Skip to main content

Toll Brothers Inc (NY: TOL )

153.12 +2.98 (+1.98%)
Official Closing Price Updated: 4:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.22 34.69 34.11 34.23 2,529,800 +0.49(+1.45%)
Jun 28, 2018 33.41 33.80 33.05 33.74 3,047,601 +0.42(+1.25%)
Jun 27, 2018 34.17 34.28 33.31 33.32 1,832,878 -0.80(-2.33%)
Jun 26, 2018 34.65 35.35 33.84 34.12 2,830,821 +0.39(+1.15%)
Jun 25, 2018 34.34 34.40 33.42 33.73 2,006,784 -0.61(-1.78%)
Jun 22, 2018 34.48 34.84 34.18 34.34 3,789,768 -0.27(-0.78%)
Jun 21, 2018 34.68 34.90 34.40 34.61 2,769,956 +0.00(+0.00%)
Jun 20, 2018 34.72 34.89 34.05 34.61 3,006,556 -0.16(-0.45%)
Jun 19, 2018 34.77 35.38 34.59 34.76 2,594,467 -0.19(-0.56%)
Jun 18, 2018 35.50 36.05 34.75 34.96 2,460,267 -0.85(-2.38%)
Jun 15, 2018 36.13 35.30 35.81 3,171,952 -0.32(-0.90%)
Jun 14, 2018 36.01 36.28 35.35 36.13 2,607,113 +0.08(+0.23%)
Jun 13, 2018 37.34 37.34 35.87 36.05 4,006,331 -1.63(-4.32%)
Jun 12, 2018 37.25 37.84 37.12 37.68 1,701,346 +0.55(+1.47%)
Jun 11, 2018 37.49 37.65 37.12 37.13 1,756,552 -0.36(-0.96%)
Jun 08, 2018 36.38 37.63 36.24 37.49 2,267,203 +1.10(+3.03%)
Jun 07, 2018 36.36 36.72 36.09 36.39 4,298,128 +0.12(+0.33%)
Jun 06, 2018 36.27 3,445,527 -0.10(-0.28%)
Jun 05, 2018 36.59 36.90 36.24 36.37 2,332,705 -0.29(-0.78%)
Jun 04, 2018 36.71 37.00 36.50 36.66 1,177,679 +0.08(+0.23%)
Jun 01, 2018 36.80 36.80 36.26 36.58 1,571,503 +0.04(+0.10%)
May 31, 2018 37.08 37.08 36.36 36.54 4,912,949 -0.38(-1.03%)
May 30, 2018 38.11 38.15 36.87 36.92 3,387,444 -0.95(-2.52%)
May 29, 2018 37.45 38.24 37.39 37.87 1,969,056 +0.15(+0.39%)
May 25, 2018 37.73 37.73 37.73 0 +0.68(+1.82%)
May 24, 2018 36.96 37.66 36.75 37.05 4,257,558 +0.12(+0.33%)
May 23, 2018 36.13 37.22 36.11 36.93 4,614,305 +0.42(+1.14%)
May 22, 2018 38.75 38.83 36.46 36.51 8,351,554 -3.86(-9.56%)
May 21, 2018 40.21 40.56 39.96 40.37 3,466,795 +0.43(+1.09%)
May 18, 2018 39.19 40.16 39.03 39.94 2,728,146 +0.70(+1.79%)
May 17, 2018 38.55 39.36 38.55 39.23 2,651,774 +0.65(+1.68%)
May 16, 2018 37.84 38.60 37.66 38.59 2,400,775 +0.75(+1.98%)
May 15, 2018 39.14 39.20 37.69 37.84 4,158,487 -1.76(-4.44%)
May 14, 2018 39.73 39.85 39.27 39.59 1,683,107 +0.12(+0.30%)
