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 (%)
Jun 30, 2010 15.23 15.42 15.02 15.04 2,849 -0.23(-1.51%)
Jun 29, 2010 15.50 15.76 15.12 15.27 4,110,540 -0.54(-3.43%)
Jun 25, 2010 15.81 16.03 15.52 15.81 4,941,369 -0.21(-1.32%)
Jun 24, 2010 16.18 16.33 15.74 16.03 543 -0.06(-0.34%)
Jun 23, 2010 15.71 16.33 15.54 16.08 6,196,880 +0.40(+2.52%)
Jun 22, 2010 16.20 16.45 15.63 15.69 6,092,577 -0.52(-3.23%)
Jun 21, 2010 16.72 16.76 16.14 16.21 4,571,873 -0.29(-1.78%)
Jun 18, 2010 16.50 16.60 16.14 16.50 5,361,381 -0.07(-0.44%)
Jun 17, 2010 17.00 17.19 16.35 16.58 543 -0.69(-3.99%)
Jun 16, 2010 17.17 17.48 16.97 17.27 2,743,242 -0.14(-0.79%)
Jun 15, 2010 17.23 17.42 16.91 17.40 3,689,123 +0.27(+1.56%)
Jun 14, 2010 17.51 17.61 17.07 17.14 3,732,612 -0.18(-1.06%)
Jun 11, 2010 17.18 17.44 17.01 17.32 3,671,071 +0.01(+0.05%)
Jun 10, 2010 17.16 17.55 16.93 17.31 5,818,107 +0.49(+2.90%)
Jun 09, 2010 17.17 17.41 16.68 16.83 4,654,072 -0.27(-1.56%)
Jun 08, 2010 17.14 17.41 16.61 17.09 6,050,247 -0.02(-0.11%)
Jun 07, 2010 17.93 18.08 16.96 17.11 5,895,273 -0.82(-4.56%)
Jun 04, 2010 17.93 18.44 17.82 17.93 4,528,629 -0.67(-3.61%)
Jun 03, 2010 19.15 19.21 18.48 18.60 3,251,473 -0.46(-2.41%)
Jun 02, 2010 18.67 19.09 18.52 19.06 3,705,471 +0.55(+2.98%)
Jun 01, 2010 19.17 19.34 18.50 18.51 4,062,059 -0.86(-4.46%)
May 28, 2010 19.37 19.62 19.14 19.37 4,282,569 -0.05(-0.24%)
May 27, 2010 19.52 19.66 18.89 19.42 5,115,549 +0.31(+1.64%)
May 26, 2010 19.31 20.16 18.99 19.11 108 +0.16(+0.82%)
May 25, 2010 18.33 19.09 18.27 18.95 217 +0.08(+0.44%)
May 24, 2010 18.99 19.35 18.83 18.87 3,403,762 -0.16(-0.82%)
May 21, 2010 18.46 19.28 18.28 19.02 4,686,195 +0.35(+1.87%)
May 20, 2010 18.52 19.07 18.43 18.67 5,297,415 -0.45(-2.36%)
May 19, 2010 19.41 19.91 18.76 19.12 5,078,796 -0.32(-1.65%)
May 18, 2010 19.48 19.97 19.34 19.45 21,100 +0.25(+1.29%)
May 17, 2010 19.24 19.46 18.56 19.20 4,467,203 -0.03(-0.14%)
May 14, 2010 19.23 19.50 18.85 19.23 4,952,539 -0.36(-1.83%)
May 13, 2010 20.24 20.36 19.52 19.58 5,230,375 -1.05(-5.08%)
May 12, 2010 20.69 21.10 20.52 20.63 3,008,370 +0.05(+0.22%)
May 11, 2010 21.15 21.18 20.55 20.59 3,958,423 +0.01(+0.04%)
