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 (%)
Dec 31, 2021 69.82 70.54 69.36 70.21 769,532 +0.59(+0.85%)
Dec 30, 2021 70.03 70.56 69.48 69.62 1,231,465 -0.52(-0.75%)
Dec 29, 2021 69.34 70.49 69.34 70.14 1,469,267 +0.75(+1.08%)
Dec 28, 2021 69.50 70.44 69.12 69.40 768,872 +0.10(+0.14%)
Dec 27, 2021 68.57 69.33 68.01 69.30 920,303 +0.94(+1.38%)
Dec 23, 2021 68.68 68.76 67.80 68.36 1,020,118 -0.41(-0.59%)
Dec 22, 2021 66.11 69.01 66.11 68.77 2,279,575 +2.75(+4.17%)
Dec 21, 2021 65.84 66.30 65.42 66.01 3,239,232 +0.88(+1.36%)
Dec 20, 2021 65.57 65.72 63.59 65.13 1,381,312 -1.35(-2.03%)
Dec 17, 2021 67.07 67.31 66.10 66.48 3,138,468 -0.84(-1.25%)
Dec 16, 2021 68.29 68.53 66.72 67.32 1,683,108 -1.68(-2.43%)
Dec 15, 2021 68.13 69.06 67.24 69.00 1,834,193 +0.95(+1.40%)
Dec 14, 2021 69.12 69.17 67.24 68.05 3,091,495 -1.87(-2.68%)
Dec 13, 2021 72.74 73.34 69.79 69.92 2,812,026 -2.44(-3.38%)
Dec 10, 2021 71.11 72.42 70.15 72.37 1,991,167 +1.83(+2.60%)
Dec 09, 2021 70.74 72.27 69.47 70.53 2,439,662 +0.26(+0.37%)
Dec 08, 2021 69.15 71.23 66.66 70.27 3,227,924 +1.17(+1.70%)
Dec 07, 2021 68.72 70.31 68.09 69.10 2,902,381 +0.38(+0.55%)
Dec 06, 2021 67.21 69.06 66.57 68.72 2,430,298 +2.51(+3.79%)
Dec 03, 2021 66.92 67.62 65.34 66.21 1,252,485 -0.24(-0.36%)
Dec 02, 2021 63.33 66.91 63.21 66.45 1,656,958 +3.68(+5.86%)
Dec 01, 2021 62.44 64.19 61.90 62.77 1,604,086 +1.21(+1.97%)
Nov 30, 2021 62.12 63.21 61.26 61.56 1,451,608 -0.81(-1.31%)
Nov 29, 2021 63.05 63.21 61.84 62.38 789,749 -0.16(-0.25%)
Nov 26, 2021 62.32 63.19 61.89 62.53 612,212 -0.85(-1.35%)
Nov 24, 2021 63.58 64.13 63.27 63.38 503,682 -0.71(-1.10%)
Nov 23, 2021 63.18 64.31 62.43 64.09 744,597 +0.75(+1.18%)
Nov 22, 2021 64.66 64.66 62.91 63.35 1,053,889 -0.66(-1.03%)
Nov 19, 2021 63.38 65.31 63.34 64.01 1,253,588 +0.26(+0.41%)
Nov 18, 2021 63.74 63.76 63.30 63.74 722,866 +0.65(+1.03%)
Nov 17, 2021 62.40 63.28 62.05 63.09 799,021 +0.46(+0.73%)
Nov 16, 2021 62.00 63.36 61.53 62.64 715,883 +0.84(+1.37%)
Nov 15, 2021 62.23 62.41 61.74 61.79 447,930 -0.27(-0.44%)
Nov 12, 2021 61.29 62.25 61.11 62.07 506,791 +0.82(+1.35%)
Nov 11, 2021 61.00 61.42 60.33 61.24 405,519 +0.86(+1.43%)
