Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.88 62.97 61.02 61.32 1,457,255 -0.81(-1.31%)
Nov 29, 2021 62.80 62.96 61.60 62.13 792,821 -0.15(-0.25%)
Nov 26, 2021 62.08 62.95 61.65 62.29 614,594 -0.85(-1.35%)
Nov 24, 2021 63.33 63.88 63.02 63.14 505,642 -0.71(-1.10%)
Nov 23, 2021 62.94 64.06 62.19 63.84 747,494 +0.74(+1.18%)
Nov 22, 2021 64.41 64.41 62.67 63.10 1,057,989 -0.66(-1.03%)
Nov 19, 2021 63.14 65.05 63.09 63.76 1,258,464 +0.26(+0.41%)
Nov 18, 2021 63.50 63.52 63.05 63.50 725,678 +0.65(+1.03%)
Nov 17, 2021 62.15 63.03 61.81 62.85 802,129 +0.45(+0.73%)
Nov 16, 2021 61.76 63.11 61.29 62.40 718,668 +0.84(+1.37%)
Nov 15, 2021 61.99 62.17 61.50 61.55 449,673 -0.27(-0.44%)
Nov 12, 2021 61.05 62.01 60.88 61.82 508,762 +0.82(+1.35%)
Nov 11, 2021 60.76 61.18 60.10 61.00 407,096 +0.86(+1.43%)
Nov 10, 2021 61.36 60.14 596,047 -1.60(-2.60%)
Nov 09, 2021 60.52 62.35 60.52 61.75 1,139,150 +1.70(+2.83%)
Nov 08, 2021 60.34 60.49 59.44 60.05 870,446 +0.13(+0.21%)
Nov 05, 2021 59.02 60.20 58.90 59.92 1,078,149 +1.57(+2.68%)
Nov 04, 2021 58.87 59.77 58.07 58.36 883,368 -0.15(-0.26%)
Nov 03, 2021 58.11 59.96 57.81 58.51 1,450,328 +0.51(+0.88%)
Nov 02, 2021 59.16 59.21 57.41 58.00 843,060 -1.06(-1.80%)
Nov 01, 2021 58.31 59.16 57.38 59.06 714,546 +0.93(+1.60%)
Oct 29, 2021 58.34 59.17 57.97 58.13 823,461 -0.29(-0.50%)
Oct 28, 2021 57.97 58.64 57.60 58.42 518,165 +0.94(+1.63%)
Oct 27, 2021 58.73 60.23 57.43 57.49 948,068 -0.90(-1.54%)
Oct 26, 2021 58.81 57.94 58.39 893,849 -0.43(-0.72%)
Oct 25, 2021 58.51 59.24 58.21 58.81 463,172 +0.42(+0.71%)
Oct 22, 2021 58.94 59.72 58.28 58.40 632,936 -0.44(-0.76%)
Oct 21, 2021 58.40 58.90 58.03 58.84 721,707 +0.14(+0.23%)
Oct 20, 2021 57.50 59.01 57.21 58.70 1,035,163 +1.51(+2.64%)
Oct 19, 2021 57.97 57.97 57.01 57.20 643,682 -0.65(-1.12%)
Oct 18, 2021 56.32 57.89 56.26 57.84 881,918 +1.24(+2.18%)
Oct 15, 2021 58.07 58.35 56.49 56.61 1,046,419 -1.19(-2.06%)
Oct 14, 2021 56.37 57.98 56.22 57.80 813,822 +1.66(+2.96%)
Oct 13, 2021 55.48 56.24 55.33 56.13 1,035,326 +0.99(+1.79%)
Oct 12, 2021 54.41 55.62 54.34 55.15 760,846 +0.82(+1.51%)
Oct 11, 2021 54.14 54.98 53.83 54.33 1,223,631 +0.02(+0.04%)