May 10, 2010 20.52 20.64 19.80 20.58 4,643,534 +1.54(+8.12%)
May 07, 2010 19.60 20.03 18.84 19.03 5,057,859 -0.74(-3.72%)
May 06, 2010 20.08 20.59 18.39 19.77 5,150,045 -0.53(-2.60%)
May 05, 2010 20.31 20.77 20.00 20.30 2,971,619 -0.32(-1.54%)
May 04, 2010 21.01 21.01 20.02 20.61 1,087 -0.67(-3.15%)
May 03, 2010 20.90 21.43 20.79 21.28 2,173,558 +0.53(+2.57%)
Apr 30, 2010 21.21 21.55 20.75 20.75 3,094,216 -0.29(-1.40%)
Apr 29, 2010 20.60 21.28 20.45 21.05 4,425,985 +0.60(+2.92%)
Apr 28, 2010 20.54 20.96 20.42 20.45 3,084,581 +0.07(+0.36%)
Apr 27, 2010 20.83 21.12 20.30 20.37 4,206,405 -0.58(-2.76%)
Apr 26, 2010 21.17 21.61 20.84 20.95 4,081,302 -0.19(-0.91%)
Apr 23, 2010 20.74 21.76 20.70 21.15 8,133,649 +0.55(+2.68%)
Apr 22, 2010 19.69 20.81 19.67 20.60 7,754,551 +0.69(+3.46%)
Apr 21, 2010 19.20 20.01 19.16 19.91 5,544,934 +0.71(+3.69%)
Apr 20, 2010 18.86 19.25 18.73 19.20 2,923,195 +0.40(+2.15%)
Apr 19, 2010 18.67 18.93 18.56 18.79 2,291,929 +0.01(+0.05%)
Apr 16, 2010 18.87 18.87 18.47 18.78 5,688,916 -0.12(-0.63%)
Apr 15, 2010 18.92 19.00 18.66 18.90 3,057,031 -0.12(-0.63%)
Apr 14, 2010 18.57 19.14 18.43 19.02 5,401,536 +0.58(+3.14%)
Apr 13, 2010 18.70 18.96 18.42 18.44 3,461,638 -0.25(-1.33%)
Apr 12, 2010 18.71 18.80 18.46 18.69 1,760,038 +0.00(+0.00%)
Apr 09, 2010 18.73 18.82 18.55 18.69 2,021,642 +0.06(+0.30%)
Apr 08, 2010 18.48 18.66 18.33 18.64 3,123,099 +0.12(+0.65%)
Apr 07, 2010 18.76 18.89 18.36 18.52 5,323,892 -0.26(-1.37%)
Apr 06, 2010 18.98 19.00 18.66 18.77 2,169,440 -0.34(-1.78%)
Apr 05, 2010 18.95 19.31 18.85 19.11 2,041,283 +0.29(+1.56%)
Apr 01, 2010 19.28 18.82 18.82 18.82 2,284,129 -0.30(-1.59%)
Mar 31, 2010 19.21 19.41 19.06 19.12 2,523,023 -0.19(-1.00%)
Mar 30, 2010 19.34 19.64 19.19 19.32 2,956,335 -0.06(-0.28%)
Mar 29, 2010 19.66 19.67 19.20 19.37 3,921,697 -0.17(-0.89%)
Mar 26, 2010 19.04 19.67 19.04 19.55 4,409,865 +0.51(+2.66%)
Mar 25, 2010 19.11 19.54 19.04 19.04 2,995,842 +0.09(+0.48%)
Mar 24, 2010 18.91 19.24 18.90 18.95 3,331,869 +0.17(+0.88%)
Mar 23, 2010 18.70 18.84 18.58 18.78 2,204,423 +0.10(+0.54%)
Mar 22, 2010 18.45 18.85 18.41 18.68 2,506,776 +0.05(+0.25%)
Mar 19, 2010 18.77 18.91 18.59 18.64 4,492,306 -0.05(-0.25%)
