Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.73 USD +0.14 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.95 58.22 56.90 57.81 1,233,622 -0.36(-0.62%)
Jun 29, 2021 58.24 59.67 57.91 58.17 1,097,731 -0.03(-0.05%)
Jun 28, 2021 58.48 58.82 57.73 58.20 1,431,705 +0.47(+0.81%)
Jun 25, 2021 57.12 57.94 56.85 57.73 3,433,600 +0.85(+1.49%)
Jun 24, 2021 56.50 57.05 55.92 56.88 1,085,257 +0.48(+0.85%)
Jun 23, 2021 57.31 57.31 55.61 56.40 1,400,025 -0.67(-1.17%)
Jun 22, 2021 57.00 57.51 56.53 57.07 1,517,581 +0.07(+0.12%)
Jun 21, 2021 56.84 57.76 56.75 57.00 1,550,668 +0.54(+0.96%)
Jun 18, 2021 56.57 58.32 56.21 56.46 2,873,408 -0.68(-1.19%)
Jun 17, 2021 57.14 57.99 56.26 57.14 1,603,041 -0.04(-0.07%)
Jun 16, 2021 58.49 58.89 56.90 57.18 1,774,316 -1.26(-2.16%)
Jun 15, 2021 58.06 58.69 57.79 58.44 1,257,154 +0.68(+1.18%)
Jun 14, 2021 59.02 59.52 57.57 57.76 2,135,935 -1.38(-2.33%)
Jun 11, 2021 59.13 59.81 58.64 59.14 2,310,951 +0.36(+0.61%)
Jun 10, 2021 61.16 61.25 58.66 58.78 3,773,838 -3.07(-4.96%)
Jun 09, 2021 63.02 63.19 61.61 61.85 1,646,379 -0.94(-1.50%)
Jun 08, 2021 62.79 63.08 62.00 62.79 913,296 +0.42(+0.67%)
Jun 07, 2021 63.64 63.99 62.03 62.37 1,308,503 -0.91(-1.44%)
Jun 04, 2021 62.60 63.45 61.73 63.28 1,079,280 +1.14(+1.83%)
Jun 03, 2021 63.41 63.73 61.90 62.14 1,486,428 -1.77(-2.77%)
Jun 02, 2021 65.55 65.59 63.58 63.91 1,437,907 -1.57(-2.40%)
Jun 01, 2021 65.83 66.05 64.49 65.48 1,041,933 +0.24(+0.37%)
May 28, 2021 65.57 65.57 64.22 65.24 1,041,841 +0.17(+0.26%)
May 27, 2021 65.09 65.63 64.10 65.07 1,644,934 +0.70(+1.09%)
May 26, 2021 62.37 65.30 61.48 64.37 3,440,315 +2.35(+3.79%)
May 25, 2021 61.27 63.21 61.01 62.02 2,939,521 +1.44(+2.38%)
May 24, 2021 60.25 60.96 59.86 60.58 1,928,891 +0.68(+1.14%)
May 21, 2021 60.99 61.44 59.52 59.90 1,751,346 -0.57(-0.94%)
May 20, 2021 59.80 60.96 59.69 60.47 919,349 +0.60(+1.00%)
May 19, 2021 58.76 60.40 57.93 59.87 1,309,081 -0.37(-0.61%)
May 18, 2021 62.24 62.29 60.09 60.24 1,431,401 -1.88(-3.03%)
May 17, 2021 62.61 62.74 60.41 62.12 999,545 -0.85(-1.35%)
May 14, 2021 62.32 63.16 61.97 62.97 799,112 +1.24(+2.01%)
May 13, 2021 59.76 62.34 59.76 61.73 1,629,970 +2.31(+3.89%)