Oct 08, 2021 55.09 55.27 54.21 54.31 785,553 -0.84(-1.52%)
Oct 07, 2021 55.18 55.95 55.10 55.15 801,996 +0.21(+0.39%)
Oct 06, 2021 53.03 55.24 52.73 54.94 1,445,348 +1.47(+2.76%)
Oct 05, 2021 53.62 53.96 52.97 53.46 2,180,041 +0.27(+0.51%)
Oct 04, 2021 52.75 53.77 52.71 53.19 1,243,306 +0.00(+0.00%)
Oct 01, 2021 53.77 53.92 53.00 53.19 1,436,822 -0.07(-0.13%)
Sep 30, 2021 55.41 55.89 53.24 53.26 1,755,089 -2.23(-4.03%)
Sep 29, 2021 55.77 56.28 55.31 55.49 1,134,434 +0.08(+0.14%)
Sep 28, 2021 57.78 57.79 55.10 55.42 1,956,965 -2.98(-5.10%)
Sep 27, 2021 57.18 58.55 56.83 58.39 1,145,041 +0.66(+1.13%)
Sep 24, 2021 57.59 58.15 56.67 57.74 1,124,388 +0.05(+0.08%)
Sep 23, 2021 58.58 59.00 57.62 57.69 1,059,014 -0.49(-0.84%)
Sep 22, 2021 58.18 59.17 57.89 58.18 1,033,194 +0.50(+0.87%)
Sep 21, 2021 58.58 58.67 57.14 57.68 988,815 -0.78(-1.33%)
Sep 20, 2021 59.36 60.01 57.74 58.46 952,643 -2.12(-3.50%)
Sep 17, 2021 59.69 60.75 59.50 60.58 1,932,593 +0.81(+1.35%)
Sep 16, 2021 58.15 60.59 57.86 59.77 1,251,895 +1.45(+2.49%)
Sep 15, 2021 57.07 58.38 56.84 58.32 1,162,970 +1.16(+2.02%)
Sep 14, 2021 59.33 59.51 57.00 57.16 1,324,622 -1.49(-2.55%)
Sep 13, 2021 59.61 59.02 57.71 58.65 1,413,472 -0.37(-0.62%)
Sep 10, 2021 59.52 59.95 58.88 59.02 833,445 -0.06(-0.10%)
Sep 09, 2021 59.11 59.44 58.09 59.08 871,900 +0.10(+0.16%)
Sep 08, 2021 59.94 60.44 58.76 58.98 1,328,374 -2.17(-3.54%)
Sep 07, 2021 61.23 62.18 61.02 61.15 1,100,415 -0.31(-0.50%)
Sep 03, 2021 61.43 61.65 60.81 61.46 842,663 -0.29(-0.47%)
Sep 02, 2021 62.37 62.42 61.69 61.75 1,070,560 -0.38(-0.60%)
Sep 01, 2021 61.84 62.47 61.59 62.12 932,872 +0.41(+0.67%)
Aug 31, 2021 61.57 61.93 60.94 61.71 990,504 +0.28(+0.45%)
Aug 30, 2021 62.20 62.24 61.01 61.43 916,600 -0.65(-1.04%)
Aug 27, 2021 60.87 62.43 60.70 62.07 1,262,169 +1.25(+2.06%)
Aug 26, 2021 61.05 61.83 59.98 60.82 1,597,067 -0.50(-0.82%)
Aug 25, 2021 59.08 61.59 59.00 61.32 2,200,229 +2.52(+4.29%)
Aug 24, 2021 57.82 59.93 57.63 58.80 2,434,701 +1.60(+2.80%)
Aug 23, 2021 57.60 57.65 55.73 57.20 1,578,155 -0.13(-0.24%)
Aug 20, 2021 55.73 57.43 55.59 57.33 963,034 +1.56(+2.80%)
Aug 19, 2021 55.18 56.39 55.12 55.77 1,064,536 -0.44(-0.79%)