May 11, 2018 39.34 39.71 39.29 39.47 1,438,094 +0.12(+0.31%)
May 10, 2018 39.21 39.74 39.15 39.35 1,470,821 +0.25(+0.64%)
May 09, 2018 40.29 40.33 38.90 39.10 2,119,177 -1.25(-3.10%)
May 08, 2018 40.06 40.54 39.87 40.35 1,659,608 +0.08(+0.21%)
May 07, 2018 40.39 40.42 39.81 40.27 1,668,620 +0.07(+0.18%)
May 04, 2018 39.46 40.35 39.10 40.20 1,147,970 +0.61(+1.54%)
May 03, 2018 38.97 39.67 38.67 39.58 1,078,638 +0.66(+1.69%)
May 02, 2018 39.73 39.81 38.83 38.93 1,432,698 -0.81(-2.05%)
May 01, 2018 39.01 39.87 38.84 39.74 2,179,759 +0.73(+1.87%)
Apr 30, 2018 40.22 40.44 39.01 39.01 1,831,138 -1.26(-3.13%)
Apr 27, 2018 39.71 40.56 39.57 40.27 2,164,900 +0.53(+1.33%)
Apr 26, 2018 39.17 39.94 38.46 39.74 2,921,921 +0.85(+2.19%)
Apr 25, 2018 37.99 38.94 37.60 38.89 3,106,591 +0.96(+2.54%)
Apr 24, 2018 38.80 39.21 37.64 37.93 2,428,725 -0.44(-1.16%)
Apr 23, 2018 38.39 38.81 37.80 38.37 1,243,211 +0.09(+0.24%)
Apr 20, 2018 38.51 38.87 38.09 38.28 2,134,281 -0.29(-0.74%)
Apr 19, 2018 39.95 39.95 37.86 38.57 2,894,601 -1.50(-3.74%)
Apr 18, 2018 40.40 40.40 39.90 40.07 1,319,716 -0.10(-0.25%)
Apr 17, 2018 39.90 40.30 39.74 40.17 1,833,959 +0.67(+1.69%)
Apr 16, 2018 39.40 40.02 39.15 39.50 3,156,743 +0.31(+0.80%)
Apr 13, 2018 39.38 39.60 38.90 39.19 1,611,216 +0.08(+0.21%)
Apr 12, 2018 39.66 39.88 38.86 39.10 2,296,859 -0.46(-1.17%)
Apr 11, 2018 39.67 40.31 39.52 39.57 1,364,695 -0.40(-0.99%)
Apr 10, 2018 40.36 40.53 39.74 39.96 1,753,727 +0.25(+0.63%)
Apr 09, 2018 40.07 40.41 39.69 39.71 1,468,873 -0.15(-0.37%)
Apr 06, 2018 40.94 41.35 39.31 39.86 2,020,957 -1.32(-3.20%)
Apr 05, 2018 40.81 41.80 40.67 41.18 2,913,034 +0.71(+1.76%)
Apr 04, 2018 38.40 40.57 38.40 40.47 3,449,726 +1.58(+4.06%)
Apr 03, 2018 38.91 38.99 37.71 38.89 2,144,208 +0.18(+0.45%)
Apr 02, 2018 39.75 39.76 37.84 38.72 2,324,562 -1.20(-3.01%)
Mar 29, 2018 39.92 39.92 39.92 0 +0.54(+1.36%)
Mar 28, 2018 40.01 40.22 39.29 39.38 2,136,533 -0.67(-1.68%)
Mar 27, 2018 41.10 41.10 39.77 40.06 2,377,277 -0.77(-1.88%)
Mar 26, 2018 41.19 41.39 40.00 40.82 1,756,531 +0.40(+0.98%)
Mar 23, 2018 40.99 41.75 40.42 40.42 2,038,514 -0.23(-0.57%)
Mar 22, 2018 41.01 41.88 40.65 40.66 1,715,548 -0.88(-2.11%)