Mar 18, 2010 18.60 18.81 18.60 18.68 1,781,356 +0.04(+0.20%)
Mar 17, 2010 18.85 19.02 18.62 18.65 3,043,178 -0.15(-0.78%)
Mar 16, 2010 18.21 18.87 18.20 18.79 4,045,898 +0.57(+3.13%)
Mar 15, 2010 18.00 18.24 17.96 18.22 1,938,965 -0.07(-0.40%)
Mar 12, 2010 18.58 18.62 18.22 18.30 2,189,931 -0.18(-1.00%)
Mar 11, 2010 18.52 18.57 18.28 18.48 2,588,866 -0.10(-0.54%)
Mar 10, 2010 18.45 18.88 18.41 18.58 3,119,936 +0.06(+0.35%)
Mar 09, 2010 18.07 18.73 18.04 18.52 6,599,732 +0.35(+1.92%)
Mar 08, 2010 17.98 18.23 17.98 18.17 1,910,505 +0.21(+1.18%)
Mar 05, 2010 17.67 18.01 17.67 17.96 2,256,734 +0.34(+1.93%)
Mar 04, 2010 17.77 17.97 17.47 17.62 2,699,756 -0.17(-0.93%)
Mar 03, 2010 17.52 17.93 17.40 17.78 3,786,334 +0.36(+2.06%)
Mar 02, 2010 17.56 17.71 17.33 17.42 2,267,615 -0.06(-0.32%)
Mar 01, 2010 17.29 17.53 17.29 17.48 2,790,345 +0.17(+0.96%)
Feb 26, 2010 17.11 17.35 16.89 17.31 3,795,523 +0.09(+0.53%)
Feb 25, 2010 17.05 17.22 16.83 17.22 3,591,520 -0.05(-0.27%)
Feb 24, 2010 17.80 17.81 16.89 17.27 9,183,842 -0.11(-0.63%)
Feb 23, 2010 17.75 17.97 17.29 17.38 5,799,212 -0.45(-2.53%)
Feb 22, 2010 17.71 17.96 17.69 17.83 5,112,087 +0.21(+1.20%)
Feb 19, 2010 17.52 17.74 17.33 17.62 4,372,325 +0.09(+0.50%)
Feb 18, 2010 18.09 18.09 17.49 17.53 4,516,263 -0.59(-3.27%)
Feb 17, 2010 18.48 18.61 17.96 18.12 4,150,669 -0.31(-1.70%)
Feb 16, 2010 18.37 18.51 18.13 18.43 3,516,847 +0.17(+0.91%)
Feb 12, 2010 18.09 18.27 18.27 18.27 3,303,020 +0.04(+0.20%)
Feb 11, 2010 17.56 18.27 17.37 18.23 4,040,808 +0.63(+3.60%)
Feb 10, 2010 17.43 17.72 17.11 17.60 3,642,890 +0.06(+0.37%)
Feb 09, 2010 17.66 17.68 17.25 17.53 3,782,560 +0.06(+0.32%)
Feb 08, 2010 17.15 17.75 16.97 17.48 2,710,726 +0.33(+1.93%)
Feb 05, 2010 17.28 17.37 16.69 17.15 3,469,188 -0.16(-0.90%)
Feb 04, 2010 17.74 17.83 17.26 17.30 2,736,841 -0.63(-3.49%)
Feb 03, 2010 18.05 18.11 17.65 17.93 3,067,669 -0.15(-0.81%)
Feb 02, 2010 17.43 18.16 17.43 18.08 5,670,878 +1.11(+6.53%)
Feb 01, 2010 17.06 17.13 16.61 16.97 2,848,965 -0.01(-0.08%)
Jan 29, 2010 17.01 17.37 16.90 16.98 3,184,356 -0.02(-0.11%)
Jan 28, 2010 16.93 17.15 16.65 17.00 3,687,429 +0.08(+0.49%)
Jan 27, 2010 16.71 17.03 16.46 16.92 2,922,601 +0.17(+0.99%)