Aug 18, 2021 56.11 57.03 55.74 56.22 701,308 -0.26(-0.46%)
Aug 17, 2021 58.44 58.44 56.02 56.48 989,705 -2.66(-4.50%)
Aug 16, 2021 58.40 59.56 58.01 59.14 940,752 +0.32(+0.54%)
Aug 13, 2021 58.91 59.12 57.97 58.82 841,547 +0.28(+0.48%)
Aug 12, 2021 58.44 59.06 57.72 58.54 1,346,215 +0.22(+0.38%)
Aug 11, 2021 56.22 58.35 55.71 58.32 995,819 +2.17(+3.86%)
Aug 10, 2021 55.77 56.66 55.10 56.15 636,391 +0.70(+1.27%)
Aug 09, 2021 55.58 56.27 55.18 55.45 528,833 -0.41(-0.74%)
Aug 06, 2021 56.40 57.14 55.46 55.86 787,759 -0.36(-0.63%)
Aug 05, 2021 55.70 56.48 55.49 56.22 643,214 +0.68(+1.23%)
Aug 04, 2021 56.83 57.35 55.50 55.53 1,061,248 -2.00(-3.48%)
Aug 03, 2021 57.71 57.87 56.62 57.54 1,172,231 +0.13(+0.23%)
Aug 02, 2021 57.51 57.86 56.85 57.40 977,174 +0.31(+0.54%)
Jul 30, 2021 56.30 57.91 56.06 57.09 1,254,587 +0.26(+0.46%)
Jul 29, 2021 54.90 57.29 54.70 56.83 1,345,407 +2.47(+4.54%)
Jul 28, 2021 54.35 54.75 53.64 54.37 1,431,209 -0.02(-0.04%)
Jul 27, 2021 53.95 54.63 53.18 54.39 755,086 +0.19(+0.36%)
Jul 26, 2021 55.11 55.47 54.03 54.19 1,155,307 -0.77(-1.40%)
Jul 23, 2021 53.92 55.11 53.52 54.97 1,236,107 +1.53(+2.87%)
Jul 22, 2021 53.05 53.80 52.20 53.43 1,120,447 -0.14(-0.27%)
Jul 21, 2021 53.19 53.94 52.90 53.58 1,226,109 +0.54(+1.02%)
Jul 20, 2021 51.59 53.27 51.42 53.04 1,280,594 +1.65(+3.21%)
Jul 19, 2021 50.50 52.59 50.11 51.39 2,239,804 +0.03(+0.06%)
Jul 16, 2021 52.20 52.99 51.19 51.36 1,057,632 -0.97(-1.86%)
Jul 15, 2021 52.08 52.69 51.55 52.34 821,800 -0.07(-0.13%)
Jul 14, 2021 52.96 53.36 52.22 52.40 832,536 -0.04(-0.07%)
Jul 13, 2021 53.72 54.15 52.14 52.44 1,355,749 -1.60(-2.96%)
Jul 12, 2021 53.66 54.18 53.42 54.04 1,210,978 -0.10(-0.18%)
Jul 09, 2021 54.25 54.90 53.97 54.14 1,034,422 +0.50(+0.93%)
Jul 08, 2021 53.90 54.97 52.84 53.64 1,540,928 -2.15(-3.85%)
Jul 07, 2021 55.00 56.45 54.88 55.78 926,976 +0.97(+1.77%)
Jul 06, 2021 55.93 55.94 53.85 54.81 1,404,845 -1.12(-2.01%)
Jul 02, 2021 57.04 57.04 55.67 55.94 774,445 -0.63(-1.12%)
Jul 01, 2021 55.63 56.95 55.28 56.57 1,134,928 +1.05(+1.89%)
Jun 30, 2021 54.70 55.92 54.65 55.52 1,284,399 -0.35(-0.62%)
Jun 29, 2021 55.94 57.31 55.62 55.87 1,142,915 -0.03(-0.05%)