Mar 21, 2018 40.81 41.80 40.58 41.53 1,627,147 +0.84(+2.06%)
Mar 20, 2018 41.20 41.53 40.62 40.69 1,269,908 -0.45(-1.10%)
Mar 19, 2018 41.21 41.25 40.59 41.14 2,209,742 -0.19(-0.47%)
Mar 16, 2018 40.55 41.45 40.45 41.34 2,744,302 +0.87(+2.14%)
Mar 15, 2018 41.20 41.23 40.23 40.47 1,664,050 -0.49(-1.19%)
Mar 14, 2018 41.90 41.90 40.66 40.96 1,515,590 -0.67(-1.62%)
Mar 13, 2018 41.74 42.23 41.40 41.63 1,862,051 +0.16(+0.38%)
Mar 12, 2018 41.74 42.05 41.41 41.48 2,141,148 -0.26(-0.62%)
Mar 09, 2018 41.85 41.87 41.08 41.74 1,678,723 +0.19(+0.47%)
Mar 08, 2018 41.44 41.71 40.93 41.54 1,468,859 +0.25(+0.60%)
Mar 07, 2018 41.78 41.29 1,462,119 -0.30(-0.71%)
Mar 06, 2018 41.18 41.61 40.66 41.59 1,646,654 +0.68(+1.67%)
Mar 05, 2018 40.25 41.34 40.15 40.90 2,100,873 +0.38(+0.93%)
Mar 02, 2018 40.02 40.62 39.67 40.53 2,164,771 +0.06(+0.16%)
Mar 01, 2018 40.54 40.95 39.58 40.46 4,144,751 +0.01(+0.02%)
Feb 28, 2018 41.88 41.89 40.08 40.45 5,270,556 -1.17(-2.82%)
Feb 27, 2018 44.74 45.45 41.42 41.62 6,690,316 -2.24(-5.11%)
Feb 26, 2018 43.38 44.02 42.80 43.87 3,779,953 +0.90(+2.11%)
Feb 23, 2018 42.74 42.97 41.96 42.96 2,374,532 +0.29(+0.67%)
Feb 22, 2018 42.57 42.68 2,563,761 -0.41(-0.94%)
Feb 21, 2018 43.38 44.59 43.04 43.08 2,707,759 -0.09(-0.21%)
Feb 20, 2018 43.25 43.78 42.94 43.18 1,667,082 -0.27(-0.62%)
Feb 16, 2018 43.44 43.44 43.44 0 +0.44(+1.03%)
Feb 15, 2018 43.23 43.31 42.45 43.00 1,750,534 +0.09(+0.22%)
Feb 14, 2018 41.59 43.09 41.59 42.91 2,133,325 +0.83(+1.97%)
Feb 13, 2018 41.74 42.15 41.55 42.08 1,836,755 +0.26(+0.62%)
Feb 12, 2018 41.36 42.07 40.83 41.82 2,298,255 +0.72(+1.75%)
Feb 09, 2018 41.03 41.51 39.75 41.10 2,892,550 +0.72(+1.78%)
Feb 08, 2018 42.43 42.50 40.38 40.38 3,075,775 -2.11(-4.97%)
Feb 07, 2018 42.97 44.13 42.47 42.49 2,829,221 -0.66(-1.52%)
Feb 06, 2018 40.33 43.49 40.03 43.15 3,465,800 +1.15(+2.75%)
Feb 05, 2018 42.40 42.92 41.18 41.99 4,125,528 -0.83(-1.94%)
Feb 02, 2018 43.23 43.56 42.46 42.82 5,091,108 -0.88(-2.01%)
Feb 01, 2018 42.59 44.02 42.58 43.70 3,179,470 +0.71(+1.65%)
Jan 31, 2018 43.99 44.64 42.89 42.99 2,473,193 -0.41(-0.94%)
Jan 30, 2018 43.35 43.38 42.62 43.40 3,147,899 -0.43(-0.99%)
Jan 29, 2018 45.35 45.39 43.75 43.83 2,964,145 -1.68(-3.69%)
