Skip to main content

Toll Brothers Inc (NY: TOL )

129.85 +2.43 (+1.91%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 44.16 44.82 43.06 43.16 2,463,610 -0.41(-0.94%)
Jan 30, 2018 43.52 43.55 42.79 43.57 3,135,701 -0.44(-0.99%)
Jan 29, 2018 45.53 45.57 43.92 44.00 2,952,659 -1.69(-3.69%)
Jan 26, 2018 46.22 46.41 45.39 45.69 1,513,955 -0.37(-0.80%)
Jan 25, 2018 47.71 47.71 45.75 46.06 2,107,000 -1.59(-3.34%)
Jan 24, 2018 48.44 48.52 47.32 47.65 1,679,840 -0.74(-1.53%)
Jan 23, 2018 48.85 48.86 47.84 48.39 1,111,328 -0.29(-0.59%)
Jan 22, 2018 48.16 48.68 47.91 48.68 1,497,360 +0.61(+1.27%)
Jan 19, 2018 47.95 48.13 47.48 48.07 1,524,587 +0.29(+0.60%)
Jan 18, 2018 48.51 48.59 47.71 47.78 1,563,716 -0.46(-0.96%)
Jan 17, 2018 47.49 48.45 47.25 48.24 2,157,808 +1.15(+2.44%)
Jan 16, 2018 48.20 48.26 46.88 47.10 1,634,170 -0.69(-1.45%)
Jan 12, 2018 47.79 47.79 47.79 0 -0.21(-0.44%)
Jan 11, 2018 47.30 48.04 47.22 48.00 2,340,534 +1.22(+2.61%)
Jan 10, 2018 47.85 47.85 46.78 46.78 3,308,240 -1.42(-2.94%)
Jan 09, 2018 48.21 48.48 47.79 48.20 2,371,011 +0.19(+0.39%)
Jan 08, 2018 47.30 48.09 47.15 48.01 1,995,232 +0.64(+1.35%)
Jan 05, 2018 46.62 47.41 46.48 47.37 2,550,502 +1.00(+2.15%)
Jan 04, 2018 46.91 47.02 45.84 46.37 2,647,217 -0.27(-0.58%)
Jan 03, 2018 45.00 46.72 44.94 46.64 3,060,629 +1.94(+4.35%)
Jan 02, 2018 44.57 44.80 44.15 44.70 2,200,634 +0.28(+0.62%)
Dec 29, 2017 44.42 44.42 44.42 0 -0.44(-0.99%)
Dec 28, 2017 44.51 44.92 44.44 44.87 1,615,943 +0.43(+0.98%)
Dec 27, 2017 44.18 44.65 44.06 44.43 2,010,997 +0.38(+0.86%)
Dec 26, 2017 43.76 44.11 43.76 44.05 1,669,990 +0.31(+0.70%)
Dec 22, 2017 44.20 44.27 43.65 43.75 1,897,842 -0.17(-0.38%)
Dec 21, 2017 44.07 44.22 43.76 43.91 1,548,787 +0.07(+0.17%)
Dec 20, 2017 44.12 44.29 43.60 43.84 2,084,628 -0.05(-0.11%)
Dec 19, 2017 44.26 44.67 43.87 43.89 2,175,847 -0.37(-0.84%)
Dec 18, 2017 44.51 44.69 44.15 44.26 2,480,671 +0.13(+0.29%)
Dec 15, 2017 43.57 44.39 43.51 44.13 5,405,958 +0.57(+1.32%)
Dec 14, 2017 43.56 44.42 43.39 43.55 3,040,634 +0.02(+0.04%)
Dec 13, 2017 43.69 43.83 43.15 43.53 3,168,727 -0.03(-0.06%)
Dec 12, 2017 44.08 44.53 43.49 43.56 3,264,274 -0.60(-1.36%)
Dec 11, 2017 44.40 44.57 43.88 44.16 3,579,614 -0.12(-0.27%)