Jun 28, 2021 56.17 56.49 55.45 55.90 1,490,635 +0.45(+0.81%)
Jun 25, 2021 54.86 55.65 54.60 55.45 3,574,931 +0.82(+1.49%)
Jun 24, 2021 54.27 54.79 53.71 54.63 1,129,927 +0.46(+0.85%)
Jun 23, 2021 55.04 55.04 53.41 54.17 1,457,651 -0.64(-1.17%)
Jun 22, 2021 54.75 55.24 54.30 54.81 1,580,046 +0.07(+0.12%)
Jun 21, 2021 54.59 55.48 54.51 54.75 1,614,495 +0.52(+0.96%)
Jun 18, 2021 54.33 56.02 53.99 54.23 2,991,681 -0.65(-1.19%)
Jun 17, 2021 54.88 55.70 54.04 54.88 1,669,024 -0.04(-0.07%)
Jun 16, 2021 56.18 56.56 54.70 54.92 1,847,349 -1.21(-2.16%)
Jun 15, 2021 55.76 56.37 55.51 56.13 1,308,900 +0.65(+1.18%)
Jun 14, 2021 56.69 57.17 55.29 55.48 2,223,852 -1.33(-2.33%)
Jun 11, 2021 56.79 57.45 56.32 56.80 2,406,072 +0.35(+0.61%)
Jun 10, 2021 58.74 58.88 56.34 56.46 3,929,173 -2.95(-4.96%)
Jun 09, 2021 60.53 60.69 59.17 59.40 1,714,146 -0.90(-1.50%)
Jun 08, 2021 60.31 60.58 59.55 60.31 950,888 +0.40(+0.67%)
Jun 07, 2021 61.12 61.46 59.58 59.90 1,362,362 -0.87(-1.44%)
Jun 04, 2021 60.13 60.94 59.29 60.78 1,123,704 +1.09(+1.83%)
Jun 03, 2021 60.90 61.21 59.45 59.68 1,547,611 -1.70(-2.77%)
Jun 02, 2021 62.96 63.00 61.07 61.38 1,497,093 -1.51(-2.40%)
Jun 01, 2021 63.23 63.44 61.94 62.89 1,084,820 +0.23(+0.37%)
May 28, 2021 62.98 62.98 61.68 62.66 1,084,724 +0.16(+0.26%)
May 27, 2021 62.52 63.04 61.57 62.50 1,712,641 +0.67(+1.09%)
May 26, 2021 59.90 62.72 59.05 61.83 3,581,922 +2.26(+3.79%)
May 25, 2021 58.85 60.71 58.60 59.57 3,060,515 +1.38(+2.38%)
May 24, 2021 57.87 58.55 57.49 58.19 2,008,286 +0.65(+1.14%)
May 21, 2021 58.58 59.01 57.17 57.53 1,823,433 -0.55(-0.94%)
May 20, 2021 57.44 58.55 57.33 58.08 957,190 +0.58(+1.00%)
May 19, 2021 56.44 58.01 55.64 57.50 1,362,964 -0.36(-0.61%)
May 18, 2021 59.78 59.83 57.71 57.86 1,490,319 -1.81(-3.03%)
May 17, 2021 60.13 60.26 58.02 59.66 1,040,687 -0.82(-1.35%)
May 14, 2021 59.86 60.66 59.52 60.48 832,004 +1.19(+2.01%)
May 13, 2021 57.40 59.88 57.40 59.29 1,697,061 +2.22(+3.89%)
May 12, 2021 60.73 60.89 56.65 57.07 2,257,323 -4.06(-6.65%)
May 11, 2021 63.25 63.60 60.87 61.13 1,707,167 -3.15(-4.90%)
May 10, 2021 65.24 66.16 64.27 64.28 1,298,080 -0.69(-1.06%)
May 07, 2021 63.17 65.22 62.53 64.98 1,036,414 +1.89(+3.00%)