Nov 10, 2021 61.60 60.38 593,738 -1.61(-2.60%)
Nov 09, 2021 60.76 62.59 60.76 61.99 1,134,736 +1.71(+2.83%)
Nov 08, 2021 60.57 60.73 59.67 60.28 867,073 +0.13(+0.21%)
Nov 05, 2021 59.25 60.44 59.13 60.15 1,073,971 +1.57(+2.68%)
Nov 04, 2021 59.10 60.00 58.29 58.58 879,945 -0.16(-0.26%)
Nov 03, 2021 58.33 60.19 58.03 58.74 1,444,708 +0.51(+0.88%)
Nov 02, 2021 59.39 59.44 57.63 58.22 839,793 -1.07(-1.80%)
Nov 01, 2021 58.53 59.39 57.60 59.29 711,777 +0.93(+1.60%)
Oct 29, 2021 58.56 59.40 58.20 58.36 820,270 -0.29(-0.50%)
Oct 28, 2021 58.20 58.86 57.82 58.65 516,157 +0.94(+1.63%)
Oct 27, 2021 58.96 60.47 57.65 57.71 944,394 -0.90(-1.54%)
Oct 26, 2021 59.04 58.17 58.61 890,386 -0.43(-0.72%)
Oct 25, 2021 58.74 59.47 58.44 59.04 461,377 +0.42(+0.71%)
Oct 22, 2021 59.17 59.95 58.51 58.62 630,483 -0.45(-0.76%)
Oct 21, 2021 58.63 59.13 58.25 59.07 718,911 +0.14(+0.23%)
Oct 20, 2021 57.72 59.24 57.43 58.93 1,031,151 +1.51(+2.64%)
Oct 19, 2021 58.20 58.20 57.24 57.42 641,188 -0.65(-1.12%)
Oct 18, 2021 56.54 58.12 56.48 58.07 878,500 +1.24(+2.18%)
Oct 15, 2021 58.29 58.57 56.71 56.83 1,042,364 -1.19(-2.06%)
Oct 14, 2021 56.59 58.21 56.44 58.02 810,668 +1.67(+2.96%)
Oct 13, 2021 55.69 56.46 55.55 56.35 1,031,314 +0.99(+1.79%)
Oct 12, 2021 54.63 55.84 54.55 55.36 757,898 +0.82(+1.51%)
Oct 11, 2021 54.35 55.20 54.03 54.54 1,218,890 +0.02(+0.04%)
Oct 08, 2021 55.31 55.49 54.42 54.52 782,509 -0.84(-1.52%)
Oct 07, 2021 55.39 56.17 55.31 55.36 798,888 +0.21(+0.39%)
Oct 06, 2021 53.24 55.46 52.94 55.15 1,439,747 +1.48(+2.76%)
Oct 05, 2021 53.83 54.17 53.18 53.67 2,171,593 +0.27(+0.51%)
Oct 04, 2021 52.95 53.98 52.92 53.40 1,238,488 +0.00(+0.00%)
Oct 01, 2021 53.98 54.13 53.21 53.40 1,431,254 -0.07(-0.13%)
Sep 30, 2021 55.62 56.11 53.44 53.47 1,748,288 -2.24(-4.03%)
Sep 29, 2021 55.99 56.49 55.52 55.71 1,130,038 +0.08(+0.14%)
Sep 28, 2021 58.00 58.01 55.31 55.63 1,949,382 -2.99(-5.10%)
Sep 27, 2021 57.40 58.78 57.05 58.62 1,140,604 +0.66(+1.13%)
Sep 24, 2021 57.82 58.38 56.89 57.96 1,120,031 +0.05(+0.08%)
Sep 23, 2021 58.81 59.23 57.85 57.92 1,054,910 -0.49(-0.84%)
Sep 22, 2021 58.41 59.40 58.12 58.41 1,029,190 +0.50(+0.87%)
Sep 21, 2021 58.81 58.90 57.36 57.91 984,984 -0.78(-1.33%)