Dec 08, 2017 43.77 44.32 43.40 44.28 3,509,732 +0.80(+1.85%)
Dec 07, 2017 43.07 43.87 42.67 43.48 5,163,350 +0.30(+0.69%)
Dec 06, 2017 44.30 43.41 43.18 4,411,184 -0.23(-0.53%)
Dec 05, 2017 42.55 44.53 41.95 43.41 8,947,599 -3.45(-7.36%)
Dec 04, 2017 46.68 46.95 46.54 46.86 5,405,455 +0.92(+1.99%)
Dec 01, 2017 46.50 46.72 45.52 45.95 3,190,587 -0.61(-1.31%)
Nov 30, 2017 46.65 47.13 46.22 46.56 4,058,334 +0.22(+0.48%)
Nov 29, 2017 45.73 46.68 45.37 46.34 3,086,786 +0.57(+1.25%)
Nov 28, 2017 44.82 45.80 44.80 45.76 3,076,878 +1.19(+2.68%)
Nov 27, 2017 44.73 44.73 44.32 44.57 2,333,464 -0.20(-0.45%)
Nov 24, 2017 44.73 45.11 44.53 44.77 622,701 +0.31(+0.69%)
Nov 22, 2017 44.46 44.62 44.04 44.47 1,006,003 +0.11(+0.25%)
Nov 21, 2017 43.66 44.48 43.65 44.36 1,712,438 +0.89(+2.04%)
Nov 20, 2017 43.56 43.89 43.37 43.47 1,724,553 -0.01(-0.02%)
Nov 17, 2017 43.10 43.89 42.93 43.48 1,508,368 +0.25(+0.58%)
Nov 16, 2017 43.58 43.65 43.15 43.23 1,865,296 -0.19(-0.45%)
Nov 15, 2017 43.33 43.60 40.46 43.42 1,434,701 -0.10(-0.23%)
Nov 14, 2017 42.48 43.57 42.35 43.52 2,140,006 +0.93(+2.17%)
Nov 13, 2017 42.39 42.80 42.24 42.60 1,718,560 +0.13(+0.30%)
Nov 10, 2017 42.30 42.86 42.08 42.47 1,836,776 +0.10(+0.24%)
Nov 09, 2017 42.07 42.80 41.46 42.37 3,727,850 -0.21(-0.50%)
Nov 08, 2017 41.95 42.95 41.39 42.58 1,896,688 +0.63(+1.50%)
Nov 07, 2017 41.49 42.32 41.44 41.95 2,430,571 +0.47(+1.14%)
Nov 06, 2017 40.74 41.58 40.49 41.48 2,377,635 +0.87(+2.14%)
Nov 03, 2017 40.74 41.29 40.31 40.61 3,189,537 +0.10(+0.25%)
Nov 02, 2017 43.02 43.09 39.98 40.51 8,601,558 -2.63(-6.09%)
Nov 01, 2017 42.79 43.14 42.55 43.14 1,654,970 +0.55(+1.28%)
Oct 31, 2017 42.16 42.71 41.90 42.59 2,177,857 +0.49(+1.16%)
Oct 30, 2017 42.22 42.31 41.52 42.10 2,379,003 -0.03(-0.07%)
Oct 27, 2017 42.00 42.23 41.61 42.13 1,331,591 +0.20(+0.49%)
Oct 26, 2017 41.59 42.00 41.42 41.92 1,120,612 +0.55(+1.32%)
Oct 25, 2017 41.27 41.97 41.17 41.38 1,511,634 +0.11(+0.27%)
Oct 24, 2017 41.39 41.47 41.17 41.27 1,487,718 +0.23(+0.56%)
Oct 23, 2017 41.05 41.41 40.92 41.04 1,496,454 +0.14(+0.34%)
Oct 20, 2017 40.80 41.00 40.61 40.90 1,454,414 +0.23(+0.57%)
Oct 19, 2017 39.75 40.67 39.63 40.67 1,398,019 +0.79(+1.97%)