May 06, 2021 63.64 63.75 62.07 63.08 857,011 -0.34(-0.53%)
May 05, 2021 63.36 63.49 62.28 63.42 1,134,347 +0.44(+0.70%)
May 04, 2021 61.74 63.14 61.19 62.98 964,655 +0.94(+1.52%)
May 03, 2021 61.00 62.20 60.62 62.04 1,257,739 +1.82(+3.01%)
Apr 30, 2021 61.30 61.32 59.80 60.22 1,156,521 -1.34(-2.17%)
Apr 29, 2021 60.64 61.95 60.30 61.56 1,132,191 +1.34(+2.23%)
Apr 28, 2021 59.74 60.40 59.23 60.21 919,561 +0.43(+0.72%)
Apr 27, 2021 60.03 61.26 59.65 59.78 1,180,326 +0.35(+0.58%)
Apr 26, 2021 59.36 59.54 58.57 59.43 801,000 +1.05(+1.79%)
Apr 23, 2021 57.94 58.53 57.27 58.39 815,541 +0.95(+1.66%)
Apr 22, 2021 57.36 57.92 56.85 57.44 1,249,489 -0.05(-0.08%)
Apr 21, 2021 56.01 57.67 56.01 57.48 1,008,450 +1.35(+2.41%)
Apr 20, 2021 57.82 58.29 54.78 56.13 1,782,935 -2.12(-3.64%)
Apr 19, 2021 58.87 58.91 57.50 58.25 1,151,143 -0.61(-1.04%)
Apr 16, 2021 58.30 59.55 58.01 58.87 3,322,137 +1.67(+2.92%)
Apr 15, 2021 58.01 58.40 57.12 57.20 1,086,028 -0.10(-0.17%)
Apr 14, 2021 57.34 58.21 57.12 57.29 961,168 -0.04(-0.07%)
Apr 13, 2021 57.49 58.01 56.30 57.33 859,365 -0.42(-0.73%)
Apr 12, 2021 58.06 58.29 57.38 57.75 2,223,592 -0.20(-0.35%)
Apr 09, 2021 56.24 58.04 55.90 57.95 1,550,393 +1.71(+3.04%)
Apr 08, 2021 57.08 57.22 56.00 56.24 1,227,215 -0.65(-1.15%)
Apr 07, 2021 57.67 57.97 56.43 56.90 3,304,256 -0.57(-0.98%)
Apr 06, 2021 56.81 57.56 56.43 57.46 1,658,678 +0.67(+1.18%)
Apr 05, 2021 56.55 56.96 55.61 56.79 1,396,141 +0.30(+0.53%)
Apr 01, 2021 54.96 56.50 54.85 56.50 1,674,188 +2.16(+3.98%)
Mar 31, 2021 55.27 55.28 54.30 54.33 1,114,653 -0.71(-1.29%)
Mar 30, 2021 53.68 55.37 53.19 55.04 989,550 +1.17(+2.17%)
Mar 29, 2021 56.47 57.00 53.59 53.87 1,384,514 -2.23(-3.98%)
Mar 26, 2021 54.27 56.15 53.74 56.10 1,436,853 +2.23(+4.14%)
Mar 25, 2021 50.62 54.11 50.50 53.87 1,860,359 +2.25(+4.36%)
Mar 24, 2021 51.85 53.12 51.59 51.62 1,083,692 -0.08(-0.15%)
Mar 23, 2021 52.94 53.25 51.27 51.70 1,173,418 -1.05(-2.00%)
Mar 22, 2021 52.68 53.11 51.39 52.75 1,137,602 +0.63(+1.21%)
Mar 19, 2021 51.82 52.93 50.85 52.12 2,803,122 +0.51(+0.98%)
Mar 18, 2021 55.38 55.54 51.51 51.61 2,382,080 -4.40(-7.85%)
Mar 17, 2021 53.14 56.06 52.78 56.01 2,652,726 +2.27(+4.22%)