Jan 26, 2010 16.63 16.96 16.55 16.75 3,648,953 +0.06(+0.39%)
Jan 25, 2010 17.01 17.05 16.22 16.69 5,078,738 -0.12(-0.71%)
Jan 22, 2010 17.14 17.60 16.73 16.81 5,297,157 -0.35(-2.04%)
Jan 21, 2010 17.58 17.65 17.07 17.16 2,836,318 -0.40(-2.30%)
Jan 20, 2010 17.86 17.90 17.38 17.56 3,113,849 -0.42(-2.35%)
Jan 19, 2010 17.76 18.08 17.58 17.98 2,351,602 +0.20(+1.14%)
Jan 15, 2010 17.80 17.78 17.78 17.78 5,053,015 -0.37(-2.03%)
Jan 14, 2010 18.05 18.41 18.02 18.15 3,443,707 -0.40(-2.18%)
Jan 13, 2010 18.21 18.66 18.01 18.55 2,524,733 +0.38(+2.07%)
Jan 12, 2010 18.22 18.22 17.78 18.18 3,151,390 -0.17(-0.90%)
Jan 11, 2010 18.55 18.65 18.05 18.34 3,000,000 -0.07(-0.40%)
Jan 08, 2010 18.50 18.77 18.15 18.42 3,632,098 -0.21(-1.14%)
Jan 07, 2010 17.83 18.79 17.83 18.63 7,697,740 +1.21(+6.97%)
Jan 06, 2010 17.40 17.63 17.18 17.41 3,951,816 -0.10(-0.58%)
Jan 05, 2010 17.50 17.57 16.84 17.52 8,114,845 +0.00(+0.00%)
Jan 04, 2010 17.33 17.52 17.09 17.52 3,691,357 +0.22(+1.28%)
Dec 31, 2009 17.32 17.29 17.29 17.29 1,196,391 -0.06(-0.37%)
Dec 30, 2009 17.23 17.56 17.12 17.36 1,275,403 +0.06(+0.32%)
Dec 29, 2009 17.49 17.55 17.07 17.30 1,848,012 -0.15(-0.84%)
Dec 28, 2009 17.61 17.75 17.39 17.45 1,970,481 -0.17(-0.94%)
Dec 24, 2009 17.69 17.73 17.48 17.62 921,785 +0.01(+0.05%)
Dec 23, 2009 17.81 17.93 17.39 17.61 3,794,628 -0.06(-0.31%)
Dec 22, 2009 17.02 17.85 16.92 17.66 3,945,043 +0.86(+5.15%)
Dec 21, 2009 16.78 17.01 16.66 16.80 2,915,956 +0.08(+0.49%)
Dec 18, 2009 16.73 16.87 16.55 16.72 3,674,685 +0.00(+0.00%)
Dec 17, 2009 16.71 16.90 16.60 16.72 2,659,831 -0.17(-0.98%)
Dec 16, 2009 16.59 16.96 16.48 16.88 3,545,918 +0.42(+2.57%)
Dec 15, 2009 16.52 16.64 16.40 16.46 1,920,031 -0.12(-0.72%)
Dec 14, 2009 16.44 16.58 16.39 16.58 2,988,199 +0.20(+1.23%)
Dec 11, 2009 16.23 16.38 16.00 16.38 3,441,445 +0.27(+1.66%)
Dec 10, 2009 16.53 16.64 16.05 16.11 4,707,491 -0.06(-0.34%)
Dec 09, 2009 16.27 16.27 16.00 16.16 5,054,802 +0.07(+0.46%)
Dec 08, 2009 16.14 16.58 15.98 16.09 6,186,388 -0.14(-0.85%)
Dec 07, 2009 16.63 16.70 16.15 16.23 3,765,018 -0.40(-2.38%)
Dec 04, 2009 16.92 17.05 16.46 16.62 6,155,836 +0.06(+0.33%)
Dec 03, 2009 17.33 17.40 16.55 16.57 10,132,670 -1.35(-7.54%)
