Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.89 42.89 41.93 42.08 2,079,695 -0.76(-1.77%)
Jan 30, 2020 42.89 43.14 42.50 42.84 1,247,617 -0.09(-0.22%)
Jan 29, 2020 43.58 43.64 42.65 42.93 2,269,384 -0.58(-1.33%)
Jan 28, 2020 43.42 43.72 43.12 43.51 2,046,448 +0.51(+1.19%)
Jan 27, 2020 42.96 43.57 42.70 43.00 1,449,837 -0.26(-0.59%)
Jan 24, 2020 43.90 44.25 43.00 43.25 2,498,860 -0.65(-1.49%)
Jan 23, 2020 42.99 44.18 42.93 43.91 2,404,670 +1.04(+2.43%)
Jan 22, 2020 42.59 43.15 42.47 42.87 2,379,379 +0.28(+0.65%)
Jan 21, 2020 42.09 42.68 41.81 42.59 1,436,489 +0.68(+1.63%)
Jan 17, 2020 42.57 42.60 41.78 41.91 1,810,021 -0.44(-1.03%)
Jan 16, 2020 41.92 42.54 41.61 42.34 2,907,825 +0.54(+1.29%)
Jan 15, 2020 40.71 41.97 40.66 41.80 3,484,824 +1.19(+2.92%)
Jan 14, 2020 40.00 40.79 39.84 40.62 3,708,772 +0.75(+1.88%)
Jan 13, 2020 39.31 40.00 39.31 39.87 2,530,139 +0.66(+1.69%)
Jan 10, 2020 38.67 39.54 38.61 39.20 3,819,715 +0.26(+0.66%)
Jan 09, 2020 39.22 39.47 38.80 38.95 1,947,613 -0.16(-0.41%)
Jan 08, 2020 39.25 40.20 39.10 39.11 3,375,333 +0.27(+0.71%)
Jan 07, 2020 38.28 38.99 38.27 38.83 2,632,033 +0.63(+1.66%)
Jan 06, 2020 38.03 38.71 37.98 38.20 2,934,490 -0.38(-0.98%)
Jan 03, 2020 37.69 38.68 37.63 38.58 2,157,969 +0.66(+1.75%)
Jan 02, 2020 37.54 37.93 37.39 37.92 1,914,838 +0.54(+1.44%)
Dec 31, 2019 37.15 37.67 37.14 37.38 1,642,128 +0.07(+0.18%)
Dec 30, 2019 37.58 37.62 37.13 37.31 1,792,397 -0.42(-1.10%)
Dec 27, 2019 37.71 38.04 37.42 37.73 1,423,213 +0.09(+0.23%)
Dec 26, 2019 37.60 37.78 37.34 37.64 1,732,239 -0.02(-0.05%)
Dec 24, 2019 37.47 37.82 37.27 37.66 667,950 +0.23(+0.61%)
Dec 23, 2019 37.76 37.98 37.19 37.43 1,812,643 -0.39(-1.03%)
Dec 20, 2019 37.07 37.92 37.04 37.82 3,656,972 +0.92(+2.49%)
Dec 19, 2019 37.20 37.45 36.51 36.90 2,619,090 -0.47(-1.27%)
Dec 18, 2019 37.58 37.75 37.08 37.38 2,349,545 -0.07(-0.18%)
Dec 17, 2019 37.22 37.95 37.21 37.44 2,309,218 +0.08(+0.20%)
Dec 16, 2019 37.59 37.77 37.10 37.37 1,922,726 -0.22(-0.58%)
Dec 13, 2019 36.71 37.62 36.70 37.59 2,720,214 +0.46(+1.25%)
Dec 12, 2019 37.90 38.21 37.07 37.12 2,508,675 -0.79(-2.10%)
Dec 11, 2019 37.03 38.04 37.03 37.92 2,282,368 +0.64(+1.73%)