May 12, 2021 63.23 63.40 58.98 59.42 2,168,082 -4.23(-6.65%)
May 11, 2021 65.85 66.21 63.38 63.65 1,639,676 -3.28(-4.90%)
May 10, 2021 67.93 68.88 66.92 66.93 1,246,762 -0.72(-1.06%)
May 07, 2021 65.77 67.90 65.10 67.65 995,441 +1.97(+3.00%)
May 06, 2021 66.26 66.38 64.62 65.68 823,030 -0.35(-0.53%)
May 05, 2021 65.97 66.10 64.84 66.03 1,089,502 +0.46(+0.70%)
May 04, 2021 64.28 65.74 63.71 65.57 926,519 +0.98(+1.52%)
May 03, 2021 63.51 64.76 63.12 64.59 1,208,016 +1.89(+3.01%)
Apr 30, 2021 63.82 63.84 62.26 62.70 1,110,800 -1.39(-2.17%)
Apr 29, 2021 63.14 64.50 62.78 64.09 1,087,431 +1.40(+2.23%)
Apr 28, 2021 62.20 62.89 61.67 62.69 883,208 +0.45(+0.72%)
Apr 27, 2021 62.50 63.78 62.11 62.24 1,133,663 +0.36(+0.58%)
Apr 26, 2021 61.80 61.99 60.98 61.88 769,334 +1.09(+1.79%)
Apr 23, 2021 60.32 60.94 59.63 60.79 783,300 +0.99(+1.66%)
Apr 22, 2021 59.72 60.30 59.19 59.80 1,200,092 -0.05(-0.08%)
Apr 21, 2021 58.32 60.04 58.32 59.85 968,582 +1.41(+2.41%)
Apr 20, 2021 60.20 60.69 57.03 58.44 1,712,449 -2.21(-3.64%)
Apr 19, 2021 61.29 61.34 59.87 60.65 1,105,634 -0.64(-1.04%)
Apr 16, 2021 60.70 62.00 60.40 61.29 3,190,800 +1.74(+2.92%)
Apr 15, 2021 60.40 60.80 59.47 59.55 1,043,093 -0.10(-0.17%)
Apr 14, 2021 59.70 60.61 59.47 59.65 923,170 -0.04(-0.07%)
Apr 13, 2021 59.86 60.40 58.62 59.69 825,391 -0.44(-0.73%)
Apr 12, 2021 60.45 60.69 59.74 60.13 2,135,685 -0.21(-0.35%)
Apr 09, 2021 58.56 60.42 58.20 60.34 1,489,100 +1.78(+3.04%)
Apr 08, 2021 59.43 59.57 58.31 58.56 1,178,699 -0.85(-1.43%)
Apr 07, 2021 60.22 60.53 58.92 59.41 3,164,545 -0.59(-0.98%)
Apr 06, 2021 59.32 60.10 58.92 60.00 1,588,546 +0.70(+1.18%)
Apr 05, 2021 59.05 59.47 58.07 59.30 1,337,109 +0.31(+0.53%)
Apr 01, 2021 57.39 58.99 57.27 58.99 1,603,400 +2.26(+3.98%)
Mar 31, 2021 57.71 57.72 56.70 56.73 1,067,523 -0.74(-1.29%)
Mar 30, 2021 56.05 57.81 55.54 57.47 947,710 +1.22(+2.17%)
Mar 29, 2021 58.96 59.52 55.96 56.25 1,325,974 -2.33(-3.98%)
Mar 26, 2021 56.67 58.63 56.11 58.58 1,376,100 +2.33(+4.14%)
Mar 25, 2021 52.86 56.50 52.73 56.25 1,781,699 +2.35(+4.36%)
Mar 24, 2021 54.14 55.46 53.87 53.90 1,037,871 -0.08(-0.15%)
Mar 23, 2021 55.28 55.60 53.53 53.98 1,123,804 -1.10(-2.00%)
Mar 22, 2021 55.01 55.45 53.66 55.08 1,089,502 +0.66(+1.21%)