Oct 18, 2017 39.89 40.03 39.54 39.88 1,337,565 +0.06(+0.16%)
Oct 17, 2017 39.58 39.96 39.42 39.81 1,084,051 +0.26(+0.66%)
Oct 16, 2017 39.40 39.59 39.29 39.56 1,275,040 +0.26(+0.66%)
Oct 13, 2017 39.53 39.59 39.23 39.30 1,392,235 -0.17(-0.42%)
Oct 12, 2017 39.84 39.96 39.39 39.46 1,766,053 -0.41(-1.02%)
Oct 11, 2017 39.61 39.89 39.58 39.87 1,025,190 +0.21(+0.54%)
Oct 10, 2017 39.63 39.70 39.24 39.66 1,217,554 +0.13(+0.33%)
Oct 09, 2017 39.47 39.62 39.23 39.53 868,794 +0.09(+0.23%)
Oct 06, 2017 39.09 39.52 38.91 39.44 1,332,050 +0.35(+0.90%)
Oct 05, 2017 39.32 39.42 38.95 39.09 1,861,640 -0.16(-0.40%)
Oct 04, 2017 38.72 39.26 38.64 39.24 1,728,770 +0.53(+1.36%)
Oct 03, 2017 38.69 38.89 38.17 38.72 2,467,723 +0.33(+0.87%)
Oct 02, 2017 38.42 38.57 38.01 38.38 1,692,153 +0.09(+0.24%)
Sep 29, 2017 37.92 38.41 37.69 38.29 2,400,698 +0.45(+1.20%)
Sep 28, 2017 37.16 37.85 37.05 37.84 2,453,473 +0.68(+1.84%)
Sep 27, 2017 37.40 37.44 36.78 37.16 2,264,046 +0.03(+0.07%)
Sep 26, 2017 37.30 37.34 36.95 37.13 1,691,286 +0.00(+0.00%)
Sep 25, 2017 36.55 37.25 36.55 37.13 1,778,859 +0.42(+1.16%)
Sep 22, 2017 36.80 36.90 36.47 36.70 1,795,811 -0.08(-0.23%)
Sep 21, 2017 36.76 36.97 36.56 36.79 1,388,843 +0.09(+0.25%)
Sep 20, 2017 37.18 37.18 36.37 36.69 1,740,563 -0.42(-1.14%)
Sep 19, 2017 36.81 37.33 36.74 37.12 2,476,833 +0.23(+0.63%)
Sep 18, 2017 36.57 36.98 36.39 36.89 1,796,633 +0.50(+1.37%)
Sep 15, 2017 36.12 36.57 35.96 36.39 3,210,184 +0.18(+0.51%)
Sep 14, 2017 36.07 36.68 36.06 36.20 2,197,058 -0.61(-1.66%)
Sep 13, 2017 37.11 37.16 36.45 36.81 2,732,790 -0.30(-0.82%)
Sep 12, 2017 36.72 37.15 36.64 37.12 1,423,606 +0.49(+1.34%)
Sep 11, 2017 36.53 36.84 36.21 36.63 2,436,452 +0.19(+0.53%)
Sep 08, 2017 35.99 36.69 35.87 36.44 2,466,109 +0.49(+1.36%)
Sep 07, 2017 36.07 36.40 35.83 35.95 2,434,541 +0.03(+0.08%)
Sep 06, 2017 35.37 36.06 35.36 35.92 2,602,511 +0.33(+0.93%)
Sep 05, 2017 35.91 36.14 34.96 35.59 2,507,142 -0.42(-1.18%)
Sep 01, 2017 36.05 36.26 35.94 36.01 1,853,889 +0.04(+0.10%)
Aug 31, 2017 35.37 36.10 35.32 35.97 2,514,329 +0.68(+1.94%)
Aug 30, 2017 34.94 35.48 34.87 35.29 2,267,299 +0.34(+0.98%)
Aug 29, 2017 34.66 35.14 34.63 34.95 2,229,157 -0.03(-0.08%)