Dec 10, 2019 38.30 38.46 37.11 37.27 5,184,911 -1.91(-4.88%)
Dec 09, 2019 38.85 39.37 38.64 39.18 2,847,472 +0.51(+1.32%)
Dec 06, 2019 38.71 39.21 38.52 38.67 2,649,920 -0.03(-0.07%)
Dec 05, 2019 37.81 38.73 37.81 38.70 1,878,869 +0.76(+1.99%)
Dec 04, 2019 37.79 38.10 37.36 37.95 1,705,361 +0.26(+0.70%)
Dec 03, 2019 37.39 37.86 37.22 37.68 2,152,923 +0.09(+0.25%)
Dec 02, 2019 37.97 38.05 37.27 37.59 1,158,117 -0.42(-1.10%)
Nov 29, 2019 38.09 38.54 37.98 38.00 472,713 -0.19(-0.50%)
Nov 27, 2019 38.62 38.70 38.15 38.19 867,415 -0.32(-0.84%)
Nov 26, 2019 38.12 38.52 37.90 38.51 1,259,738 +0.42(+1.09%)
Nov 25, 2019 37.57 38.14 37.57 38.10 1,612,389 +0.83(+2.23%)
Nov 22, 2019 37.51 37.77 37.22 37.26 1,034,218 -0.08(-0.20%)
Nov 21, 2019 37.93 38.03 37.33 37.34 1,313,059 -0.52(-1.37%)
Nov 20, 2019 37.75 38.38 37.68 37.86 1,051,433 +0.06(+0.15%)
Nov 19, 2019 38.34 38.45 37.79 37.80 705,431 -0.53(-1.38%)
Nov 18, 2019 37.98 38.48 37.81 38.33 1,361,858 +0.42(+1.10%)
Nov 15, 2019 38.28 38.34 37.64 37.92 1,318,776 -0.27(-0.72%)
Nov 14, 2019 37.72 38.28 37.71 38.19 977,117 +0.28(+0.75%)
Nov 13, 2019 37.35 38.04 37.31 37.91 1,146,321 +0.43(+1.14%)
Nov 12, 2019 38.35 38.56 37.15 37.48 2,227,761 -0.61(-1.59%)
Nov 11, 2019 37.51 38.13 37.34 38.09 1,043,096 +0.51(+1.36%)
Nov 08, 2019 37.04 37.59 36.92 37.58 1,014,134 +0.52(+1.40%)
Nov 07, 2019 37.66 37.78 36.36 37.06 1,908,242 -0.57(-1.51%)
Nov 06, 2019 37.43 37.77 37.11 37.62 1,630,669 +0.26(+0.71%)
Nov 05, 2019 37.59 37.80 37.05 37.36 1,405,561 -0.36(-0.95%)
Nov 04, 2019 38.67 38.84 37.55 37.72 1,610,280 -0.86(-2.23%)
Nov 01, 2019 37.93 38.67 37.77 38.58 1,074,174 +0.96(+2.54%)
Oct 31, 2019 37.76 37.98 37.42 37.62 1,195,888 -0.23(-0.60%)
Oct 30, 2019 37.46 37.86 36.53 37.85 1,277,188 +0.33(+0.88%)
Oct 29, 2019 37.61 38.16 37.44 37.52 1,484,623 -0.19(-0.50%)
Oct 28, 2019 38.80 39.00 37.67 37.71 2,365,814 -1.01(-2.61%)
Oct 25, 2019 39.00 39.29 38.68 38.72 1,153,030 -0.26(-0.68%)
Oct 24, 2019 38.68 39.02 38.41 38.99 873,616 +0.30(+0.78%)
Oct 23, 2019 38.70 38.87 38.34 38.68 1,581,990 -0.31(-0.80%)
Oct 22, 2019 38.63 39.19 38.19 39.00 1,476,672 +0.79(+2.08%)
Oct 21, 2019 38.74 38.79 38.04 38.20 2,196,284 -0.20(-0.52%)
Oct 18, 2019 38.38 38.49 38.09 38.40 1,336,852 -0.01(-0.02%)