Jan 26, 2018 46.04 46.23 45.21 45.51 1,519,844 -0.37(-0.80%)
Jan 25, 2018 47.52 47.52 45.57 45.88 2,115,196 -1.59(-3.34%)
Jan 24, 2018 48.25 48.33 47.13 47.47 1,686,375 -0.74(-1.53%)
Jan 23, 2018 48.66 48.67 47.65 48.21 1,115,651 -0.29(-0.59%)
Jan 22, 2018 47.97 48.49 47.73 48.49 1,503,184 +0.61(+1.27%)
Jan 19, 2018 47.76 47.95 47.29 47.88 1,530,518 +0.29(+0.60%)
Jan 18, 2018 48.33 48.40 47.52 47.60 1,569,799 -0.46(-0.96%)
Jan 17, 2018 47.31 48.26 47.07 48.06 2,166,202 +1.14(+2.44%)
Jan 16, 2018 48.01 48.07 46.70 46.91 1,640,527 -0.69(-1.45%)
Jan 12, 2018 47.61 47.61 47.61 0 -0.21(-0.44%)
Jan 11, 2018 47.12 47.85 47.03 47.82 2,349,638 +1.22(+2.61%)
Jan 10, 2018 47.67 47.67 46.60 46.60 3,321,109 -1.41(-2.94%)
Jan 09, 2018 48.02 48.29 47.60 48.01 2,380,234 +0.18(+0.39%)
Jan 08, 2018 47.12 47.91 46.97 47.82 2,002,993 +0.64(+1.35%)
Jan 05, 2018 46.44 47.23 46.30 47.19 2,560,424 +1.00(+2.15%)
Jan 04, 2018 46.73 46.84 45.66 46.19 2,657,514 -0.27(-0.58%)
Jan 03, 2018 44.82 46.53 44.77 46.46 3,072,535 +1.94(+4.35%)
Jan 02, 2018 44.40 44.63 43.98 44.53 2,209,194 +0.28(+0.62%)
Dec 29, 2017 44.25 44.25 44.25 0 -0.44(-0.99%)
Dec 28, 2017 44.34 44.74 44.27 44.69 1,622,229 +0.43(+0.98%)
Dec 27, 2017 44.01 44.48 43.89 44.26 2,018,820 +0.38(+0.86%)
Dec 26, 2017 43.60 43.94 43.60 43.88 1,676,487 +0.30(+0.70%)
Dec 22, 2017 44.03 44.10 43.48 43.58 1,905,224 -0.17(-0.38%)
Dec 21, 2017 43.90 44.05 43.59 43.74 1,554,812 +0.07(+0.17%)
Dec 20, 2017 43.95 44.12 43.43 43.67 2,092,737 -0.05(-0.11%)
Dec 19, 2017 44.08 44.50 43.70 43.72 2,184,311 -0.37(-0.84%)
Dec 18, 2017 44.34 44.52 43.98 44.08 2,490,321 +0.13(+0.29%)
Dec 15, 2017 43.40 44.22 43.34 43.95 5,426,987 +0.57(+1.32%)
Dec 14, 2017 43.39 44.25 43.23 43.38 3,052,462 +0.02(+0.04%)
Dec 13, 2017 43.52 43.66 42.99 43.36 3,181,054 -0.03(-0.06%)
Dec 12, 2017 43.91 44.35 43.32 43.39 3,276,972 -0.60(-1.36%)
Dec 11, 2017 44.23 44.40 43.71 43.99 3,593,539 -0.12(-0.27%)
Dec 08, 2017 43.60 44.15 43.24 44.11 3,523,385 +0.80(+1.85%)
Dec 07, 2017 42.90 43.70 42.51 43.31 5,183,435 +0.29(+0.69%)
Dec 06, 2017 44.13 43.24 43.01 4,428,343 -0.23(-0.53%)
Dec 05, 2017 42.39 44.36 41.79 43.24 8,982,406 -3.44(-7.36%)