Aug 28, 2017 34.98 35.03 34.57 34.98 2,355,022 +0.09(+0.26%)
Aug 25, 2017 34.33 35.14 34.33 34.88 2,482,903 +0.72(+2.11%)
Aug 24, 2017 34.70 34.92 34.14 34.16 2,635,099 -0.47(-1.36%)
Aug 23, 2017 34.50 35.12 34.18 34.63 3,292,330 +0.22(+0.64%)
Aug 22, 2017 34.90 35.09 33.75 34.41 5,320,275 -0.91(-2.59%)
Aug 21, 2017 35.27 35.46 35.07 35.33 2,149,018 +0.10(+0.29%)
Aug 18, 2017 35.54 35.68 35.21 35.23 2,333,757 -0.44(-1.24%)
Aug 17, 2017 36.55 36.67 35.64 35.67 1,273,422 -0.99(-2.70%)
Aug 16, 2017 36.35 36.66 36.20 36.66 1,454,016 +0.45(+1.25%)
Aug 15, 2017 36.14 36.39 36.06 36.20 1,409,160 +0.12(+0.33%)
Aug 14, 2017 36.07 36.36 35.89 36.08 1,059,321 +0.32(+0.90%)
Aug 11, 2017 35.38 35.89 35.24 35.76 1,088,305 +0.29(+0.81%)
Aug 10, 2017 36.34 36.40 35.48 35.48 2,209,791 -1.15(-3.13%)
Aug 09, 2017 36.58 36.84 36.40 36.62 1,253,199 -0.17(-0.45%)
Aug 08, 2017 36.70 37.07 36.48 36.79 1,476,618 +0.10(+0.28%)
Aug 07, 2017 36.75 36.78 36.50 36.68 755,366 +0.00(+0.00%)
Aug 04, 2017 36.75 36.40 36.68 1,169,563 +0.27(+0.74%)
Aug 03, 2017 36.42 36.50 36.19 36.42 1,081,278 +0.01(+0.03%)
Aug 02, 2017 36.42 36.68 36.08 36.41 1,458,037 -0.01(-0.03%)
Aug 01, 2017 35.68 36.46 35.65 36.42 1,435,258 +0.78(+2.20%)
Jul 31, 2017 35.94 36.10 35.56 35.63 1,342,909 -0.23(-0.64%)
Jul 28, 2017 36.15 36.43 35.65 35.86 1,644,922 -0.44(-1.22%)
Jul 27, 2017 36.20 36.49 36.00 36.31 1,089,074 +0.03(+0.08%)
Jul 26, 2017 36.70 36.74 36.19 36.28 1,373,961 -0.46(-1.26%)
Jul 25, 2017 36.23 36.77 36.05 36.74 1,956,931 +0.54(+1.48%)
Jul 24, 2017 36.29 36.30 35.99 36.20 1,605,952 -0.08(-0.23%)
Jul 21, 2017 36.22 36.92 36.22 36.29 2,449,981 +0.05(+0.13%)
Jul 20, 2017 36.62 36.62 36.05 36.24 1,219,232 -0.22(-0.61%)
Jul 19, 2017 36.47 36.80 36.38 36.46 1,536,843 +0.30(+0.84%)
Jul 18, 2017 36.74 36.80 35.97 36.16 2,056,111 -0.66(-1.78%)
Jul 17, 2017 37.08 37.17 36.75 36.81 1,170,628 -0.28(-0.75%)
Jul 14, 2017 37.03 37.23 36.92 37.09 1,518,227 +0.06(+0.15%)
Jul 13, 2017 36.61 37.08 36.54 37.04 1,684,928 +0.37(+1.01%)
Jul 12, 2017 37.25 37.58 36.34 36.67 1,985,596 -0.37(-1.00%)
Jul 11, 2017 37.03 37.19 36.64 37.04 3,157,666 -0.70(-1.86%)
Jul 10, 2017 37.14 37.85 36.92 37.74 1,968,634 +0.50(+1.34%)