Oct 17, 2019 38.76 39.17 38.40 38.41 1,289,179 -0.12(-0.32%)
Oct 16, 2019 37.57 38.56 37.51 38.53 1,876,517 +1.09(+2.91%)
Oct 15, 2019 37.25 37.52 37.19 37.44 1,431,323 +0.31(+0.84%)
Oct 14, 2019 36.79 37.37 36.34 37.13 1,187,110 -0.21(-0.56%)
Oct 11, 2019 37.57 37.79 37.33 37.34 1,376,808 +0.18(+0.48%)
Oct 10, 2019 36.99 37.36 36.93 37.16 1,177,677 +0.24(+0.64%)
Oct 09, 2019 37.28 37.47 36.88 36.92 898,654 -0.16(-0.43%)
Oct 08, 2019 37.18 37.58 36.91 37.08 1,069,770 -0.22(-0.58%)
Oct 07, 2019 37.29 37.53 37.04 37.30 1,143,890 -0.18(-0.48%)
Oct 04, 2019 37.18 37.51 36.72 37.48 1,779,684 +0.42(+1.15%)
Oct 03, 2019 37.42 37.69 36.75 37.06 1,508,176 -0.38(-1.01%)
Oct 02, 2019 38.14 38.31 36.98 37.43 1,628,962 -0.56(-1.47%)
Oct 01, 2019 38.73 38.82 37.91 37.99 1,520,510 -0.74(-1.90%)
Sep 30, 2019 37.90 38.90 37.86 38.73 1,422,895 +0.90(+2.37%)
Sep 27, 2019 38.39 38.43 37.60 37.83 1,496,232 -0.33(-0.87%)
Sep 26, 2019 38.21 38.56 37.99 38.16 1,196,412 +0.08(+0.20%)
Sep 25, 2019 38.01 38.13 37.40 38.08 1,887,448 +0.62(+1.66%)
Sep 24, 2019 37.11 37.97 37.10 37.46 2,894,484 +0.45(+1.22%)
Sep 23, 2019 36.71 37.29 36.67 37.01 1,767,325 +0.22(+0.59%)
Sep 20, 2019 37.06 37.18 36.78 36.79 2,796,676 -0.12(-0.33%)
Sep 19, 2019 37.00 37.18 36.67 36.91 3,100,149 -0.06(-0.15%)
Sep 18, 2019 37.87 37.94 36.76 36.97 4,791,519 -1.41(-3.66%)
Sep 17, 2019 38.24 39.03 37.83 38.38 3,718,232 -0.08(-0.20%)
Sep 16, 2019 36.40 39.34 36.23 38.45 7,521,386 +1.91(+5.21%)
Sep 13, 2019 36.27 36.56 35.73 36.55 2,591,455 +0.26(+0.73%)
Sep 12, 2019 36.32 36.49 35.87 36.28 1,730,077 +0.07(+0.18%)
Sep 11, 2019 35.24 36.23 35.12 36.22 2,233,530 +1.13(+3.23%)
Sep 10, 2019 34.32 35.09 33.99 35.08 2,640,361 +0.77(+2.25%)
Sep 09, 2019 34.51 34.80 34.15 34.31 1,660,058 -0.31(-0.90%)
Sep 06, 2019 34.34 34.81 34.34 34.62 1,920,032 +0.25(+0.74%)
Sep 05, 2019 34.80 35.08 34.13 34.37 1,382,298 -0.18(-0.52%)
Sep 04, 2019 34.43 34.74 34.23 34.55 1,120,468 +0.39(+1.13%)
Sep 03, 2019 33.96 34.28 33.82 34.16 1,586,899 +0.02(+0.06%)
Aug 30, 2019 34.10 34.23 33.89 34.14 1,194,547 +0.06(+0.17%)
Aug 29, 2019 33.81 34.17 33.67 34.08 873,209 +0.40(+1.18%)
Aug 28, 2019 33.46 33.77 33.07 33.69 1,879,304 +0.09(+0.28%)