Sep 20, 2021 59.59 60.25 57.96 58.69 948,952 -2.13(-3.50%)
Sep 17, 2021 59.93 60.99 59.73 60.82 1,925,104 +0.81(+1.35%)
Sep 16, 2021 58.38 60.83 58.09 60.00 1,247,044 +1.46(+2.49%)
Sep 15, 2021 57.30 58.61 57.06 58.54 1,158,464 +1.16(+2.02%)
Sep 14, 2021 59.56 59.74 57.22 57.38 1,319,489 -1.50(-2.55%)
Sep 13, 2021 59.84 59.25 57.93 58.88 1,407,995 -0.37(-0.62%)
Sep 10, 2021 59.75 60.18 59.10 59.25 830,215 -0.06(-0.10%)
Sep 09, 2021 59.34 59.68 58.32 59.31 868,521 +0.10(+0.16%)
Sep 08, 2021 60.17 60.67 58.99 59.21 1,323,227 -2.18(-3.54%)
Sep 07, 2021 61.46 62.42 61.26 61.39 1,096,151 -0.31(-0.50%)
Sep 03, 2021 61.67 61.89 61.05 61.70 839,398 -0.29(-0.47%)
Sep 02, 2021 62.62 62.66 61.93 61.99 1,066,411 -0.38(-0.60%)
Sep 01, 2021 62.08 62.72 61.83 62.36 929,258 +0.42(+0.67%)
Aug 31, 2021 61.81 62.17 61.17 61.95 986,666 +0.28(+0.45%)
Aug 30, 2021 62.44 62.48 61.24 61.67 913,048 -0.65(-1.04%)
Aug 27, 2021 61.11 62.67 60.93 62.32 1,257,279 +1.26(+2.06%)
Aug 26, 2021 61.29 62.07 60.22 61.06 1,590,878 -0.50(-0.82%)
Aug 25, 2021 59.31 61.83 59.23 61.56 2,191,703 +2.53(+4.29%)
Aug 24, 2021 58.04 60.16 57.85 59.03 2,425,267 +1.61(+2.80%)
Aug 23, 2021 57.83 57.88 55.94 57.42 1,572,039 -0.14(-0.24%)
Aug 20, 2021 55.94 57.65 55.81 57.56 959,302 +1.57(+2.80%)
Aug 19, 2021 55.39 56.61 55.33 55.99 1,060,411 -0.44(-0.79%)
Aug 18, 2021 56.33 57.25 55.95 56.44 698,590 -0.26(-0.46%)
Aug 17, 2021 58.67 58.67 56.23 56.70 985,870 -2.67(-4.50%)
Aug 16, 2021 58.63 59.79 58.23 59.37 937,106 +0.32(+0.54%)
Aug 13, 2021 59.14 59.35 58.20 59.05 838,287 +0.28(+0.48%)
Aug 12, 2021 58.67 59.29 57.94 58.77 1,340,999 +0.22(+0.38%)
Aug 11, 2021 56.44 58.58 55.92 58.54 991,961 +2.18(+3.86%)
Aug 10, 2021 55.99 56.88 55.31 56.37 633,925 +0.71(+1.27%)
Aug 09, 2021 55.80 56.48 55.39 55.66 526,784 -0.42(-0.74%)
Aug 06, 2021 56.62 57.36 55.67 56.08 784,706 -0.36(-0.63%)
Aug 05, 2021 55.91 56.70 55.70 56.44 640,721 +0.69(+1.23%)
Aug 04, 2021 57.05 57.58 55.72 55.75 1,057,135 -2.01(-3.48%)
Aug 03, 2021 57.93 58.10 56.84 57.76 1,167,689 +0.14(+0.23%)
Aug 02, 2021 57.73 58.09 57.07 57.63 973,387 +0.31(+0.54%)
Jul 30, 2021 56.52 58.14 56.28 57.32 1,249,726 +0.26(+0.46%)