Mar 16, 2021 54.87 55.28 53.45 53.74 1,478,361 -0.60(-1.11%)
Mar 15, 2021 53.37 54.38 53.25 54.34 1,822,065 +1.19(+2.23%)
Mar 12, 2021 53.84 53.88 52.52 53.15 2,448,425 -1.75(-3.19%)
Mar 11, 2021 55.66 56.77 54.85 54.91 2,157,302 -0.20(-0.36%)
Mar 10, 2021 53.00 55.65 52.89 55.11 2,374,500 +2.48(+4.71%)
Mar 09, 2021 53.16 53.81 52.21 52.63 1,915,106 -0.23(-0.43%)
Mar 08, 2021 51.97 53.65 51.73 52.86 1,656,690 +1.24(+2.41%)
Mar 05, 2021 49.93 51.65 48.42 51.61 2,210,254 +2.02(+4.07%)
Mar 04, 2021 50.57 51.29 47.68 49.59 2,155,654 -0.81(-1.62%)
Mar 03, 2021 51.43 51.43 50.13 50.40 1,735,429 -1.23(-2.37%)
Mar 02, 2021 50.93 51.78 50.01 51.63 1,592,218 +0.83(+1.64%)
Mar 01, 2021 52.06 52.46 50.70 50.80 2,008,269 -0.36(-0.71%)
Feb 26, 2021 50.48 51.90 49.95 51.16 3,284,371 +1.41(+2.83%)
Feb 25, 2021 52.96 53.35 49.67 49.75 3,139,411 -3.83(-7.15%)
Feb 24, 2021 50.28 53.71 49.56 53.58 3,158,825 +1.65(+3.17%)
Feb 23, 2021 50.85 52.00 49.16 51.94 2,698,921 +0.56(+1.08%)
Feb 22, 2021 52.18 52.82 51.31 51.38 1,712,774 -1.24(-2.35%)
Feb 19, 2021 51.95 52.75 51.75 52.62 1,065,658 +0.94(+1.82%)
Feb 18, 2021 51.87 52.37 51.08 51.68 1,270,700 -0.25(-0.48%)
Feb 17, 2021 51.74 52.08 50.86 51.93 1,390,459 +0.09(+0.17%)
Feb 16, 2021 53.65 53.72 51.76 51.84 1,558,621 -1.88(-3.49%)
Feb 12, 2021 53.58 54.55 53.16 53.72 1,119,432 -0.25(-0.46%)
Feb 11, 2021 53.85 54.54 53.15 53.97 1,564,835 +0.64(+1.20%)
Feb 10, 2021 52.43 53.81 51.13 53.33 1,397,019 +1.07(+2.05%)
Feb 09, 2021 52.81 52.92 51.68 52.25 689,481 -0.45(-0.85%)
Feb 08, 2021 51.68 53.28 51.51 52.70 1,528,022 +1.35(+2.63%)
Feb 05, 2021 49.96 51.57 49.43 51.35 1,599,740 +1.54(+3.10%)
Feb 04, 2021 49.90 50.16 48.66 49.81 1,657,607 -0.03(-0.06%)
Feb 03, 2021 50.38 51.09 49.72 49.84 843,072 -0.50(-0.99%)
Feb 02, 2021 49.69 50.81 48.83 50.34 1,490,889 +1.02(+2.06%)
Feb 01, 2021 49.17 49.44 47.42 49.32 1,997,757 +0.38(+0.78%)
Jan 29, 2021 50.09 50.42 48.31 48.94 2,691,398 -1.40(-2.78%)
Jan 28, 2021 50.03 50.55 49.60 50.34 3,678,895 -0.97(-1.89%)
Jan 27, 2021 50.03 52.52 49.56 51.30 3,476,801 +0.56(+1.09%)
Jan 26, 2021 49.73 51.59 49.42 50.75 2,751,496 +1.61(+3.27%)
Jan 25, 2021 49.17 50.52 48.30 49.14 1,902,607 +0.47(+0.96%)