Aug 27, 2019 33.90 33.91 33.36 33.59 2,753,915 -0.06(-0.17%)
Aug 26, 2019 33.18 33.85 33.11 33.65 2,079,864 +0.69(+2.09%)
Aug 23, 2019 33.76 34.33 32.89 32.96 2,517,464 -1.00(-2.94%)
Aug 22, 2019 33.21 34.05 33.00 33.96 2,504,720 +0.70(+2.10%)
Aug 21, 2019 33.68 34.10 32.63 33.26 6,217,909 -1.56(-4.47%)
Aug 20, 2019 34.41 34.98 33.98 34.82 3,433,606 +0.47(+1.37%)
Aug 19, 2019 33.51 34.46 33.44 34.35 2,038,469 +1.12(+3.38%)
Aug 16, 2019 33.04 33.38 32.59 33.23 1,696,259 +0.42(+1.29%)
Aug 15, 2019 33.03 33.25 32.78 32.80 1,215,499 -0.25(-0.74%)
Aug 14, 2019 33.48 33.57 32.86 33.05 2,121,818 -0.78(-2.31%)
Aug 13, 2019 34.46 34.46 33.37 33.83 1,062,537 +0.37(+1.10%)
Aug 12, 2019 33.70 33.70 33.28 33.46 577,941 -0.46(-1.36%)
Aug 09, 2019 34.21 34.22 33.84 33.92 795,764 -0.48(-1.40%)
Aug 08, 2019 34.33 34.58 34.23 34.40 1,157,736 +0.32(+0.94%)
Aug 07, 2019 33.43 34.12 33.15 34.08 2,151,269 +0.48(+1.43%)
Aug 06, 2019 33.10 33.65 32.95 33.60 2,876,758 +0.55(+1.66%)
Aug 05, 2019 33.66 33.81 32.79 33.06 1,838,335 -0.92(-2.72%)
Aug 02, 2019 34.34 34.48 33.78 33.98 907,067 -0.46(-1.34%)
Aug 01, 2019 34.02 35.11 33.73 34.44 1,875,475 +0.51(+1.50%)
Jul 31, 2019 34.29 34.38 33.49 33.93 2,003,735 -0.27(-0.80%)
Jul 30, 2019 33.53 34.40 33.50 34.21 1,583,519 +0.70(+2.08%)
Jul 29, 2019 33.54 34.09 33.23 33.51 2,782,706 +0.00(+0.00%)
Jul 26, 2019 33.74 34.03 33.47 33.51 1,613,047 -0.21(-0.62%)
Jul 25, 2019 33.52 34.01 33.52 33.72 1,867,241 +0.43(+1.30%)
Jul 24, 2019 33.04 33.45 32.93 33.28 2,012,526 +0.28(+0.86%)
Jul 23, 2019 33.55 33.63 32.82 33.00 2,290,443 -0.45(-1.35%)
Jul 22, 2019 34.19 34.26 33.39 33.45 1,118,605 -0.60(-1.77%)
Jul 19, 2019 34.31 34.52 33.99 34.06 1,006,710 -0.16(-0.47%)
Jul 18, 2019 34.38 34.62 33.88 34.22 1,823,029 -0.18(-0.52%)
Jul 17, 2019 35.13 35.25 34.37 34.40 1,165,410 -0.68(-1.94%)
Jul 16, 2019 34.33 35.16 34.30 35.07 1,165,454 +0.72(+2.09%)
Jul 15, 2019 34.93 35.09 34.23 34.36 1,205,204 -0.36(-1.03%)
Jul 12, 2019 34.42 34.93 34.23 34.72 1,374,752 +0.48(+1.41%)
Jul 11, 2019 34.54 34.67 33.79 34.23 1,517,271 -0.35(-1.01%)
Jul 10, 2019 34.57 34.78 34.17 34.58 2,755,511 +0.49(+1.43%)
Jul 09, 2019 34.84 35.00 34.03 34.09 1,546,746 -0.75(-2.16%)