Jul 29, 2021 55.11 57.51 54.91 57.05 1,340,194 +2.48(+4.54%)
Jul 28, 2021 54.56 54.97 53.84 54.58 1,425,663 -0.02(-0.04%)
Jul 27, 2021 54.16 54.84 53.39 54.60 752,160 +0.19(+0.36%)
Jul 26, 2021 55.32 55.68 54.24 54.41 1,150,830 -0.77(-1.40%)
Jul 23, 2021 54.13 55.32 53.73 55.18 1,231,317 +1.54(+2.87%)
Jul 22, 2021 53.25 54.01 52.40 53.64 1,116,105 -0.15(-0.27%)
Jul 21, 2021 53.40 54.15 53.11 53.79 1,221,358 +0.54(+1.02%)
Jul 20, 2021 51.79 53.48 51.62 53.24 1,275,632 +1.65(+3.21%)
Jul 19, 2021 50.69 52.79 50.30 51.59 2,231,125 +0.03(+0.06%)
Jul 16, 2021 52.40 53.20 51.39 51.56 1,053,534 -0.98(-1.86%)
Jul 15, 2021 52.29 52.90 51.75 52.54 818,616 -0.07(-0.13%)
Jul 14, 2021 53.17 53.56 52.43 52.61 829,310 -0.04(-0.07%)
Jul 13, 2021 53.93 54.36 52.35 52.65 1,350,496 -1.61(-2.96%)
Jul 12, 2021 53.87 54.40 53.63 54.25 1,206,285 -0.10(-0.18%)
Jul 09, 2021 54.46 55.11 54.18 54.35 1,030,413 +0.50(+0.93%)
Jul 08, 2021 54.11 55.18 53.04 53.84 1,534,957 -2.16(-3.85%)
Jul 07, 2021 55.21 56.67 55.09 56.00 923,384 +0.97(+1.77%)
Jul 06, 2021 56.15 56.16 54.06 55.03 1,399,401 -1.13(-2.01%)
Jul 02, 2021 57.26 57.26 55.89 56.16 771,444 -0.64(-1.12%)
Jul 01, 2021 55.85 57.17 55.50 56.79 1,130,530 +1.05(+1.89%)
Jun 30, 2021 54.91 56.14 54.86 55.74 1,279,422 -0.35(-0.62%)
Jun 29, 2021 56.16 57.53 55.84 56.09 1,138,486 -0.03(-0.05%)
Jun 28, 2021 56.39 56.71 55.66 56.12 1,484,859 +0.45(+0.81%)
Jun 25, 2021 55.08 55.87 54.81 55.66 3,561,078 +0.82(+1.49%)
Jun 24, 2021 54.48 55.01 53.92 54.84 1,125,549 +0.46(+0.85%)
Jun 23, 2021 55.26 55.26 53.62 54.38 1,452,003 -0.65(-1.17%)
Jun 22, 2021 54.96 55.45 54.51 55.03 1,573,923 +0.07(+0.12%)
Jun 21, 2021 54.81 55.69 54.72 54.96 1,608,239 +0.52(+0.96%)
Jun 18, 2021 54.54 56.23 54.20 54.44 2,980,088 -0.66(-1.19%)
Jun 17, 2021 55.09 55.91 54.25 55.09 1,662,556 -0.04(-0.07%)
Jun 16, 2021 56.40 56.78 54.91 55.13 1,840,190 -1.21(-2.16%)
Jun 15, 2021 55.98 56.59 55.72 56.35 1,303,828 +0.66(+1.18%)
Jun 14, 2021 56.91 57.39 55.51 55.69 2,215,235 -1.33(-2.33%)
Jun 11, 2021 57.01 57.67 56.54 57.02 2,396,749 +0.35(+0.61%)
Jun 10, 2021 58.97 59.11 56.56 56.68 3,913,948 -2.96(-4.96%)
Jun 09, 2021 60.76 60.93 59.40 59.64 1,707,503 -0.91(-1.50%)
