2,041,687 -0.57(-1.95%)
Jan 05, 2017 29.16 29.45 29.01 29.18 1,534,633 -0.13(-0.44%)
Jan 04, 2017 28.86 29.43 28.67 29.31 3,217,645 +0.63(+2.20%)
Jan 03, 2017 28.76 28.86 28.20 28.68 2,344,468 +0.28(+1.00%)
Dec 30, 2016 28.39 28.39 28.39 0 -0.35(-1.21%)
Dec 29, 2016 28.87 29.09 28.63 28.74 1,395,448 -0.14(-0.48%)
Dec 28, 2016 29.30 29.36 28.73 28.88 1,345,717 -0.35(-1.19%)
Dec 27, 2016 28.80 29.25 28.77 29.23 1,663,476 +0.53(+1.85%)
Dec 23, 2016 28.69 28.69 28.69 0 +0.01(+0.03%)
Dec 22, 2016 29.08 29.18 28.53 28.68 1,540,672 -0.43(-1.48%)
Dec 21, 2016 28.95 29.23 28.91 29.12 1,505,679 +0.16(+0.57%)
Dec 20, 2016 29.08 29.37 28.90 28.95 1,535,937 -0.12(-0.41%)
Dec 19, 2016 29.23 29.63 28.95 29.07 2,642,044 +0.14(+0.47%)
Dec 16, 2016 28.41 29.15 28.36 28.93 6,142,514 +0.52(+1.84%)
Dec 15, 2016 28.58 29.27 28.15 28.41 3,463,157 -0.16(-0.58%)
Dec 14, 2016 29.47 29.62 28.57 28.58 2,724,597 -0.87(-2.95%)
Dec 13, 2016 29.42 29.57 29.28 29.45 2,330,110 +0.25(+0.85%)
Dec 12, 2016 29.45 29.52 29.03 29.20 3,008,015 -0.27(-0.90%)
Dec 09, 2016 30.13 30.23 29.37 29.46 3,625,074 -0.74(-2.46%)
Dec 08, 2016 29.97 30.66 29.86 30.21 4,730,693 +0.34(+1.13%)
Dec 07, 2016 29.17 30.01 28.76 29.87 4,575,156 +0.62(+2.13%)
Dec 06, 2016 29.17 29.47 28.04 29.24 9,231,863 +1.34(+4.79%)
Dec 05, 2016 27.44 28.03 27.31 27.91 5,830,715 +1.05(+3.92%)
Dec 02, 2016 26.74 27.05 26.72 26.85 3,325,764 +0.16(+0.62%)
Dec 01, 2016 27.09 27.49 26.67 26.69 3,166,870 -0.48(-1.75%)
Nov 30, 2016 28.11 28.20 27.15 27.16 2,841,359 -0.87(-3.10%)
Nov 29, 2016 27.65 28.18 27.56 28.03 2,601,753 +0.40(+1.46%)
Nov 28, 2016 27.80 27.81 27.38 27.63 2,021,567 -0.18(-0.66%)
Nov 25, 2016 27.62 27.89 27.53 27.81 817,062 +0.29(+1.06%)
Nov 23, 2016 27.52 27.52 27.52 0 +0.23(+0.84%)
Nov 22, 2016 27.26 27.62 27.15 27.29 3,670,499 +0.13(+0.47%)
Nov 21, 2016 26.69 27.27 26.50 27.16 3,418,219 +0.48(+1.78%)
Nov 18, 2016 26.79 26.89 26.57 26.69 1,995,015 +0.00(+0.00%)
Nov 17, 2016 26.26 26.88 26.24 26.69 2,674,267 +0.72(+2.79%)
Nov 16, 2016 26.32 26.39 25.92 25.96 2,247,984 -0.53(-2.00%)
Nov 15, 2016 26.69 26.93 26.33 26.50 2,681,807 -0.27(-0.99%)
Nov 14, 2016 26.74 27.04 26.43 26.76 2,641,220 +0.27(+1.00%)
Nov 11, 2016 26.84 27.22 26.44 26.50 2,756,282 -0.44(-1.63%)
Nov 10, 2016 25.54 26.96 25.50 26.94 5,468,114 +1.63(+6.44%)
Nov 09, 2016 24.67 25.43 24.41 25.31 4,148,317 +0.13(+0.51%)
Nov 08, 2016 25.21 25.53 24.85 25.18 2,736,951 -0.29(-1.15%)
Nov 07, 2016 25.55 25.65 25.28 25.47 1,710,206 +0.36(+1.42%)
Nov 04, 2016 24.90 25.56 24.77 25.11 2,898,776 +0.27(+1.11%)
Nov 03, 2016 24.81 25.22 24.73 24.84 1,873,496 +0.05(+0.22%)
Nov 02, 2016 24.81 24.90 24.55 24.78 1,607,084 -0.03(-0.11%)
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.