Jul 08, 2019 34.54 35.04 34.39 34.85 1,338,751 +0.24(+0.71%)
Jul 05, 2019 34.74 34.87 34.27 34.60 897,774 -0.45(-1.29%)
Jul 03, 2019 34.80 35.11 34.69 35.05 518,633 +0.32(+0.92%)
Jul 02, 2019 34.81 35.00 34.37 34.73 1,036,711 -0.03(-0.08%)
Jul 01, 2019 34.88 34.95 34.33 34.76 1,256,878 +0.32(+0.93%)
Jun 28, 2019 34.33 34.81 34.33 34.44 2,549,684 +0.09(+0.27%)
Jun 27, 2019 34.11 34.41 33.60 34.35 1,429,732 +0.71(+2.13%)
Jun 26, 2019 33.57 33.87 33.19 33.63 1,686,604 -0.03(-0.08%)
Jun 25, 2019 35.01 35.05 33.06 33.66 3,412,637 -0.66(-1.92%)
Jun 24, 2019 34.38 34.72 34.00 34.32 1,479,584 +0.04(+0.11%)
Jun 21, 2019 35.00 35.17 34.19 34.28 2,276,864 -0.93(-2.64%)
Jun 20, 2019 35.17 35.42 34.53 35.21 1,621,535 +0.27(+0.78%)
Jun 19, 2019 35.38 35.48 34.12 34.94 1,746,949 -0.47(-1.33%)
Jun 18, 2019 35.45 35.97 34.88 35.41 1,272,144 +0.09(+0.27%)
Jun 17, 2019 35.97 36.03 35.08 35.32 1,473,845 -0.69(-1.91%)
Jun 14, 2019 35.25 36.17 35.02 36.00 2,078,469 +0.60(+1.70%)
Jun 13, 2019 35.05 35.62 34.93 35.40 1,384,206 +0.60(+1.73%)
Jun 12, 2019 34.25 35.12 34.14 34.80 2,017,056 +0.57(+1.68%)
Jun 11, 2019 35.12 35.12 33.98 34.23 1,635,941 -0.71(-2.05%)
Jun 10, 2019 35.04 35.43 34.69 34.94 978,103 -0.02(-0.05%)
Jun 07, 2019 34.49 35.14 34.39 34.96 1,205,467 +0.66(+1.92%)
Jun 06, 2019 34.33 34.89 34.04 34.30 1,296,761 -0.02(-0.05%)
Jun 05, 2019 34.25 34.46 33.68 34.32 1,326,061 +0.31(+0.91%)
Jun 04, 2019 33.77 34.07 33.58 34.01 1,365,260 +0.51(+1.52%)
Jun 03, 2019 32.63 33.83 32.55 33.50 2,617,622 +0.80(+2.44%)
May 31, 2019 33.14 33.29 32.49 32.70 1,972,148 -0.66(-1.97%)
May 30, 2019 33.20 33.62 32.87 33.36 1,784,933 -0.07(-0.20%)
May 29, 2019 33.77 34.02 33.02 33.43 2,138,602 -0.44(-1.31%)
May 28, 2019 34.22 34.35 33.79 33.87 1,929,311 -0.28(-0.83%)
May 24, 2019 33.74 34.19 33.74 34.15 2,333,534 +0.61(+1.82%)
May 23, 2019 34.09 34.09 33.21 33.54 3,214,589 -0.88(-2.57%)
May 22, 2019 34.43 36.30 34.13 34.42 4,611,356 -1.65(-4.56%)
May 21, 2019 35.29 36.21 35.03 36.07 2,374,677 +0.79(+2.24%)
May 20, 2019 36.03 36.54 35.21 35.28 2,065,721 -0.86(-2.37%)
May 17, 2019 36.44 36.96 36.11 36.14 1,534,956 -0.57(-1.56%)
May 16, 2019 36.62 37.23 36.53 36.71 1,516,127 +0.36(+0.98%)