Jul 07, 2017 36.12 37.44 36.12 37.24 2,651,851 +1.12(+3.09%)
Jul 06, 2017 36.35 36.39 35.95 36.12 2,259,670 -0.38(-1.04%)
Jul 05, 2017 36.18 36.54 35.96 36.50 1,312,128 +0.26(+0.71%)
Jul 03, 2017 36.57 36.57 36.23 36.24 579,086 -0.17(-0.46%)
Jun 30, 2017 36.00 36.69 35.99 36.41 1,560,605 +0.55(+1.54%)
Jun 29, 2017 36.40 36.54 35.78 35.86 1,602,866 -0.64(-1.74%)
Jun 28, 2017 36.26 36.65 35.82 36.49 1,354,738 +0.53(+1.49%)
Jun 27, 2017 36.21 36.44 35.92 35.96 1,255,610 -0.26(-0.71%)
Jun 26, 2017 36.04 36.26 35.90 36.22 931,423 +0.21(+0.59%)
Jun 23, 2017 35.79 36.19 35.65 36.00 2,355,334 +0.17(+0.46%)
Jun 22, 2017 35.88 36.01 35.75 35.84 1,313,254 -0.14(-0.38%)
Jun 21, 2017 35.92 36.40 35.60 35.98 2,286,464 +0.02(+0.05%)
Jun 20, 2017 36.06 36.63 35.67 35.96 2,899,840 +0.25(+0.70%)
Jun 19, 2017 35.69 35.92 35.49 35.71 1,428,971 +0.19(+0.54%)
Jun 16, 2017 35.10 35.55 35.10 35.52 1,905,126 -0.02(-0.05%)
Jun 15, 2017 35.77 35.94 35.41 35.53 1,513,730 -0.52(-1.43%)
Jun 14, 2017 35.66 36.31 35.42 36.05 1,939,018 +0.51(+1.43%)
Jun 13, 2017 35.06 35.56 35.01 35.54 1,513,496 +0.54(+1.55%)
Jun 12, 2017 34.81 35.17 34.78 35.00 1,632,123 +0.13(+0.37%)
Jun 09, 2017 34.94 35.08 34.68 34.87 1,248,790 -0.02(-0.05%)
Jun 08, 2017 34.94 35.08 34.69 34.89 1,746,484 -0.16(-0.45%)
Jun 07, 2017 34.79 35.12 34.78 35.05 2,052,208 +0.27(+0.77%)
Jun 06, 2017 34.39 35.00 34.23 34.78 2,386,984 +0.19(+0.56%)
Jun 05, 2017 35.16 35.26 34.56 34.58 2,482,622 -0.70(-1.98%)
Jun 02, 2017 34.85 35.49 34.84 35.28 2,212,708 +0.50(+1.43%)
Jun 01, 2017 34.01 34.81 33.85 34.79 2,554,789 +0.77(+2.28%)
May 31, 2017 34.28 34.33 33.78 34.01 2,486,329 -0.12(-0.35%)
May 30, 2017 34.41 34.51 33.90 34.13 2,561,695 -0.32(-0.94%)
May 26, 2017 34.56 34.65 34.41 34.46 1,434,478 -0.27(-0.77%)
May 25, 2017 35.02 35.18 34.40 34.72 3,113,411 -0.27(-0.76%)
May 24, 2017 34.51 35.02 34.21 34.99 3,057,724 +0.18(+0.50%)
May 23, 2017 35.82 36.28 34.57 34.81 5,623,978 -0.23(-0.66%)
May 22, 2017 35.02 35.28 34.79 35.05 6,312,467 +0.18(+0.50%)
May 19, 2017 34.58 35.02 34.51 34.87 1,875,099 +0.34(+0.99%)
May 18, 2017 33.96 34.62 33.73 34.53 2,081,057 +0.58(+1.71%)
May 17, 2017 34.68 34.92 33.89 33.95 2,536,459 -0.73(-2.10%)