Mar 19, 2021 54.11 55.27 53.09 54.42 2,684,600 +0.53(+0.98%)
Mar 18, 2021 57.82 57.99 53.78 53.89 2,281,360 -4.59(-7.85%)
Mar 17, 2021 55.49 58.54 55.11 58.48 2,540,563 +2.37(+4.22%)
Mar 16, 2021 57.29 57.72 55.81 56.11 1,415,853 -0.63(-1.11%)
Mar 15, 2021 55.73 56.78 55.60 56.74 1,745,024 +1.24(+2.23%)
Mar 12, 2021 56.22 56.26 54.84 55.50 2,344,900 -1.83(-3.19%)
Mar 11, 2021 58.12 59.28 57.27 57.33 2,066,087 -0.21(-0.36%)
Mar 10, 2021 55.34 58.11 55.23 57.54 2,274,101 +2.59(+4.71%)
Mar 09, 2021 55.51 56.19 54.51 54.95 1,834,131 -0.24(-0.43%)
Mar 08, 2021 54.26 56.02 54.01 55.19 1,586,642 +1.30(+2.41%)
Mar 05, 2021 52.13 53.93 50.56 53.89 2,116,800 +2.11(+4.07%)
Mar 04, 2021 52.80 53.55 49.79 51.78 2,064,508 -0.85(-1.62%)
Mar 03, 2021 53.70 53.70 52.34 52.63 1,662,051 -1.28(-2.37%)
Mar 02, 2021 53.18 54.07 52.22 53.91 1,524,896 +0.87(+1.64%)
Mar 01, 2021 54.36 54.78 52.94 53.04 1,923,355 -0.38(-0.71%)
Feb 26, 2021 52.71 54.19 52.15 53.42 3,145,500 +1.47(+2.83%)
Feb 25, 2021 55.30 55.71 51.86 51.95 3,006,670 -4.00(-7.15%)
Feb 24, 2021 52.50 56.08 51.75 55.95 3,025,263 +1.72(+3.17%)
Feb 23, 2021 53.10 54.30 51.33 54.23 2,584,805 +0.58(+1.08%)
Feb 22, 2021 54.48 55.15 53.58 53.65 1,640,304 -1.29(-2.35%)
Feb 19, 2021 54.24 55.08 54.03 54.94 1,020,600 +0.98(+1.82%)
Feb 18, 2021 54.16 54.68 53.33 53.96 1,216,972 -0.26(-0.48%)
Feb 17, 2021 54.02 54.38 53.11 54.22 1,331,668 +0.09(+0.17%)
Feb 16, 2021 56.02 56.09 54.05 54.13 1,492,719 -1.96(-3.49%)
Feb 12, 2021 55.95 56.96 55.51 56.09 1,072,100 -0.26(-0.46%)
Feb 11, 2021 56.23 56.95 55.50 56.35 1,498,671 +0.67(+1.20%)
Feb 10, 2021 54.74 56.19 53.39 55.68 1,337,950 +1.12(+2.05%)
Feb 09, 2021 55.14 55.26 53.96 54.56 660,329 -0.47(-0.85%)
Feb 08, 2021 53.96 55.63 53.78 55.03 1,463,414 +1.41(+2.63%)
Feb 05, 2021 52.17 53.85 51.61 53.62 1,532,100 +1.61(+3.10%)
Feb 04, 2021 52.10 52.37 50.81 52.01 1,587,520 -0.03(-0.06%)
Feb 03, 2021 52.60 53.35 51.91 52.04 807,425 -0.52(-0.99%)
Feb 02, 2021 51.88 53.05 50.99 52.56 1,427,851 +1.06(+2.06%)
Feb 01, 2021 51.34 51.62 49.51 51.50 1,913,288 +0.40(+0.78%)
Jan 29, 2021 52.30 52.65 50.45 51.10 2,577,600 -1.46(-2.78%)
Jan 28, 2021 52.24 52.78 51.79 52.56 3,523,343 -1.01(-1.89%)