Jun 08, 2021 60.54 60.82 59.78 60.54 947,203 +0.40(+0.67%)
Jun 07, 2021 61.36 61.70 59.81 60.14 1,357,083 -0.88(-1.44%)
Jun 04, 2021 60.36 61.18 59.52 61.01 1,119,350 +1.10(+1.83%)
Jun 03, 2021 61.14 61.45 59.68 59.92 1,541,614 -1.71(-2.77%)
Jun 02, 2021 63.20 63.24 61.30 61.62 1,491,291 -1.51(-2.40%)
Jun 01, 2021 63.47 63.69 62.18 63.14 1,080,616 +0.23(+0.37%)
May 28, 2021 63.22 63.22 61.92 62.90 1,080,521 +0.16(+0.26%)
May 27, 2021 62.76 63.28 61.81 62.74 1,706,005 +0.67(+1.09%)
May 26, 2021 60.14 62.96 59.28 62.07 3,568,042 +2.27(+3.79%)
May 25, 2021 59.08 60.95 58.83 59.80 3,048,656 +1.39(+2.38%)
May 24, 2021 58.09 58.78 57.72 58.41 2,000,504 +0.66(+1.14%)
May 21, 2021 58.81 59.24 57.39 57.76 1,816,367 -0.55(-0.94%)
May 20, 2021 57.66 58.77 57.55 58.31 953,481 +0.58(+1.00%)
May 19, 2021 56.66 58.24 55.86 57.73 1,357,683 -0.36(-0.61%)
May 18, 2021 60.01 60.06 57.94 58.08 1,484,544 -1.81(-3.03%)
May 17, 2021 60.37 60.49 58.25 59.90 1,036,654 -0.82(-1.35%)
May 14, 2021 60.09 60.90 59.75 60.72 828,780 +1.20(+2.01%)
May 13, 2021 57.62 60.11 57.62 59.52 1,690,485 +2.23(+3.89%)
May 12, 2021 60.97 61.13 56.87 57.29 2,248,576 -4.08(-6.65%)
May 11, 2021 63.49 63.84 61.11 61.37 1,700,551 -3.16(-4.90%)
May 10, 2021 65.50 66.41 64.52 64.53 1,293,050 -0.69(-1.06%)
May 07, 2021 63.42 65.47 62.77 65.23 1,032,398 +1.90(+3.00%)
May 06, 2021 63.89 64.00 62.31 63.33 853,690 -0.34(-0.53%)
May 05, 2021 63.61 63.73 62.52 63.67 1,129,951 +0.44(+0.70%)
May 04, 2021 61.98 63.39 61.43 63.22 960,917 +0.94(+1.52%)
May 03, 2021 61.24 62.44 60.86 62.28 1,252,865 +1.82(+3.01%)
Apr 30, 2021 61.54 61.56 60.03 60.46 1,152,040 -1.34(-2.17%)
Apr 29, 2021 60.88 62.19 60.53 61.80 1,127,803 +1.35(+2.23%)
Apr 28, 2021 59.97 60.64 59.46 60.45 915,998 +0.43(+0.72%)
Apr 27, 2021 60.26 61.50 59.89 60.01 1,175,752 +0.35(+0.58%)
Apr 26, 2021 59.59 59.77 58.80 59.66 797,896 +1.05(+1.79%)
Apr 23, 2021 58.16 58.76 57.50 58.61 812,381 +0.95(+1.66%)
Apr 22, 2021 57.58 58.14 57.07 57.66 1,244,647 -0.05(-0.08%)
Apr 21, 2021 56.23 57.89 56.23 57.71 1,004,542 +1.36(+2.41%)
Apr 20, 2021 58.05 58.52 54.99 56.35 1,776,026 -2.13(-3.64%)
Apr 19, 2021 59.10 59.14 57.73 58.48 1,146,682 -0.62(-1.04%)