May 16, 2017 34.63 34.71 34.31 34.68 1,373,267 +0.18(+0.51%)
May 15, 2017 34.23 34.62 34.12 34.50 1,528,245 +0.40(+1.16%)
May 12, 2017 34.33 34.35 33.86 34.11 1,601,390 -0.27(-0.78%)
May 11, 2017 34.24 34.42 33.92 34.37 1,642,913 +0.04(+0.11%)
May 10, 2017 34.34 34.57 34.07 34.34 1,739,046 -0.09(-0.27%)
May 09, 2017 33.84 34.54 33.80 34.43 1,834,548 +0.66(+1.97%)
May 08, 2017 33.72 33.89 33.52 33.76 1,333,585 +0.03(+0.08%)
May 05, 2017 33.76 33.79 33.52 33.74 1,184,638 +0.13(+0.38%)
May 04, 2017 33.25 33.73 33.18 33.61 1,456,490 +0.41(+1.22%)
May 03, 2017 33.15 33.33 32.94 33.20 1,715,536 -0.02(-0.06%)
May 02, 2017 33.22 33.43 32.92 33.22 1,919,535 -0.07(-0.22%)
May 01, 2017 33.28 33.44 33.09 33.29 1,565,345 +0.13(+0.39%)
Apr 28, 2017 33.63 33.63 32.77 33.17 1,813,653 -0.48(-1.42%)
Apr 27, 2017 33.50 33.72 33.22 33.64 1,686,362 +0.14(+0.41%)
Apr 26, 2017 32.94 33.66 32.80 33.51 2,142,578 +0.67(+2.05%)
Apr 25, 2017 32.79 32.93 32.32 32.83 2,765,507 -0.28(-0.83%)
Apr 24, 2017 33.76 33.86 32.93 33.11 2,175,284 -0.23(-0.69%)
Apr 21, 2017 33.43 33.50 32.99 33.34 1,988,765 -0.12(-0.36%)
Apr 20, 2017 34.23 34.36 33.21 33.46 3,423,510 -0.60(-1.76%)
Apr 19, 2017 34.30 34.40 33.93 34.06 1,446,327 -0.12(-0.35%)
Apr 18, 2017 33.77 34.44 33.66 34.18 1,866,601 +0.24(+0.71%)
Apr 17, 2017 33.49 33.96 33.40 33.94 1,536,084 +0.56(+1.68%)
Apr 13, 2017 33.30 33.81 33.23 33.38 2,457,331 +0.13(+0.39%)
Apr 12, 2017 33.68 33.71 33.18 33.25 1,672,470 -0.46(-1.37%)
Apr 11, 2017 33.38 33.79 33.17 33.71 3,912,226 +1.14(+3.51%)
Apr 10, 2017 32.47 33.03 32.35 32.57 1,376,486 +0.08(+0.25%)
Apr 07, 2017 32.44 32.79 32.36 32.48 1,342,649 -0.09(-0.28%)
Apr 06, 2017 32.34 32.81 32.17 32.58 1,891,358 +0.18(+0.57%)
Apr 05, 2017 32.81 33.07 32.36 32.39 1,776,098 -0.21(-0.65%)
Apr 04, 2017 32.81 32.96 32.52 32.60 2,122,427 -0.31(-0.95%)
Apr 03, 2017 33.27 33.41 32.91 32.92 1,459,583 -0.29(-0.86%)
Mar 31, 2017 33.35 33.45 33.19 33.20 1,974,337 -0.26(-0.77%)
Mar 30, 2017 33.27 33.61 33.15 33.46 1,500,881 +0.03(+0.08%)
Mar 29, 2017 33.37 33.48 33.17 33.43 1,727,826 -0.06(-0.16%)
Mar 28, 2017 32.89 33.54 32.80 33.49 2,256,520 +0.49(+1.48%)
Mar 27, 2017 32.50 33.03 32.41 33.00 1,309,094 +0.02(+0.06%)
Mar 24, 2017 33.10 33.35 32.83 32.98 1,563,759 +0.03(+0.08%)