May 15, 2019 35.94 36.45 35.83 36.35 1,462,664 +0.26(+0.73%)
May 14, 2019 35.65 36.51 35.43 36.09 984,395 +0.39(+1.11%)
May 13, 2019 35.49 35.90 35.23 35.69 1,316,884 -0.24(-0.68%)
May 10, 2019 35.88 36.01 35.46 35.94 921,484 +0.04(+0.10%)
May 09, 2019 35.30 36.04 35.07 35.90 936,553 +0.51(+1.44%)
May 08, 2019 35.71 35.93 35.38 35.39 670,892 -0.35(-0.97%)
May 07, 2019 36.15 36.37 35.45 35.74 1,054,704 -0.67(-1.83%)
May 06, 2019 36.15 36.51 35.77 36.41 1,000,321 -0.22(-0.59%)
May 03, 2019 36.27 36.67 35.54 36.62 1,879,117 +0.60(+1.67%)
May 02, 2019 35.95 36.63 35.69 36.02 776,103 +0.13(+0.37%)
May 01, 2019 36.02 36.86 35.89 35.89 1,492,939 +0.06(+0.16%)
Apr 30, 2019 35.35 35.99 35.26 35.83 1,250,619 +0.49(+1.38%)
Apr 29, 2019 35.28 35.51 34.93 35.35 1,441,598 +0.14(+0.40%)
Apr 26, 2019 35.34 35.34 34.76 35.20 1,147,948 -0.12(-0.35%)
Apr 25, 2019 35.56 35.57 34.25 35.33 1,602,840 -0.77(-2.14%)
Apr 24, 2019 36.28 36.42 35.77 36.10 1,140,013 -0.22(-0.60%)
Apr 23, 2019 36.33 36.66 35.99 36.31 1,857,531 +0.39(+1.07%)
Apr 22, 2019 36.84 37.01 35.91 35.93 1,076,949 -0.96(-2.60%)
Apr 18, 2019 36.35 37.11 36.24 36.89 1,546,226 +0.47(+1.29%)
Apr 17, 2019 36.21 36.69 35.94 36.42 1,854,731 +0.36(+0.99%)
Apr 16, 2019 35.61 36.10 35.42 36.06 1,875,073 +0.69(+1.94%)
Apr 15, 2019 35.40 35.53 34.92 35.37 2,531,700 +0.11(+0.32%)
Apr 12, 2019 35.55 35.65 35.03 35.26 1,182,396 -0.14(-0.40%)
Apr 11, 2019 35.16 35.66 34.96 35.40 1,601,949 +0.28(+0.80%)
Apr 10, 2019 34.93 35.28 34.73 35.12 1,091,116 +0.19(+0.54%)
Apr 09, 2019 35.33 35.46 34.89 34.93 1,116,230 -0.57(-1.61%)
Apr 08, 2019 35.21 35.56 35.10 35.50 1,129,497 +0.19(+0.53%)
Apr 05, 2019 35.03 35.62 35.02 35.32 1,502,903 +0.40(+1.16%)
Apr 04, 2019 34.21 34.96 34.14 34.91 1,440,317 +0.66(+1.92%)
Apr 03, 2019 34.02 34.62 33.70 34.26 1,633,284 +0.49(+1.44%)
Apr 02, 2019 33.86 33.89 33.40 33.77 1,183,433 -0.17(-0.50%)
Apr 01, 2019 34.01 34.06 33.29 33.94 1,569,936 -0.01(-0.03%)
Mar 29, 2019 34.29 34.78 33.78 33.95 2,071,050 -0.20(-0.58%)
Mar 28, 2019 34.79 34.83 34.05 34.14 1,514,912 -0.70(-2.02%)
Mar 27, 2019 34.87 35.53 34.35 34.85 2,598,805 +0.67(+1.95%)
Mar 26, 2019 34.14 34.32 33.69 34.18 2,284,777 -0.01(-0.03%)