Apr 16, 2021 58.53 59.78 58.23 59.10 3,309,264 +1.68(+2.92%)
Apr 15, 2021 58.24 58.62 57.34 57.42 1,081,819 -0.10(-0.17%)
Apr 14, 2021 57.56 58.44 57.34 57.51 957,444 -0.04(-0.07%)
Apr 13, 2021 57.72 58.24 56.52 57.55 856,035 -0.42(-0.73%)
Apr 12, 2021 58.29 58.52 57.60 57.98 2,214,976 -0.20(-0.35%)
Apr 09, 2021 56.46 58.26 56.12 58.18 1,544,385 +1.72(+3.04%)
Apr 08, 2021 57.30 57.44 56.22 56.46 1,222,460 -0.66(-1.15%)
Apr 07, 2021 57.90 58.20 56.65 57.12 3,291,453 -0.57(-0.98%)
Apr 06, 2021 57.03 57.78 56.65 57.69 1,652,251 +0.67(+1.18%)
Apr 05, 2021 56.77 57.18 55.83 57.01 1,390,731 +0.30(+0.53%)
Apr 01, 2021 55.18 56.72 55.06 56.72 1,667,701 +2.17(+3.98%)
Mar 31, 2021 55.48 55.49 54.51 54.54 1,110,334 -0.71(-1.29%)
Mar 30, 2021 53.89 55.58 53.40 55.25 985,716 +1.17(+2.17%)
Mar 29, 2021 56.69 57.23 53.80 54.08 1,379,149 -2.24(-3.98%)
Mar 26, 2021 54.48 56.37 53.95 56.32 1,431,285 +2.24(+4.14%)
Mar 25, 2021 50.82 54.32 50.70 54.08 1,853,150 +2.26(+4.36%)
Mar 24, 2021 52.05 53.32 51.79 51.82 1,079,492 -0.08(-0.15%)
Mar 23, 2021 53.15 53.46 51.47 51.90 1,168,872 -1.06(-2.00%)
Mar 22, 2021 52.89 53.31 51.59 52.96 1,133,194 +0.63(+1.21%)
Mar 19, 2021 52.02 53.14 51.04 52.32 2,792,260 +0.51(+0.98%)
Mar 18, 2021 55.59 55.75 51.71 51.81 2,372,849 -4.41(-7.85%)
Mar 17, 2021 53.35 56.28 52.99 56.23 2,642,447 +2.28(+4.22%)
Mar 16, 2021 55.08 55.49 53.66 53.95 1,472,633 -0.61(-1.11%)
Mar 15, 2021 53.58 54.59 53.46 54.55 1,815,004 +1.19(+2.23%)
Mar 12, 2021 54.05 54.09 52.73 53.36 2,438,937 -1.76(-3.19%)
Mar 11, 2021 55.88 56.99 55.06 55.12 2,148,943 -0.20(-0.36%)
Mar 10, 2021 53.21 55.87 53.10 55.32 2,365,299 +2.49(+4.71%)
Mar 09, 2021 53.37 54.02 52.41 52.83 1,907,685 -0.23(-0.43%)
Mar 08, 2021 52.17 53.86 51.93 53.06 1,650,271 +1.25(+2.41%)
Mar 05, 2021 50.12 51.85 48.61 51.81 2,201,690 +2.03(+4.08%)
Mar 04, 2021 50.76 51.49 47.87 49.78 2,147,301 -0.82(-1.62%)
Mar 03, 2021 51.63 51.63 50.32 50.60 1,728,704 -1.23(-2.37%)
Mar 02, 2021 51.13 51.99 50.21 51.83 1,586,049 +0.84(+1.64%)
Mar 01, 2021 52.26 52.67 50.90 50.99 2,000,487 -0.37(-0.71%)
Feb 26, 2021 50.68 52.10 50.14 51.36 3,271,644 +1.41(+2.83%)
Feb 25, 2021 53.17 53.56 49.86 49.95 3,127,246 -3.85(-7.15%)
