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 (%)
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%)
Jan 04, 2021 41.83 41.88 40.12 40.91 1,886,564 -0.78(-1.86%)
Dec 31, 2020 41.69 41.69 41.69 861,543 -1.24(-2.88%)
Dec 30, 2020 43.10 43.71 42.84 42.92 861,543 -0.15(-0.36%)
Dec 29, 2020 43.34 43.49 42.52 43.08 1,103,886 -0.22(-0.51%)
Dec 28, 2020 43.96 44.04 43.03 43.30 1,234,345 -0.45(-1.03%)
Dec 24, 2020 43.20 43.90 42.83 43.75 664,896 +0.52(+1.20%)
Dec 23, 2020 44.50 44.65 42.94 43.23 1,519,842 -1.00(-2.25%)
Dec 22, 2020 44.12 44.97 43.91 44.23 1,173,953 +0.10(+0.22%)
Dec 21, 2020 43.59 44.44 43.27 44.13 1,470,511 -0.22(-0.50%)
Dec 18, 2020 44.58 44.91 44.08 44.35 2,346,429 +0.12(+0.28%)
Dec 17, 2020 44.02 45.15 43.57 44.23 2,550,224 +0.76(+1.74%)
Dec 16, 2020 43.55 43.82 43.02 43.47 1,488,310 +0.31(+0.71%)
Dec 15, 2020 43.28 43.66 42.75 43.16 2,130,513 +0.22(+0.51%)
Dec 14, 2020 43.02 43.34 42.66 42.94 1,830,045 +0.37(+0.88%)
Dec 11, 2020 42.65 43.34 42.46 42.57 1,821,686 -0.27(-0.63%)
Dec 10, 2020 41.74 43.42 41.71 42.84 3,422,711 +0.65(+1.55%)
Dec 09, 2020 44.22 44.22 41.63 42.18 4,757,164 -1.28(-2.93%)
Dec 08, 2020 44.86 44.93 42.80 43.46 9,065,586 -3.73(-7.90%)
Dec 07, 2020 46.28 47.49 45.51 47.19 4,572,957 +1.26(+2.74%)
Dec 04, 2020 45.07 46.87 44.39 45.93 3,488,724 +0.57(+1.25%)
Dec 03, 2020 43.43 45.85 43.33 45.37 1,727,677 +1.88(+4.32%)
Dec 02, 2020 43.91 44.10 42.63 43.49 2,493,721 -0.61(-1.39%)
Dec 01, 2020 45.50 45.82 43.96 44.10 1,389,608 -1.30(-2.87%)
Nov 30, 2020 45.64 45.77 44.19 45.41 1,687,861 -0.20(-0.44%)
Nov 27, 2020 45.42 46.05 45.02 45.61 459,983 +0.01(+0.02%)
Nov 25, 2020 44.95 45.87 44.43 45.60 989,210 +0.94(+2.10%)
Nov 24, 2020 46.41 46.60 44.41 44.66 1,111,231 -1.62(-3.50%)
Nov 23, 2020 45.26 46.43 45.00 46.28 1,476,190 +1.14(+2.53%)
Nov 20, 2020 45.56 46.12 44.93 45.14 742,898 -0.16(-0.36%)
Nov 19, 2020 45.76 46.13 44.80 45.30 1,178,569 +0.26(+0.57%)
Nov 18, 2020 44.74 45.90 44.45 45.04 1,011,235 +0.35(+0.79%)
Nov 17, 2020 43.62 45.08 43.57 44.69 1,053,659 +0.88(+2.01%)
Nov 16, 2020 43.79 44.01 42.62 43.80 908,809 +0.28(+0.64%)
Nov 13, 2020 43.14 44.02 42.30 43.53 1,008,085 +0.79(+1.84%)
Nov 12, 2020 43.15 44.22 42.15 42.74 1,481,567 -0.70(-1.61%)
Nov 11, 2020 42.59 43.47 41.72 43.44 1,685,174 +1.06(+2.51%)
Nov 10, 2020 40.76 42.51 39.27 42.38 3,687,741 +2.89(+7.31%)
Nov 09, 2020 43.64 44.44 39.45 39.49 3,847,113 -4.03(-9.26%)
Nov 06, 2020 44.77 44.77 43.26 43.52 1,438,974 -1.27(-2.83%)
Nov 05, 2020 45.25 45.81 44.34 44.78 1,545,617 -0.37(-0.83%)
Nov 04, 2020 43.94 46.16 43.30 45.16 2,487,653 +2.28(+5.32%)
Nov 03, 2020 42.64 43.28 41.59 42.87 1,217,999 +0.93(+2.22%)