Dec 04, 2017 46.50 46.77 46.36 46.68 5,426,482 +0.91(+1.99%)
Dec 01, 2017 46.32 46.53 45.35 45.77 3,202,999 -0.61(-1.31%)
Nov 30, 2017 46.47 46.95 46.04 46.38 4,074,121 +0.22(+0.48%)
Nov 29, 2017 45.55 46.50 45.19 46.16 3,098,794 +0.57(+1.25%)
Nov 28, 2017 44.65 45.62 44.63 45.59 3,088,847 +1.19(+2.68%)
Nov 27, 2017 44.55 44.55 44.15 44.40 2,342,542 -0.20(-0.45%)
Nov 24, 2017 44.55 44.93 44.36 44.60 625,123 +0.30(+0.69%)
Nov 22, 2017 44.29 44.44 43.87 44.30 1,009,916 +0.11(+0.25%)
Nov 21, 2017 43.49 44.30 43.48 44.19 1,719,100 +0.88(+2.04%)
Nov 20, 2017 43.39 43.72 43.20 43.30 1,731,262 -0.01(-0.02%)
Nov 17, 2017 42.93 43.72 42.77 43.31 1,514,236 +0.25(+0.58%)
Nov 16, 2017 43.41 43.48 42.99 43.06 1,872,552 -0.19(-0.45%)
Nov 15, 2017 43.16 43.43 40.31 43.25 1,440,282 -0.10(-0.23%)
Nov 14, 2017 42.31 43.40 42.19 43.36 2,148,331 +0.92(+2.17%)
Nov 13, 2017 42.22 42.64 42.07 42.43 1,725,245 +0.13(+0.30%)
Nov 10, 2017 42.14 42.69 41.92 42.31 1,843,921 +0.10(+0.24%)
Nov 09, 2017 41.91 42.64 41.30 42.20 3,742,351 -0.21(-0.50%)
Nov 08, 2017 41.79 42.78 41.23 42.42 1,904,066 +0.63(+1.50%)
Nov 07, 2017 41.33 42.16 41.28 41.79 2,440,026 +0.47(+1.14%)
Nov 06, 2017 40.58 41.42 40.33 41.32 2,386,884 +0.87(+2.14%)
Nov 03, 2017 40.58 41.13 40.15 40.45 3,201,944 +0.10(+0.25%)
Nov 02, 2017 42.85 42.92 39.83 40.35 8,635,018 -2.62(-6.09%)
Nov 01, 2017 42.63 42.97 42.39 42.97 1,661,408 +0.54(+1.28%)
Oct 31, 2017 42.00 42.54 41.73 42.42 2,186,329 +0.49(+1.16%)
Oct 30, 2017 42.06 42.15 41.36 41.94 2,388,257 -0.03(-0.07%)
Oct 27, 2017 41.84 42.07 41.45 41.96 1,336,771 +0.20(+0.49%)
Oct 26, 2017 41.43 41.84 41.26 41.76 1,124,972 +0.54(+1.32%)
Oct 25, 2017 41.11 41.80 41.01 41.22 1,517,514 +0.11(+0.27%)
Oct 24, 2017 41.23 41.31 41.01 41.11 1,493,505 +0.23(+0.56%)
Oct 23, 2017 40.90 41.25 40.76 40.88 1,502,276 +0.14(+0.34%)
Oct 20, 2017 40.65 40.84 40.45 40.74 1,460,072 +0.23(+0.57%)
Oct 19, 2017 39.60 40.51 39.48 40.51 1,403,457 +0.78(+1.97%)
Oct 18, 2017 39.73 39.87 39.38 39.73 1,342,768 +0.06(+0.16%)
Oct 17, 2017 39.43 39.81 39.27 39.66 1,088,268 +0.26(+0.65%)
Oct 16, 2017 39.25 39.44 39.14 39.40 1,279,999 +0.26(+0.66%)
Oct 13, 2017 39.37 39.44 39.08 39.14 1,397,650 -0.17(-0.42%)