Dec 02, 2009 17.83 18.03 17.75 17.92 3,472,246 +0.04(+0.21%)
Dec 01, 2009 18.24 18.24 17.81 17.88 4,299,704 -0.04(-0.21%)
Nov 30, 2009 17.77 17.95 17.65 17.92 3,632,483 +0.19(+1.09%)
Nov 27, 2009 17.45 17.94 17.40 17.73 1,475,708 -0.20(-1.13%)
Nov 25, 2009 18.02 18.08 17.82 17.93 3,971,135 +0.00(+0.00%)
Nov 24, 2009 18.16 18.29 17.84 17.93 3,658,826 -0.33(-1.81%)
Nov 23, 2009 18.62 18.89 17.96 18.26 6,233,372 -0.15(-0.80%)
Nov 20, 2009 18.47 18.70 18.24 18.41 5,608,518 -0.45(-2.39%)
Nov 19, 2009 18.85 18.96 18.39 18.86 4,466,439 -0.13(-0.68%)
Nov 18, 2009 18.67 19.71 18.67 18.99 6,980,761 -0.17(-0.86%)
Nov 17, 2009 19.46 19.68 19.03 19.15 4,594,121 -0.36(-1.84%)
Nov 16, 2009 19.34 19.77 19.32 19.51 3,623,301 +0.42(+2.22%)
Nov 13, 2009 19.46 19.57 18.97 19.09 7,114,351 -0.21(-1.10%)
Nov 12, 2009 19.56 19.79 19.16 19.30 8,262,062 -0.39(-1.96%)
Nov 11, 2009 18.52 20.04 18.39 19.68 26,680,094 +2.78(+16.42%)
Nov 10, 2009 16.76 16.97 16.37 16.91 5,713,098 +0.15(+0.88%)
Nov 09, 2009 16.88 16.89 16.51 16.76 3,361,457 +0.08(+0.50%)
Nov 06, 2009 16.41 16.89 16.21 16.68 3,007,101 +0.25(+1.51%)
Nov 05, 2009 16.65 17.02 16.38 16.43 4,168,631 -0.04(-0.22%)
Nov 04, 2009 16.41 17.21 16.41 16.47 5,739,270 +0.14(+0.84%)
Nov 03, 2009 15.78 16.45 15.73 16.33 3,537,823 +0.29(+1.78%)
Nov 02, 2009 16.05 16.32 15.46 16.04 7,119,853 +0.12(+0.75%)
Oct 30, 2009 16.48 16.48 15.78 15.92 7,071,178 +0.09(+0.58%)
Oct 29, 2009 15.93 16.21 15.73 15.83 5,350,678 +0.25(+1.59%)
Oct 28, 2009 16.54 16.54 15.52 15.58 6,196,365 -0.91(-5.52%)
Oct 27, 2009 16.94 17.11 16.42 16.49 6,483,039 -0.39(-2.29%)
Oct 26, 2009 17.65 17.98 16.82 16.88 4,813,609 -0.74(-4.23%)
Oct 23, 2009 17.65 17.71 17.46 17.63 4,708,431 -0.29(-1.64%)
Oct 22, 2009 17.14 18.20 16.96 17.92 5,242,428 +0.75(+4.39%)
Oct 21, 2009 17.55 18.08 17.12 17.17 2,990,879 -0.37(-2.10%)
Oct 20, 2009 17.56 17.67 17.48 17.53 2,474,959 -0.17(-0.99%)
Oct 19, 2009 18.02 18.15 17.63 17.71 1,624,454 -0.31(-1.74%)
Oct 16, 2009 18.00 18.15 17.74 18.02 2,120,814 -0.28(-1.51%)
Oct 15, 2009 18.24 18.44 18.14 18.30 1,833,180 -0.13(-0.70%)
Oct 14, 2009 18.39 18.53 18.01 18.43 2,684,013 +0.30(+1.64%)
Oct 13, 2009 17.58 18.41 17.54 18.13 3,997,765 +0.55(+3.12%)
