Toll Brothers Inc $34.16

down -0.50


17/4/2014 06:40 PM  |  NYSE : TOL  
Industries : Materials & Construction / Residential Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
4/17/201434.6334.6533.9334.163,045,120
4/16/201434.6835.0434.1734.661,494,330
4/15/201434.9235.4233.9934.513,199,010
4/14/201435.1035.2634.6334.912,044,280
4/11/201435.3335.6234.7034.732,880,730
4/10/201436.0036.4935.5435.552,145,160
4/9/201436.0936.4035.2535.942,501,470
4/8/201436.0236.3035.5735.932,618,220
4/7/201436.6736.8635.8036.002,271,280
4/4/201437.1237.8936.5736.782,965,660
4/3/201436.5837.0336.2537.002,124,570
4/2/201436.7036.9036.2636.551,841,170
4/1/201435.9536.7035.8436.703,138,540
3/31/201435.8736.0935.5735.902,283,390
3/28/201435.3735.9635.1735.722,004,690
3/27/201435.0935.7434.7135.263,232,980
3/26/201435.7235.9934.9835.072,956,280
3/25/201435.6235.8335.3235.513,138,420
3/24/201435.6835.7634.7235.483,736,980
3/21/201436.1436.4735.2035.726,631,740
3/20/201436.5836.7835.6135.954,104,340
3/19/201437.9138.2636.2536.494,512,210
3/18/201436.2136.9136.2136.532,958,380
3/17/201436.2536.7435.8036.243,505,380
3/14/201436.7037.1536.0936.213,304,850
3/13/201437.8837.9736.3736.773,897,480
3/12/201437.4237.7836.8237.773,022,480
3/11/201438.4538.7737.6738.002,377,900
3/10/201438.8939.0238.2038.262,869,670
3/7/201439.5639.6638.7839.222,808,910
3/6/201439.5939.6739.1839.411,980,940
3/5/201439.4039.6739.2439.553,486,300
3/4/201439.6539.9539.3539.514,033,260
3/3/201438.5439.3338.3438.973,283,210
2/28/201439.1039.3038.6639.013,797,800
2/27/201438.7239.2738.6039.103,835,270
2/26/201437.9539.7337.4838.907,112,720
2/25/201437.8038.7537.5038.256,511,890
2/24/201438.1638.7137.8838.345,544,890
2/21/201437.5838.5037.4638.197,549,910
2/20/201437.1837.4736.8337.382,028,760
2/19/201437.3037.7037.0237.062,992,880
2/18/201438.0038.2436.8737.563,154,270
2/14/201436.9237.9736.8137.793,048,610
2/13/201436.3837.0336.1136.982,014,270
2/12/201436.5036.7436.2336.613,250,830
2/11/201436.1436.6035.9536.422,168,830
2/10/201436.4236.8035.8536.262,392,320
2/7/201436.8037.1436.1936.505,280,630
2/6/201436.0537.1835.9836.533,645,010
2/5/201435.9536.2835.5935.832,317,340
2/4/201435.8236.5835.6036.192,965,920
2/3/201436.6136.9235.5435.714,293,460
1/31/201435.6537.5835.4836.755,070,170
1/30/201436.8837.2535.9836.133,068,810
1/29/201436.0736.7835.7236.443,987,710
1/28/201435.5236.6535.4836.444,955,950
1/27/201435.2236.1834.5035.004,844,370
1/24/201436.4236.6635.3335.574,027,360
1/23/201436.5736.9336.3436.813,871,140
1/22/201436.0236.9135.7936.702,273,460
1/21/201436.0736.2035.6135.961,983,260
1/17/201436.1436.2035.7935.962,062,300
1/16/201436.1636.4835.6036.262,632,710
1/15/201436.2636.2835.8636.252,139,360
1/14/201436.0736.3535.8036.272,361,930
1/13/201436.5936.6735.8836.072,689,120
1/10/201436.4637.2536.1536.733,233,540
1/9/201436.1136.2835.5836.022,573,270
1/8/201435.6736.6635.4136.054,136,020
1/7/201435.9336.0035.4535.663,147,250
1/6/201436.5936.6035.6435.652,950,330
1/3/201436.6436.8936.3136.401,840,410
1/2/201436.7636.8736.3136.631,633,880
12/31/201336.9037.2536.7137.001,517,490
12/30/201336.7036.9636.4036.801,427,450
12/27/201336.5436.9536.3436.671,561,770
12/26/201336.6537.0536.3536.472,258,470
12/24/201336.6337.2636.2536.662,148,480
12/23/201335.4836.9835.3936.816,163,020
12/20/201334.3035.1834.2035.165,721,510
12/19/201334.4434.6134.0734.223,383,140
12/18/201334.0334.9733.4434.615,569,260
12/17/201332.9133.6232.5633.404,009,800
12/16/201332.8733.2532.7633.012,983,250
12/13/201332.6932.9932.4632.592,547,400
12/12/201332.9833.0532.5432.642,377,060
12/11/201333.3633.4632.5732.763,379,880
12/10/201334.4534.6933.1833.346,039,600
12/9/201333.0034.0033.0033.584,231,890
12/6/201333.1733.6332.8232.892,537,200
12/5/201332.9433.0732.4232.742,703,020
12/4/201332.9633.6332.6932.973,921,720
12/3/201333.3933.8032.9533.182,997,430
12/2/201334.1434.2833.4433.533,055,060
11/29/201334.4534.7034.0234.101,528,470
11/27/201335.0035.2534.4534.563,203,520
11/26/201334.0135.0933.9034.884,727,840
11/25/201333.8033.8533.2033.712,211,530
11/22/201333.9034.0033.5833.733,186,940
Trading Center