Nov 02, 2020 41.20 42.32 40.88 41.94 1,447,363 +1.40(+3.45%)
Oct 30, 2020 41.73 42.31 40.30 40.54 1,919,189 -1.26(-3.01%)
Oct 29, 2020 42.96 43.28 41.42 41.80 1,551,167 -0.81(-1.89%)
Oct 28, 2020 41.59 43.79 41.13 42.61 1,651,787 +0.05(+0.11%)
Oct 27, 2020 43.27 43.50 42.39 42.56 1,355,196 -0.45(-1.05%)
Oct 26, 2020 44.87 44.87 42.62 43.01 1,761,683 -2.31(-5.10%)
Oct 23, 2020 44.26 45.40 43.68 45.32 1,454,095 +1.44(+3.28%)
Oct 22, 2020 45.25 45.25 43.17 43.88 2,827,701 -1.18(-2.62%)
Oct 21, 2020 47.10 47.13 44.34 45.06 1,559,712 -2.02(-4.30%)
Oct 20, 2020 46.93 47.97 46.35 47.08 1,359,838 +0.64(+1.38%)
Oct 19, 2020 46.91 47.30 46.05 46.44 1,244,926 +0.00(+0.00%)
Oct 16, 2020 47.67 48.23 46.38 46.44 1,291,312 -1.14(-2.40%)
Oct 15, 2020 46.74 47.80 46.57 47.58 819,239 +0.15(+0.32%)
Oct 14, 2020 47.15 47.82 46.89 47.43 710,948 +0.26(+0.55%)
Oct 13, 2020 47.26 47.73 46.46 47.17 1,019,727 -0.61(-1.28%)
Oct 12, 2020 47.95 48.04 47.18 47.78 700,792 +0.00(+0.00%)
Oct 09, 2020 47.47 48.28 47.34 47.78 1,009,336 +0.58(+1.22%)
Oct 08, 2020 46.24 47.24 46.05 47.21 1,915,871 +1.73(+3.80%)
Oct 07, 2020 45.83 46.56 44.83 45.48 1,613,081 +0.21(+0.46%)
Oct 06, 2020 47.18 47.18 44.98 45.27 2,297,553 -1.68(-3.59%)
Oct 05, 2020 48.03 48.23 45.84 46.96 2,050,901 -0.68(-1.43%)
Oct 02, 2020 46.24 47.99 46.08 47.64 1,452,868 +0.30(+0.63%)
Oct 01, 2020 46.72 47.34 46.11 47.34 2,107,781 +0.78(+1.69%)
Sep 30, 2020 45.47 47.08 45.45 46.55 2,384,600 +1.47(+3.27%)
Sep 29, 2020 47.36 47.42 44.96 45.08 2,886,574 -2.13(-4.52%)
Sep 28, 2020 46.23 47.54 45.92 47.21 1,693,769 +1.40(+3.05%)
Sep 25, 2020 44.87 46.13 44.87 45.82 2,307,553 +0.39(+0.86%)
Sep 24, 2020 44.97 46.33 44.17 45.43 2,321,345 +0.46(+1.02%)
Sep 23, 2020 45.80 46.64 44.61 44.97 2,813,097 -1.14(-2.47%)
Sep 22, 2020 44.94 46.45 44.33 46.10 3,165,399 +1.11(+2.47%)
Sep 21, 2020 42.69 45.06 41.84 44.99 4,153,496 +2.18(+5.09%)
Sep 18, 2020 42.49 43.29 42.39 42.81 4,923,030 +0.35(+0.83%)
Sep 17, 2020 42.02 42.94 41.66 42.46 2,471,921 -0.56(-1.31%)
Sep 16, 2020 41.91 43.26 41.46 43.02 3,187,054 +1.82(+4.41%)
Sep 15, 2020 42.11 42.58 41.12 41.21 1,655,618 -0.89(-2.11%)
Sep 14, 2020 42.74 42.87 41.57 42.10 2,615,677 -0.48(-1.12%)
Sep 11, 2020 41.68 42.62 41.49 42.57 3,275,226 +1.23(+2.99%)
Sep 10, 2020 41.61 42.14 41.05 41.34 1,646,555 -0.07(-0.16%)
Sep 09, 2020 40.22 41.62 40.07 41.41 1,637,327 +1.47(+3.69%)
Sep 08, 2020 38.97 40.77 38.59 39.93 1,674,455 +0.46(+1.16%)
Sep 04, 2020 40.21 40.57 38.08 39.47 2,488,377 -0.50(-1.24%)
Sep 03, 2020 41.56 41.76 39.23 39.97 2,054,981 -1.71(-4.11%)
Sep 02, 2020 42.33 42.34 40.56 41.68 1,877,555 -0.32(-0.75%)