Mar 25, 2019 33.21 34.29 33.07 34.19 2,604,651 +0.94(+2.82%)
Mar 22, 2019 33.43 34.19 33.13 33.25 2,142,602 -0.26(-0.78%)
Mar 21, 2019 32.70 33.78 32.52 33.52 1,753,582 +0.81(+2.47%)
Mar 20, 2019 32.97 33.24 32.20 32.71 2,874,554 -0.39(-1.19%)
Mar 19, 2019 33.80 34.06 32.98 33.10 2,086,395 -0.66(-1.94%)
Mar 18, 2019 33.66 33.97 33.32 33.76 1,671,123 +0.07(+0.19%)
Mar 15, 2019 34.02 34.38 33.48 33.69 2,853,532 -0.21(-0.61%)
Mar 14, 2019 33.54 34.09 33.18 33.90 2,482,199 +0.39(+1.18%)
Mar 13, 2019 33.95 34.16 33.39 33.51 1,862,021 -0.36(-1.05%)
Mar 12, 2019 34.20 34.30 33.78 33.86 1,164,723 -0.25(-0.74%)
Mar 11, 2019 33.39 34.14 33.39 34.12 1,894,971 +0.74(+2.22%)
Mar 08, 2019 33.22 33.89 32.80 33.38 1,772,901 +0.08(+0.23%)
Mar 07, 2019 32.59 33.62 32.57 33.30 2,838,277 +0.65(+1.98%)
Mar 06, 2019 32.85 33.11 32.49 32.65 2,587,958 -0.20(-0.60%)
Mar 05, 2019 33.65 33.69 32.81 32.85 2,141,662 -0.79(-2.34%)
Mar 04, 2019 33.36 34.01 33.36 33.64 1,941,239 +0.38(+1.16%)
Mar 01, 2019 33.69 33.95 32.67 33.25 2,152,625 -0.13(-0.39%)
Feb 28, 2019 33.46 33.98 33.34 33.39 3,143,771 -0.68(-2.01%)
Feb 27, 2019 35.14 35.29 33.82 34.07 4,124,413 -0.88(-2.52%)
Feb 26, 2019 34.75 35.30 34.30 34.95 2,723,191 -0.04(-0.11%)
Feb 25, 2019 35.53 35.60 34.77 34.99 2,529,336 -0.35(-0.98%)
Feb 22, 2019 35.18 35.51 34.93 35.34 1,261,696 +0.36(+1.02%)
Feb 21, 2019 34.27 35.07 34.14 34.98 2,596,792 +0.53(+1.55%)
Feb 20, 2019 34.74 34.90 34.36 34.44 2,038,033 -0.34(-0.97%)
Feb 19, 2019 34.73 35.14 34.56 34.78 1,867,595 +0.23(+0.65%)
Feb 15, 2019 34.43 34.84 34.27 34.56 1,497,464 +0.13(+0.38%)
Feb 14, 2019 34.12 34.69 33.96 34.43 1,798,029 +0.08(+0.25%)
Feb 13, 2019 35.21 35.21 34.19 34.34 1,765,310 -0.79(-2.24%)
Feb 12, 2019 33.85 35.26 33.85 35.13 2,538,755 +1.42(+4.20%)
Feb 11, 2019 34.17 34.17 33.63 33.71 1,695,548 -0.38(-1.10%)
Feb 08, 2019 34.14 34.37 33.77 34.09 837,292 -0.29(-0.85%)
Feb 07, 2019 33.99 34.41 33.79 34.38 1,012,159 +0.32(+0.94%)
Feb 06, 2019 34.80 35.01 33.83 34.06 1,448,262 -0.93(-2.65%)
Feb 05, 2019 34.48 35.20 34.29 34.99 1,288,141 +0.44(+1.28%)
Feb 04, 2019 34.62 34.77 34.24 34.55 2,335,370 -0.12(-0.35%)
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.