Jan 22, 2021 47.68 48.95 46.99 48.67 2,056,138 +0.76(+1.58%)
Jan 21, 2021 47.11 48.36 46.72 47.91 2,482,343 +1.31(+2.82%)
Jan 20, 2021 44.52 47.20 44.49 46.60 2,893,265 +2.43(+5.51%)
Jan 19, 2021 43.36 44.79 43.14 44.17 2,035,786 +1.44(+3.36%)
Jan 15, 2021 42.49 43.09 41.90 42.73 1,336,510 +0.22(+0.52%)
Jan 14, 2021 42.60 42.97 42.04 42.51 845,798 +0.19(+0.45%)
Jan 13, 2021 43.29 44.23 42.26 42.32 1,971,314 -0.25(-0.58%)
Jan 12, 2021 42.23 42.74 41.83 42.57 1,248,389 +0.49(+1.16%)
Jan 11, 2021 40.93 42.25 40.67 42.08 1,775,858 +0.93(+2.26%)
Jan 08, 2021 42.41 42.67 41.08 41.15 1,948,591 -1.20(-2.83%)
Jan 07, 2021 40.66 42.50 40.40 42.35 2,694,629 +1.89(+4.66%)
Jan 06, 2021 39.66 40.72 39.37 40.46 4,377,483 -0.05(-0.12%)
Jan 05, 2021 40.32 41.06 40.14 40.51 2,355,304 -0.24(-0.59%)
Jan 04, 2021 41.67 41.72 39.97 40.75 1,893,903 -0.77(-1.86%)
Dec 31, 2020 41.52 41.52 41.52 864,894 -1.23(-2.88%)
Dec 30, 2020 42.94 43.54 42.67 42.76 864,894 -0.15(-0.36%)
Dec 29, 2020 43.18 43.32 42.35 42.91 1,108,180 -0.22(-0.51%)
Dec 28, 2020 43.79 43.87 42.86 43.13 1,239,146 -0.45(-1.03%)
Dec 24, 2020 43.03 43.73 42.66 43.58 667,482 +0.52(+1.20%)
Dec 23, 2020 44.32 44.48 42.78 43.06 1,525,755 -0.99(-2.25%)
Dec 22, 2020 43.95 44.79 43.74 44.06 1,178,520 +0.10(+0.22%)
Dec 21, 2020 43.42 44.27 43.10 43.96 1,476,231 -0.22(-0.50%)
Dec 18, 2020 44.41 44.73 43.91 44.18 2,355,556 +0.12(+0.28%)
Dec 17, 2020 43.85 44.97 43.41 44.06 2,560,144 +0.75(+1.74%)
Dec 16, 2020 43.38 43.65 42.85 43.30 1,494,099 +0.31(+0.71%)
Dec 15, 2020 43.11 43.49 42.59 42.99 2,138,801 +0.22(+0.51%)
Dec 14, 2020 42.85 43.18 42.50 42.78 1,837,164 +0.37(+0.88%)
Dec 11, 2020 42.49 43.18 42.30 42.40 1,828,772 -0.27(-0.63%)
Dec 10, 2020 41.58 43.25 41.55 42.67 3,436,025 +0.65(+1.55%)
Dec 09, 2020 44.05 44.05 41.47 42.02 4,775,669 -1.27(-2.93%)
Dec 08, 2020 44.69 44.75 42.63 43.29 9,100,852 -3.72(-7.90%)
Dec 07, 2020 46.10 47.30 45.34 47.01 4,590,746 +1.25(+2.73%)
Dec 04, 2020 44.90 46.69 44.22 45.76 3,502,295 +0.56(+1.25%)
Dec 03, 2020 43.26 45.67 43.17 45.19 1,734,397 +1.87(+4.32%)
Dec 02, 2020 43.74 43.93 42.47 43.32 2,503,422 -0.61(-1.39%)
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.