Sep 01, 2020 40.05 42.01 39.74 42.00 2,238,985 +1.61(+3.98%)
Aug 31, 2020 41.21 41.40 40.19 40.39 1,594,043 -0.71(-1.72%)
Aug 28, 2020 41.76 42.29 40.98 41.10 2,346,331 -0.14(-0.35%)
Aug 27, 2020 42.90 43.42 41.23 41.24 3,893,770 -1.89(-4.39%)
Aug 26, 2020 44.70 45.35 42.49 43.14 6,164,083 -0.92(-2.08%)
Aug 25, 2020 44.04 44.53 42.70 44.06 7,099,042 +0.35(+0.81%)
Aug 24, 2020 42.96 44.06 42.59 43.70 2,395,211 +0.99(+2.31%)
Aug 21, 2020 41.28 43.12 40.71 42.72 2,509,282 +1.52(+3.69%)
Aug 20, 2020 40.27 41.54 40.00 41.20 1,831,269 +0.48(+1.17%)
Aug 19, 2020 40.76 40.91 40.09 40.72 1,628,782 -0.22(-0.54%)
Aug 18, 2020 41.43 41.66 40.57 40.94 2,650,232 +0.61(+1.52%)
Aug 17, 2020 38.31 40.39 38.17 40.33 1,939,034 +2.31(+6.06%)
Aug 14, 2020 37.74 38.36 37.48 38.02 892,416 -0.02(-0.05%)
Aug 13, 2020 37.51 38.38 37.15 38.04 1,694,727 +0.20(+0.53%)
Aug 12, 2020 37.90 37.94 37.06 37.84 1,466,680 +0.32(+0.84%)
Aug 11, 2020 38.74 38.93 37.42 37.52 1,888,655 -0.71(-1.85%)
Aug 10, 2020 37.40 39.12 37.04 38.23 2,241,808 +1.19(+3.20%)
Aug 07, 2020 37.11 37.21 36.40 37.04 1,514,223 -0.35(-0.95%)
Aug 06, 2020 37.79 38.02 37.20 37.40 1,204,382 -0.10(-0.26%)
Aug 05, 2020 37.04 37.55 36.73 37.49 1,523,363 +0.71(+1.92%)
Aug 04, 2020 37.01 37.46 36.57 36.79 1,343,448 -0.23(-0.62%)
Aug 03, 2020 36.81 37.23 36.48 37.02 1,286,501 +0.47(+1.28%)
Jul 31, 2020 36.59 36.62 35.92 36.55 1,380,539 -0.15(-0.42%)
Jul 30, 2020 36.16 36.91 36.04 36.70 1,350,658 -0.23(-0.62%)
Jul 29, 2020 35.96 36.96 35.86 36.93 1,446,321 +1.20(+3.35%)
Jul 28, 2020 37.11 37.48 35.64 35.73 2,747,054 -1.22(-3.31%)
Jul 27, 2020 35.71 37.16 35.42 36.96 2,087,540 +1.37(+3.84%)
Jul 24, 2020 35.02 36.14 34.22 35.59 2,504,787 +0.57(+1.64%)
Jul 23, 2020 35.98 36.45 34.28 35.02 2,555,230 -0.09(-0.25%)
Jul 22, 2020 33.06 35.32 32.89 35.10 2,687,309 +2.26(+6.87%)
Jul 21, 2020 32.53 33.33 32.43 32.84 1,828,451 -0.35(-1.07%)
Jul 20, 2020 33.67 33.72 32.92 33.20 1,523,609 -0.69(-2.03%)
Jul 17, 2020 34.59 35.08 33.77 33.89 1,946,112 -0.24(-0.70%)
Jul 16, 2020 32.46 34.24 32.21 34.13 2,057,446 +1.33(+4.05%)
Jul 15, 2020 32.78 33.04 31.73 32.80 1,554,902 +0.83(+2.60%)
Jul 14, 2020 30.52 32.03 30.38 31.96 1,826,395 +1.44(+4.73%)
Jul 13, 2020 32.22 32.39 30.38 30.52 2,314,883 -1.63(-5.06%)
Jul 10, 2020 30.77 32.33 30.77 32.15 1,772,813 +1.44(+4.71%)
Jul 09, 2020 32.35 32.35 30.58 30.70 2,687,270 -1.54(-4.78%)
Jul 08, 2020 31.00 32.59 30.82 32.24 2,127,876 +1.57(+5.13%)
Jul 07, 2020 30.73 31.63 30.55 30.67 2,007,614 -0.51(-1.62%)
Jul 06, 2020 30.98 31.28 30.43 31.17 1,723,126 +1.03(+3.42%)
Jul 02, 2020 30.62 31.04 29.82 30.14 1,862,701 +0.08(+0.25%)