Mar 23, 2017 32.83 33.30 32.70 32.95 1,828,428 +0.07(+0.22%)
Mar 22, 2017 32.96 32.96 32.24 32.88 2,219,345 -0.06(-0.20%)
Mar 21, 2017 33.67 33.67 32.73 32.94 2,147,452 -0.52(-1.57%)
Mar 20, 2017 33.65 33.65 33.22 33.47 2,016,738 -0.25(-0.74%)
Mar 17, 2017 33.99 34.12 33.65 33.72 2,747,356 -0.38(-1.11%)
Mar 16, 2017 33.42 34.27 33.29 34.09 3,234,394 +0.86(+2.57%)
Mar 15, 2017 33.05 33.37 32.74 33.24 1,892,325 +0.37(+1.12%)
Mar 14, 2017 32.87 33.01 32.55 32.87 1,571,064 -0.14(-0.42%)
Mar 13, 2017 33.37 33.52 32.95 33.01 1,869,278 -0.36(-1.07%)
Mar 10, 2017 33.01 33.78 33.00 33.37 3,100,663 +0.66(+2.02%)
Mar 09, 2017 33.05 33.21 32.36 32.70 4,548,438 -0.28(-0.84%)
Mar 08, 2017 32.63 33.10 32.55 32.98 2,731,831 +0.37(+1.13%)
Mar 07, 2017 32.24 32.78 32.12 32.61 2,799,688 +0.37(+1.14%)
Mar 06, 2017 32.00 32.38 31.72 32.24 2,250,196 -0.04(-0.11%)
Mar 03, 2017 32.12 32.30 31.85 32.28 2,205,283 +0.11(+0.34%)
Mar 02, 2017 31.94 32.52 31.67 32.17 2,139,683 +0.06(+0.20%)
Mar 01, 2017 31.72 32.40 31.66 32.11 2,498,967 +0.72(+2.28%)
Feb 28, 2017 31.48 31.60 31.25 31.39 2,622,563 -0.24(-0.76%)
Feb 27, 2017 31.04 31.68 30.86 31.63 2,831,331 +0.61(+1.96%)
Feb 24, 2017 31.08 31.42 30.73 31.02 3,411,217 -0.20(-0.65%)
Feb 23, 2017 31.31 31.48 31.07 31.22 4,251,695 +0.03(+0.09%)
Feb 22, 2017 31.54 31.70 30.98 31.20 10,804,213 +1.78(+6.06%)
Feb 21, 2017 29.07 29.48 28.83 29.41 4,093,040 +0.46(+1.59%)
Feb 17, 2017 28.95 28.95 28.95 0 +0.06(+0.19%)
Feb 16, 2017 29.32 29.47 28.83 28.90 1,894,398 -0.42(-1.44%)
Feb 15, 2017 29.03 29.44 28.86 29.32 2,011,929 +0.27(+0.92%)
Feb 14, 2017 29.17 29.24 28.78 29.05 1,544,966 -0.19(-0.66%)
Feb 13, 2017 29.33 29.48 29.05 29.25 1,664,265 +0.08(+0.28%)
Feb 10, 2017 28.71 29.23 28.59 29.16 1,888,962 +0.51(+1.76%)
Feb 09, 2017 28.69 28.72 28.20 28.66 2,003,723 -0.03(-0.10%)
Feb 08, 2017 28.71 28.93 28.40 28.69 1,582,141 -0.12(-0.41%)
Feb 07, 2017 29.09 29.09 28.47 28.81 2,119,872 -0.18(-0.63%)
Feb 06, 2017 28.99 29.26 28.70 28.99 2,248,587 -0.13(-0.44%)
Feb 03, 2017 29.03 29.16 28.69 29.12 1,758,374 +0.30(+1.05%)
Feb 02, 2017 28.80 29.14 28.61 28.82 1,665,655 -0.14(-0.48%)
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.