Oct 12, 2009 17.83 17.91 17.47 17.58 1,888,138 -0.31(-1.75%)
Oct 09, 2009 17.72 17.97 17.40 17.89 3,218,369 +0.15(+0.83%)
Oct 08, 2009 17.30 17.97 17.07 17.75 5,101,418 +0.73(+4.27%)
Oct 07, 2009 17.63 17.65 16.89 17.02 4,186,437 -0.61(-3.44%)
Oct 06, 2009 17.54 17.95 17.37 17.63 3,941,407 +0.18(+1.05%)
Oct 05, 2009 17.29 17.63 17.15 17.44 3,452,192 +0.27(+1.55%)
Oct 02, 2009 17.12 17.28 16.66 17.18 5,765,935 -0.16(-0.90%)
Oct 01, 2009 17.88 17.89 17.28 17.33 5,922,890 -0.63(-3.53%)
Sep 30, 2009 18.43 18.43 17.83 17.97 5,008,819 -0.39(-2.10%)
Sep 29, 2009 18.63 18.79 18.24 18.35 2,884,389 -0.18(-0.95%)
Sep 28, 2009 18.49 18.70 18.28 18.53 2,503,735 +0.18(+0.95%)
Sep 25, 2009 18.39 18.67 18.09 18.35 4,081,621 -0.23(-1.24%)
Sep 24, 2009 19.33 19.52 18.38 18.58 5,159,387 -0.43(-2.27%)
Sep 23, 2009 19.68 19.68 18.98 19.01 3,808,410 -0.67(-3.41%)
Sep 22, 2009 20.22 20.28 19.62 19.68 3,388,358 -0.34(-1.70%)
Sep 21, 2009 20.10 20.21 19.54 20.03 3,349,393 -0.39(-1.89%)
Sep 18, 2009 20.48 20.64 20.04 20.41 8,249,305 +0.62(+3.11%)
Sep 17, 2009 20.49 20.69 19.68 19.80 4,949,992 -0.21(-1.06%)
Sep 16, 2009 19.95 20.72 19.91 20.01 6,715,141 +0.11(+0.55%)
Sep 15, 2009 19.48 19.99 19.34 19.90 3,436,295 +0.35(+1.79%)
Sep 14, 2009 19.73 19.73 19.20 19.55 3,526,310 -0.40(-1.98%)
Sep 11, 2009 20.30 20.30 19.63 19.94 2,503,887 -0.07(-0.37%)
Sep 10, 2009 20.03 20.06 19.72 20.02 2,765,122 +0.00(+0.00%)
Sep 09, 2009 20.26 20.28 19.81 20.02 3,087,090 -0.18(-0.91%)
Sep 08, 2009 20.29 20.50 19.96 20.20 2,695,667 +0.03(+0.14%)
Sep 04, 2009 20.02 20.20 19.69 20.17 2,222,246 +0.10(+0.50%)
Sep 03, 2009 19.76 20.09 19.36 20.07 2,699,036 +0.49(+2.49%)
Sep 02, 2009 20.12 20.12 19.51 19.58 3,729,405 -0.63(-3.14%)
Sep 01, 2009 20.81 21.39 20.15 20.22 3,877,932 -0.69(-3.30%)
Aug 31, 2009 20.97 21.02 20.64 20.91 3,926,943 -0.33(-1.56%)
Aug 28, 2009 21.29 21.61 20.99 21.24 4,459,240 +0.21(+1.01%)
Aug 27, 2009 20.66 21.45 20.50 21.03 6,858,530 -0.25(-1.17%)
Aug 26, 2009 20.63 21.38 20.37 21.28 5,073,619 +0.76(+3.72%)
Aug 25, 2009 20.21 21.03 20.12 20.51 4,011,494 +0.50(+2.48%)
Aug 24, 2009 20.55 20.92 19.90 20.02 5,715,477 -0.86(-4.10%)
Aug 21, 2009 20.41 21.11 20.37 20.87 2,846,287 +0.74(+3.65%)