Feb 24, 2021 50.48 53.92 49.75 53.79 3,146,585 +1.65(+3.17%)
Feb 23, 2021 51.05 52.21 49.35 52.14 2,688,463 +0.56(+1.08%)
Feb 22, 2021 52.38 53.02 51.51 51.58 1,706,137 -1.24(-2.35%)
Feb 19, 2021 52.15 52.96 51.95 52.82 1,061,529 +0.94(+1.82%)
Feb 18, 2021 52.07 52.57 51.27 51.88 1,265,776 -0.25(-0.48%)
Feb 17, 2021 51.94 52.28 51.06 52.13 1,385,072 +0.09(+0.17%)
Feb 16, 2021 53.86 53.93 51.97 52.04 1,552,581 -1.88(-3.49%)
Feb 12, 2021 53.79 54.76 53.37 53.93 1,115,094 -0.25(-0.46%)
Feb 11, 2021 54.06 54.75 53.36 54.18 1,558,772 +0.64(+1.20%)
Feb 10, 2021 52.63 54.02 51.33 53.53 1,391,605 +1.08(+2.05%)
Feb 09, 2021 53.01 53.13 51.88 52.46 686,810 -0.45(-0.85%)
Feb 08, 2021 51.88 53.49 51.71 52.91 1,522,101 +1.36(+2.63%)
Feb 05, 2021 50.16 51.77 49.62 51.55 1,593,541 +1.55(+3.10%)
Feb 04, 2021 50.09 50.35 48.85 50.00 1,651,184 -0.03(-0.06%)
Feb 03, 2021 50.57 51.29 49.91 50.03 839,805 -0.50(-0.99%)
Feb 02, 2021 49.88 51.00 49.02 50.53 1,485,112 +1.02(+2.06%)
Feb 01, 2021 49.36 49.63 47.60 49.51 1,990,016 +0.38(+0.78%)
Jan 29, 2021 50.28 50.62 48.50 49.13 2,680,969 -1.40(-2.78%)
Jan 28, 2021 50.23 50.74 49.79 50.53 3,664,639 -0.97(-1.89%)
Jan 27, 2021 50.23 52.73 49.75 51.50 3,463,329 +0.56(+1.09%)
Jan 26, 2021 49.93 51.79 49.61 50.95 2,740,834 +1.62(+3.27%)
Jan 25, 2021 49.36 50.72 48.49 49.33 1,895,235 +0.47(+0.96%)
Jan 22, 2021 47.87 49.14 47.17 48.86 2,048,171 +0.76(+1.58%)
Jan 21, 2021 47.29 48.55 46.90 48.10 2,472,724 +1.32(+2.82%)
Jan 20, 2021 44.70 47.38 44.66 46.78 2,882,053 +2.44(+5.51%)
Jan 19, 2021 43.52 44.97 43.30 44.34 2,027,898 +1.44(+3.36%)
Jan 15, 2021 42.66 43.26 42.06 42.90 1,331,331 +0.22(+0.52%)
Jan 14, 2021 42.77 43.14 42.21 42.68 842,520 +0.19(+0.45%)
Jan 13, 2021 43.46 44.40 42.43 42.49 1,963,676 -0.25(-0.58%)
Jan 12, 2021 42.39 42.91 42.00 42.74 1,243,552 +0.49(+1.16%)
Jan 11, 2021 41.09 42.42 40.83 42.25 1,768,977 +0.93(+2.26%)
Jan 08, 2021 42.57 42.83 41.24 41.31 1,941,040 -1.20(-2.83%)
Jan 07, 2021 40.82 42.67 40.55 42.52 2,684,187 +1.89(+4.66%)
Jan 06, 2021 39.82 40.88 39.53 40.62 4,360,520 -0.05(-0.12%)
Jan 05, 2021 40.48 41.22 40.29 40.67 2,346,177 -0.24(-0.59%)
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.