Jan 27, 2021 52.24 54.84 51.75 53.57 3,329,794 +0.58(+1.09%)
Jan 26, 2021 51.93 53.87 51.60 52.99 2,635,157 +1.68(+3.27%)
Jan 25, 2021 51.34 52.75 50.43 51.31 1,822,161 +0.49(+0.96%)
Jan 22, 2021 49.79 51.11 49.06 50.82 1,969,200 +0.79(+1.58%)
Jan 21, 2021 49.19 50.50 48.78 50.03 2,377,384 +1.37(+2.82%)
Jan 20, 2021 46.49 49.28 46.45 48.66 2,770,931 +2.54(+5.51%)
Jan 19, 2021 45.27 46.77 45.04 46.12 1,949,709 +1.50(+3.36%)
Jan 15, 2021 44.37 44.99 43.74 44.62 1,280,000 +0.23(+0.52%)
Jan 14, 2021 44.48 44.87 43.90 44.39 810,036 +0.20(+0.45%)
Jan 13, 2021 45.20 46.18 44.13 44.19 1,887,963 -0.26(-0.58%)
Jan 12, 2021 44.09 44.63 43.68 44.45 1,195,605 +0.51(+1.16%)
Jan 11, 2021 42.74 44.12 42.47 43.94 1,700,771 +0.97(+2.26%)
Jan 08, 2021 44.28 44.55 42.89 42.97 1,866,200 -1.25(-2.83%)
Jan 07, 2021 42.46 44.38 42.18 44.22 2,580,694 +1.86(+4.39%)
Jan 06, 2021 41.52 42.63 41.22 42.36 4,181,506 -0.05(-0.12%)
Jan 05, 2021 42.21 42.98 42.02 42.41 2,249,859 -0.25(-0.59%)
Jan 04, 2021 43.62 43.67 41.84 42.66 1,809,115 -0.81(-1.86%)
Dec 31, 2020 43.47 43.47 43.47 826,174 -1.29(-2.88%)
Dec 30, 2020 44.95 45.58 44.67 44.76 826,174 -0.16(-0.36%)
Dec 29, 2020 45.20 45.35 44.34 44.92 1,058,568 -0.23(-0.51%)
Dec 28, 2020 45.84 45.93 44.87 45.15 1,183,671 -0.47(-1.03%)
Dec 24, 2020 45.05 45.78 44.66 45.62 637,600 +0.54(+1.20%)
Dec 23, 2020 46.40 46.56 44.78 45.08 1,457,448 -1.04(-2.25%)
Dec 22, 2020 46.01 46.89 45.79 46.12 1,125,709 +0.10(+0.22%)
Dec 21, 2020 45.46 46.34 45.12 46.02 1,410,142 -0.23(-0.50%)
Dec 18, 2020 46.49 46.83 45.97 46.25 2,250,100 +0.13(+0.28%)
Dec 17, 2020 45.90 47.08 45.44 46.12 2,445,529 +0.79(+1.74%)
Dec 16, 2020 45.41 45.70 44.86 45.33 1,427,210 +0.32(+0.71%)
Dec 15, 2020 45.13 45.53 44.58 45.01 2,043,049 +0.23(+0.51%)
Dec 14, 2020 44.86 45.20 44.49 44.78 1,754,916 +0.39(+0.88%)
Dec 11, 2020 44.48 45.20 44.28 44.39 1,746,900 -0.28(-0.63%)
Dec 10, 2020 43.53 45.28 43.50 44.67 3,282,197 +0.68(+1.55%)
Dec 09, 2020 46.11 46.11 43.41 43.99 4,561,866 -1.33(-2.93%)
Dec 08, 2020 46.78 46.85 44.63 45.32 8,693,413 -3.89(-7.90%)
Dec 07, 2020 48.26 49.52 47.46 49.21 4,385,222 +1.31(+2.73%)
Dec 04, 2020 47.00 48.88 46.29 47.90 3,345,500 +0.59(+1.25%)