Aug 20, 2009 19.94 20.16 19.59 20.14 2,249,978 +0.22(+1.11%)
Aug 19, 2009 19.40 19.99 19.27 19.91 3,425,657 -0.28(-1.37%)
Aug 18, 2009 19.57 20.23 19.43 20.19 3,676,427 +0.68(+3.49%)
Aug 17, 2009 20.05 20.20 19.39 19.51 5,624,960 -1.26(-6.06%)
Aug 14, 2009 21.16 21.16 20.35 20.77 3,330,268 -0.51(-2.42%)
Aug 13, 2009 21.53 21.63 21.04 21.28 4,667,984 -0.25(-1.15%)
Aug 12, 2009 20.43 21.72 20.37 21.53 15,576,310 +2.70(+14.36%)
Aug 11, 2009 18.99 19.19 18.73 18.83 3,723,345 -0.29(-1.49%)
Aug 10, 2009 19.92 20.00 19.04 19.11 3,411,899 -0.92(-4.59%)
Aug 07, 2009 19.21 20.17 19.17 20.03 3,936,886 +1.15(+6.09%)
Aug 06, 2009 19.12 19.30 18.77 18.89 2,191,896 -0.23(-1.20%)
Aug 05, 2009 18.95 19.23 18.50 19.11 2,457,420 +0.22(+1.17%)
Aug 04, 2009 18.25 19.27 17.74 18.89 3,081,173 +0.55(+3.00%)
Aug 03, 2009 18.20 18.57 17.90 18.34 2,881,315 +0.36(+1.99%)
Jul 31, 2009 17.74 18.15 17.65 17.98 2,146,410 +0.29(+1.66%)
Jul 30, 2009 18.07 18.16 17.56 17.69 3,180,542 -0.17(-0.93%)
Jul 29, 2009 17.82 18.03 17.52 17.86 2,371,823 -0.06(-0.31%)
Jul 28, 2009 17.57 18.11 17.41 17.91 3,128,780 +0.14(+0.78%)
Jul 27, 2009 17.26 17.98 17.04 17.77 4,433,738 +0.25(+1.42%)
Jul 24, 2009 17.34 17.58 16.74 17.52 522 +0.10(+0.58%)
Jul 23, 2009 16.48 17.63 16.39 17.42 5,681,665 +0.96(+5.81%)
Jul 22, 2009 15.68 16.47 15.51 16.47 4,245,218 +0.76(+4.86%)
Jul 21, 2009 15.94 16.09 15.50 15.70 2,216,212 -0.15(-0.93%)
Jul 20, 2009 16.00 16.16 15.69 15.85 2,835,168 -0.07(-0.46%)
Jul 17, 2009 16.16 16.23 15.81 15.92 2,567,218 +0.16(+0.99%)
Jul 16, 2009 15.55 15.86 15.37 15.77 1,699,237 +0.21(+1.36%)
Jul 15, 2009 15.12 15.60 15.01 15.56 3,305,599 +0.78(+5.29%)
Jul 14, 2009 14.44 14.82 14.15 14.78 2,612,487 +0.46(+3.21%)
Jul 13, 2009 14.09 14.32 14.08 14.32 2,443,529 -0.04(-0.26%)
Jul 10, 2009 14.44 14.49 14.05 14.35 2,115,549 -0.14(-0.95%)
Jul 09, 2009 14.43 14.70 14.28 14.49 2,693,678 +0.19(+1.35%)
Jul 08, 2009 14.72 14.77 14.08 14.30 3,989,115 -0.26(-1.77%)
Jul 07, 2009 14.87 15.03 14.51 14.55 3,056,865 -0.31(-2.10%)
Jul 06, 2009 15.28 15.34 14.76 14.87 2,862,059 -0.53(-3.46%)
Jul 02, 2009 15.51 15.82 15.36 15.40 2,161,611 -0.42(-2.67%)
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.