Jul 01, 2020 30.82 31.14 29.59 30.07 3,082,255 -1.01(-3.25%)
Jun 30, 2020 30.37 31.27 29.76 31.08 2,063,710 +1.13(+3.79%)
Jun 29, 2020 28.30 30.07 27.57 29.94 2,200,882 +1.97(+7.06%)
Jun 26, 2020 28.99 29.02 27.82 27.97 2,911,971 -1.13(-3.90%)
Jun 25, 2020 28.71 29.88 28.45 29.10 2,679,172 -0.84(-2.80%)
Jun 24, 2020 30.73 30.73 28.77 29.94 3,468,350 -1.09(-3.50%)
Jun 23, 2020 31.16 31.51 30.41 31.03 1,805,326 +0.14(+0.46%)
Jun 22, 2020 30.28 30.98 29.73 30.89 2,065,014 +0.50(+1.63%)
Jun 19, 2020 31.26 31.33 29.79 30.39 3,557,934 -0.41(-1.33%)
Jun 18, 2020 31.41 31.83 30.69 30.80 1,682,308 -1.01(-3.18%)
Jun 17, 2020 32.55 32.67 31.68 31.81 1,522,175 -0.76(-2.34%)
Jun 16, 2020 33.51 33.61 31.29 32.58 2,657,790 +0.81(+2.55%)
Jun 15, 2020 28.83 31.76 28.62 31.76 2,048,051 +1.46(+4.81%)
Jun 12, 2020 30.53 31.06 29.28 30.31 2,273,034 +1.22(+4.20%)
Jun 11, 2020 30.51 31.14 28.93 29.09 2,335,568 -3.63(-11.10%)
Jun 10, 2020 33.37 33.70 31.80 32.72 2,587,052 -0.49(-1.46%)
Jun 09, 2020 32.59 33.83 32.25 33.20 2,033,364 -0.23(-0.68%)
Jun 08, 2020 35.37 36.05 32.99 33.43 3,307,173 -1.21(-3.50%)
Jun 05, 2020 35.05 35.31 34.02 34.64 3,144,245 +1.80(+5.49%)
Jun 04, 2020 33.66 34.57 32.38 32.84 2,539,230 -1.30(-3.80%)
Jun 03, 2020 31.99 34.33 31.76 34.14 3,043,586 +2.88(+9.21%)
Jun 02, 2020 30.98 31.43 30.17 31.26 3,672,638 +0.61(+1.99%)
Jun 01, 2020 30.38 31.25 30.00 30.65 2,777,025 -0.16(-0.53%)
May 29, 2020 30.37 32.40 30.23 30.81 4,378,391 +0.07(+0.22%)
May 28, 2020 33.43 33.62 30.44 30.74 13,035,059 -0.72(-2.30%)
May 27, 2020 30.52 31.50 29.17 31.47 5,514,461 +2.74(+9.53%)
May 26, 2020 29.13 29.56 28.39 28.73 3,438,712 +1.09(+3.93%)
May 22, 2020 27.35 27.89 26.59 27.65 3,000,686 +0.61(+2.26%)
May 21, 2020 26.11 27.45 26.07 27.04 3,849,941 +0.82(+3.13%)
May 20, 2020 26.96 27.56 25.90 26.21 3,399,873 -0.06(-0.22%)
May 19, 2020 26.26 27.58 25.57 26.27 2,043,193 -0.24(-0.90%)
May 18, 2020 25.18 26.87 25.17 26.51 2,801,519 +2.80(+11.83%)
May 15, 2020 23.09 24.02 22.82 23.71 1,372,461 +0.33(+1.43%)
May 14, 2020 22.89 23.44 22.04 23.37 2,208,178 -0.15(-0.65%)
May 13, 2020 24.87 24.87 23.24 23.53 2,471,530 -1.56(-6.23%)
May 12, 2020 25.96 26.21 25.00 25.09 2,602,446 -0.65(-2.52%)
May 11, 2020 25.37 26.26 24.89 25.74 2,408,204 -0.34(-1.32%)
May 08, 2020 25.16 26.16 24.73 26.08 2,708,745 +1.43(+5.80%)
May 07, 2020 24.24 24.94 24.20 24.65 2,742,359 +0.79(+3.32%)
May 06, 2020 23.92 24.40 23.25 23.86 1,442,665 +0.05(+0.20%)
May 05, 2020 23.86 24.57 23.68 23.81 1,707,855 +0.36(+1.55%)
May 04, 2020 22.41 23.52 21.88 23.45 1,688,640 +0.71(+3.10%)
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.