Dec 03, 2020 45.29 47.81 45.19 47.31 1,656,750 +1.96(+4.32%)
Dec 02, 2020 45.79 45.99 44.46 45.35 2,391,346 -0.64(-1.39%)
Dec 01, 2020 47.45 47.78 45.84 45.99 1,332,560 -1.36(-2.87%)
Nov 30, 2020 47.59 47.73 46.08 47.35 1,618,569 -0.21(-0.44%)
Nov 27, 2020 47.36 48.02 46.95 47.56 441,100 +0.01(+0.02%)
Nov 25, 2020 46.87 47.83 46.33 47.55 948,600 +0.98(+2.10%)
Nov 24, 2020 48.40 48.60 46.31 46.57 1,065,612 -1.69(-3.50%)
Nov 23, 2020 47.20 48.42 46.93 48.26 1,415,588 +1.19(+2.53%)
Nov 20, 2020 47.51 48.09 46.85 47.07 712,400 -0.17(-0.36%)
Nov 19, 2020 47.72 48.10 46.72 47.24 1,130,185 +0.27(+0.57%)
Nov 18, 2020 46.66 47.87 46.35 46.97 969,721 +0.37(+0.79%)
Nov 17, 2020 45.49 47.01 45.44 46.60 1,010,403 +0.92(+2.01%)
Nov 16, 2020 45.66 45.89 44.44 45.68 871,500 +0.29(+0.64%)
Nov 13, 2020 44.99 45.90 44.11 45.39 966,700 +0.82(+1.84%)
Nov 12, 2020 45.00 46.11 43.95 44.57 1,420,744 -0.73(-1.61%)
Nov 11, 2020 44.41 45.33 43.51 45.30 1,615,992 +1.11(+2.51%)
Nov 10, 2020 42.51 44.33 40.95 44.19 3,536,347 +3.01(+7.31%)
Nov 09, 2020 45.51 46.34 41.14 41.18 3,689,176 -4.20(-9.26%)
Nov 06, 2020 46.69 46.69 45.11 45.38 1,379,900 -1.32(-2.83%)
Nov 05, 2020 47.19 47.77 46.24 46.70 1,482,165 -0.39(-0.83%)
Nov 04, 2020 45.82 48.14 45.15 47.09 2,385,527 +2.38(+5.32%)
Nov 03, 2020 44.47 45.13 43.37 44.71 1,167,996 +0.97(+2.22%)
Nov 02, 2020 42.96 44.13 42.63 43.74 1,387,944 +1.46(+3.45%)
Oct 30, 2020 43.52 44.12 42.03 42.28 1,840,400 -1.31(-3.01%)
Oct 29, 2020 44.80 45.13 43.19 43.59 1,487,487 -0.84(-1.89%)
Oct 28, 2020 43.37 45.66 42.89 44.43 1,583,976 +0.05(+0.11%)
Oct 27, 2020 45.12 45.36 44.20 44.38 1,299,561 -0.47(-1.05%)
Oct 26, 2020 46.79 46.79 44.44 44.85 1,689,360 -2.41(-5.10%)
Oct 23, 2020 46.15 47.34 45.55 47.26 1,394,400 +1.50(+3.28%)
Oct 22, 2020 47.19 47.19 45.02 45.76 2,711,615 -1.23(-2.62%)
Oct 21, 2020 49.12 49.15 46.24 46.99 1,495,681 -2.11(-4.30%)
Oct 20, 2020 48.94 50.02 48.33 49.10 1,304,012 +0.67(+1.38%)
Oct 19, 2020 48.92 49.32 48.02 48.43 1,193,818 +0.00(+0.00%)
Oct 16, 2020 49.71 50.30 48.37 48.43 1,238,300 -1.19(-2.40%)
Oct 15, 2020 48.74 49.85 48.56 49.62 785,607 +0.16(+0.32%)
Oct 14, 2020 49.17 49.87 48.90 49.46 681,762 +0.27(+0.55%)
Oct 13, 2020 49.28 49.77 48.45 49.19 977,864 -0.64(-1.28%)