Oct 12, 2017 39.69 39.81 39.24 39.31 1,772,923 -0.41(-1.02%)
Oct 11, 2017 39.46 39.73 39.43 39.72 1,029,178 +0.21(+0.54%)
Oct 10, 2017 39.48 39.55 39.09 39.50 1,222,290 +0.13(+0.33%)
Oct 09, 2017 39.32 39.47 39.08 39.38 872,174 +0.09(+0.23%)
Oct 06, 2017 38.93 39.37 38.76 39.28 1,337,231 +0.35(+0.90%)
Oct 05, 2017 39.16 39.27 38.80 38.93 1,868,881 -0.16(-0.40%)
Oct 04, 2017 38.57 39.11 38.49 39.09 1,735,495 +0.52(+1.36%)
Oct 03, 2017 38.54 38.74 38.02 38.57 2,477,322 +0.33(+0.87%)
Oct 02, 2017 38.27 38.42 37.86 38.23 1,698,736 +0.09(+0.24%)
Sep 29, 2017 37.78 38.26 37.55 38.14 2,410,037 +0.45(+1.20%)
Sep 28, 2017 37.01 37.70 36.91 37.69 2,463,018 +0.68(+1.84%)
Sep 27, 2017 37.25 37.30 36.63 37.01 2,272,853 +0.03(+0.07%)
Sep 26, 2017 37.16 37.20 36.81 36.98 1,697,865 +0.00(+0.00%)
Sep 25, 2017 36.40 37.10 36.40 36.98 1,785,779 +0.42(+1.16%)
Sep 22, 2017 36.65 36.75 36.33 36.56 1,802,797 -0.08(-0.23%)
Sep 21, 2017 36.62 36.83 36.41 36.64 1,394,246 +0.09(+0.25%)
Sep 20, 2017 37.04 37.04 36.23 36.55 1,747,334 -0.42(-1.14%)
Sep 19, 2017 36.67 37.19 36.60 36.97 2,486,468 +0.23(+0.63%)
Sep 18, 2017 36.43 36.83 36.25 36.74 1,803,622 +0.50(+1.37%)
Sep 15, 2017 35.98 36.43 35.83 36.25 3,222,672 +0.18(+0.51%)
Sep 14, 2017 35.93 36.53 35.92 36.06 2,205,605 -0.61(-1.66%)
Sep 13, 2017 36.97 37.01 36.31 36.67 2,743,421 -0.30(-0.82%)
Sep 12, 2017 36.58 37.00 36.50 36.97 1,429,144 +0.49(+1.34%)
Sep 11, 2017 36.39 36.69 36.07 36.49 2,445,930 +0.19(+0.53%)
Sep 08, 2017 35.85 36.55 35.73 36.29 2,475,702 +0.49(+1.36%)
Sep 07, 2017 35.93 36.26 35.69 35.81 2,444,012 +0.03(+0.08%)
Sep 06, 2017 35.24 35.92 35.22 35.78 2,612,635 +0.33(+0.93%)
Sep 05, 2017 35.77 36.00 34.82 35.45 2,516,895 -0.42(-1.18%)
Sep 01, 2017 35.91 36.12 35.80 35.87 1,861,101 +0.04(+0.10%)
Aug 31, 2017 35.24 35.96 35.18 35.83 2,524,110 +0.68(+1.94%)
Aug 30, 2017 34.80 35.34 34.73 35.15 2,276,119 +0.34(+0.98%)
Aug 29, 2017 34.53 35.01 34.50 34.81 2,237,828 -0.03(-0.08%)
Aug 28, 2017 34.84 34.90 34.44 34.84 2,364,183 +0.09(+0.26%)
Aug 25, 2017 34.20 35.01 34.20 34.75 2,492,562 +0.72(+2.11%)
Aug 24, 2017 34.57 34.79 34.00 34.03 2,645,350 -0.47(-1.36%)
Aug 23, 2017 34.36 34.98 34.05 34.50 3,305,138 +0.22(+0.64%)