Oct 12, 2020 50.00 50.10 49.20 49.83 672,023 +0.00(+0.00%)
Oct 09, 2020 49.50 50.35 49.37 49.83 967,900 +0.60(+1.22%)
Oct 08, 2020 48.22 49.26 48.02 49.23 1,837,218 +1.69(+3.55%)
Oct 07, 2020 47.90 48.67 46.86 47.54 1,543,280 +0.22(+0.46%)
Oct 06, 2020 49.31 49.31 47.01 47.32 2,198,133 -1.76(-3.59%)
Oct 05, 2020 50.20 50.42 47.91 49.08 1,962,154 -0.71(-1.43%)
Oct 02, 2020 48.33 50.16 48.16 49.79 1,390,000 +0.31(+0.63%)
Oct 01, 2020 48.83 49.48 48.20 49.48 2,016,573 +0.82(+1.69%)
Sep 30, 2020 47.53 49.21 47.51 48.66 2,281,413 +1.54(+3.27%)
Sep 29, 2020 49.50 49.56 46.99 47.12 2,761,666 -2.23(-4.52%)
Sep 28, 2020 48.32 49.69 48.00 49.35 1,620,476 +1.46(+3.05%)
Sep 25, 2020 46.90 48.22 46.90 47.89 2,207,700 +0.41(+0.86%)
Sep 24, 2020 47.00 48.43 46.17 47.48 2,220,896 +0.48(+1.02%)
Sep 23, 2020 47.87 48.75 46.63 47.00 2,691,368 -1.19(-2.47%)
Sep 22, 2020 46.97 48.55 46.33 48.19 3,028,425 +1.16(+2.47%)
Sep 21, 2020 44.62 47.10 43.73 47.03 3,973,765 +2.28(+5.09%)
Sep 18, 2020 44.41 45.25 44.31 44.75 4,710,000 +0.37(+0.83%)
Sep 17, 2020 43.92 44.88 43.54 44.38 2,364,956 -0.59(-1.31%)
Sep 16, 2020 43.81 45.22 43.34 44.97 3,049,143 +1.90(+4.41%)
Sep 15, 2020 44.01 44.51 42.98 43.07 1,583,976 -0.93(-2.11%)
Sep 14, 2020 44.67 44.81 43.45 44.00 2,502,491 -0.50(-1.12%)
Sep 11, 2020 43.57 44.55 43.37 44.50 3,133,500 +1.29(+2.99%)
Sep 10, 2020 43.49 44.05 42.91 43.21 1,575,305 -0.07(-0.16%)
Sep 09, 2020 42.04 43.50 41.88 43.28 1,566,477 +1.54(+3.69%)
Sep 08, 2020 40.73 42.61 40.34 41.74 1,601,998 +0.48(+1.16%)
Sep 04, 2020 42.03 42.41 39.80 41.26 2,380,700 -0.52(-1.24%)
Sep 03, 2020 43.44 43.65 41.00 41.78 1,966,058 -1.79(-4.11%)
Sep 02, 2020 44.24 44.26 42.39 43.57 1,796,309 -0.33(-0.75%)
Sep 01, 2020 41.86 43.91 41.54 43.90 2,142,099 +1.68(+3.98%)
Aug 31, 2020 43.07 43.27 42.01 42.22 1,525,066 -0.74(-1.72%)
Aug 28, 2020 43.65 44.20 42.83 42.96 2,244,800 -0.15(-0.35%)
Aug 27, 2020 44.84 45.38 43.10 43.11 3,725,278 -1.98(-4.39%)
Aug 26, 2020 46.72 47.40 44.41 45.09 5,897,349 -0.96(-2.08%)
Aug 25, 2020 46.03 46.54 44.63 46.05 6,791,851 +0.37(+0.81%)
Aug 24, 2020 44.90 46.05 44.52 45.68 2,291,565 +1.03(+2.31%)
Aug 21, 2020 43.15 45.07 42.55 44.65 2,400,700 +1.59(+3.69%)
Aug 20, 2020 42.09 43.42 41.81 43.06 1,752,026 +0.50(+1.17%)
Aug 19, 2020 42.60 42.76 41.90 42.56 1,558,301 -0.23(-0.54%)
Aug 18, 2020 43.30 43.54 42.40 42.79 2,535,551 +0.64(+1.52%)
Aug 17, 2020 40.04 42.22 39.90 42.15 1,855,128 +2.41(+6.06%)
Aug 14, 2020 39.45 40.10 39.18 39.74 853,800 -0.02(-0.05%)
Aug 13, 2020 39.21 40.12 38.83 39.76 1,621,393 +0.21(+0.53%)
Aug 12, 2020 39.61 39.66 38.74 39.55 1,403,214 +0.33(+0.84%)
Aug 11, 2020 40.49 40.69 39.11 39.22 1,806,929 -0.74(-1.85%)
Aug 10, 2020 39.09 40.89 38.72 39.96 2,144,800 +1.24(+3.20%)
Aug 07, 2020 38.79 38.89 38.05 38.72 1,448,700 -0.37(-0.95%)
Aug 06, 2020 39.50 39.74 38.88 39.09 1,152,266 -0.10(-0.26%)
Aug 05, 2020 38.72 39.25 38.39 39.19 1,457,444 +0.74(+1.92%)
Aug 04, 2020 38.68 39.15 38.22 38.45 1,285,314 -0.24(-0.62%)
Aug 03, 2020 38.48 38.91 38.13 38.69 1,230,832 +0.49(+1.28%)
Jul 31, 2020 38.25 38.28 37.54 38.20 1,320,800 -0.16(-0.42%)
Jul 30, 2020 37.80 38.58 37.67 38.36 1,292,212 -0.24(-0.62%)
Jul 29, 2020 37.59 38.63 37.48 38.60 1,383,736 +1.25(+3.35%)
Jul 28, 2020 38.79 39.18 37.25 37.35 2,628,183 -1.28(-3.31%)
Jul 27, 2020 37.32 38.84 37.02 38.63 1,997,208 +1.43(+3.84%)
Jul 24, 2020 36.60 37.78 35.77 37.20 2,396,400 +0.60(+1.64%)
Jul 23, 2020 37.61 38.10 35.83 36.60 2,444,660 -0.09(-0.25%)
Jul 22, 2020 34.56 36.92 34.38 36.69 2,571,023 +2.36(+6.87%)
Jul 21, 2020 34.00 34.84 33.90 34.33 1,749,330 -0.37(-1.07%)
Jul 20, 2020 35.19 35.24 34.41 34.70 1,457,679 -0.72(-2.03%)
Jul 17, 2020 36.15 36.67 35.30 35.42 1,861,900 -0.25(-0.70%)
Jul 16, 2020 33.93 35.78 33.67 35.67 1,968,416 +1.39(+4.05%)
Jul 15, 2020 34.26 34.53 33.16 34.28 1,487,618 +0.87(+2.60%)
Jul 14, 2020 31.90 33.48 31.75 33.41 1,747,363 +1.51(+4.73%)
Jul 13, 2020 33.68 33.85 31.75 31.90 2,214,713 -1.70(-5.06%)
Jul 10, 2020 32.16 33.79 32.16 33.60 1,696,100 +1.51(+4.71%)
Jul 09, 2020 33.81 33.81 31.96 32.09 2,570,986 -1.72(-5.09%)
Jul 08, 2020 32.51 34.17 32.32 33.81 2,029,175 +1.65(+5.13%)
Jul 07, 2020 32.23 33.17 32.04 32.16 1,914,491 -0.53(-1.62%)
Jul 06, 2020 32.49 32.80 31.91 32.69 1,643,199 +1.08(+3.42%)
Jul 02, 2020 32.11 32.55 31.27 31.61 1,776,300 +0.08(+0.25%)
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.