Aug 22, 2017 34.77 34.95 33.62 34.28 5,340,971 -0.91(-2.59%)
Aug 21, 2017 35.14 35.32 34.93 35.19 2,157,378 +0.10(+0.29%)
Aug 18, 2017 35.40 35.54 35.07 35.09 2,342,836 -0.44(-1.24%)
Aug 17, 2017 36.40 36.52 35.50 35.53 1,278,376 -0.98(-2.70%)
Aug 16, 2017 36.21 36.52 36.06 36.52 1,459,673 +0.45(+1.25%)
Aug 15, 2017 36.00 36.25 35.92 36.06 1,414,642 +0.12(+0.33%)
Aug 14, 2017 35.93 36.22 35.75 35.94 1,063,442 +0.32(+0.90%)
Aug 11, 2017 35.25 35.75 35.11 35.62 1,092,538 +0.29(+0.81%)
Aug 10, 2017 36.20 36.26 35.34 35.34 2,218,387 -1.14(-3.13%)
Aug 09, 2017 36.44 36.70 36.26 36.48 1,258,074 -0.17(-0.45%)
Aug 08, 2017 36.56 36.92 36.34 36.64 1,482,362 +0.10(+0.28%)
Aug 07, 2017 36.61 36.63 36.36 36.54 758,304 +0.00(+0.00%)
Aug 04, 2017 36.61 36.26 36.54 1,174,113 +0.27(+0.74%)
Aug 03, 2017 36.28 36.36 36.05 36.28 1,085,484 +0.01(+0.03%)
Aug 02, 2017 36.28 36.53 35.94 36.27 1,463,708 -0.01(-0.03%)
Aug 01, 2017 35.54 36.32 35.51 36.28 1,440,841 +0.78(+2.20%)
Jul 31, 2017 35.80 35.96 35.42 35.49 1,348,133 -0.23(-0.64%)
Jul 28, 2017 36.01 36.28 35.51 35.72 1,651,321 -0.44(-1.22%)
Jul 27, 2017 36.06 36.35 35.86 36.17 1,093,310 +0.03(+0.08%)
Jul 26, 2017 36.56 36.60 36.05 36.14 1,379,306 -0.46(-1.26%)
Jul 25, 2017 36.09 36.63 35.91 36.60 1,964,543 +0.53(+1.48%)
Jul 24, 2017 36.15 36.16 35.85 36.06 1,612,199 -0.08(-0.23%)
Jul 21, 2017 36.08 36.77 36.08 36.15 2,459,511 +0.05(+0.13%)
Jul 20, 2017 36.48 36.48 35.91 36.10 1,223,975 -0.22(-0.61%)
Jul 19, 2017 36.33 36.65 36.24 36.32 1,542,821 +0.30(+0.84%)
Jul 18, 2017 36.60 36.65 35.83 36.02 2,064,109 -0.65(-1.78%)
Jul 17, 2017 36.94 37.03 36.61 36.67 1,175,182 -0.28(-0.75%)
Jul 14, 2017 36.88 37.09 36.78 36.95 1,524,133 +0.06(+0.15%)
Jul 13, 2017 36.47 36.94 36.40 36.89 1,691,482 +0.37(+1.01%)
Jul 12, 2017 37.10 37.43 36.20 36.52 1,993,320 -0.37(-1.00%)
Jul 11, 2017 36.88 37.05 36.50 36.89 3,169,950 -0.70(-1.86%)
Jul 10, 2017 36.99 37.70 36.78 37.59 1,976,292 +0.50(+1.34%)
Jul 07, 2017 35.98 37.30 35.98 37.09 2,662,167 +1.11(+3.09%)
Jul 06, 2017 36.21 36.25 35.81 35.98 2,268,460 -0.38(-1.04%)
Jul 05, 2017 36.04 36.40 35.82 36.36 1,317,233 +0.26(+0.71%)
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.