TOLL BROTHERS $36.92

up +0.79


17/5/2013 06:17 PM  |  NYSE : TOL  |  Industries : Construction / Residential Building Construction
Type:

TOL historical data

Date Open High Low Close Volume
5/17/2013 36.41 37.08 36.29 36.92 20359
5/16/2013 36.23 36.72 35.77 36.13 45322
5/15/2013 36.97 37.35 36.35 36.56 43428
5/14/2013 36.47 37.10 36.16 37.04 31211
5/13/2013 36.37 36.63 36.14 36.43 16217
5/10/2013 36.19 36.49 36.06 36.40 22024
5/9/2013 36.00 36.72 36.00 36.34 32002
5/8/2013 35.42 36.00 35.10 36.00 25670
5/7/2013 35.37 35.56 34.86 35.55 18824
5/6/2013 35.23 35.60 34.86 35.37 19009
5/3/2013 35.50 36.20 35.11 35.29 33856
5/2/2013 33.95 35.18 33.95 34.95 34786
5/1/2013 34.05 34.25 33.54 33.89 21443
4/30/2013 34.19 34.45 33.65 34.31 24885
4/29/2013 34.69 35.55 34.14 34.19 29005
4/26/2013 34.30 34.97 33.88 34.69 33321
4/25/2013 33.88 34.39 33.54 33.89 38375
4/24/2013 34.12 34.40 33.55 33.67 51274
4/23/2013 32.44 34.26 32.17 34.13 114800
4/22/2013 30.89 31.38 29.87 31.22 37450
4/19/2013 30.69 31.20 30.41 30.91 39193
4/18/2013 31.52 31.65 30.22 30.30 42655
4/17/2013 30.99 31.74 30.44 31.56 55154
4/16/2013 31.29 31.46 30.29 31.40 84783
4/15/2013 32.65 32.73 30.48 30.50 72641
4/12/2013 32.37 34.03 32.33 33.04 47236
4/11/2013 32.27 32.76 31.97 32.55 38358
4/10/2013 32.84 32.97 31.70 31.98 43027
4/9/2013 33.08 33.17 32.35 32.74 32380
4/8/2013 32.14 33.10 31.98 33.09 44240
4/5/2013 31.34 32.20 31.03 32.16 56747
4/4/2013 32.39 32.54 31.63 31.80 40282
4/3/2013 33.42 33.54 31.83 32.48 46785
4/2/2013 33.82 34.09 33.26 33.38 24025
4/1/2013 34.20 34.32 33.56 33.69 21997
3/28/2013 34.74 34.86 34.09 34.24 27200
3/27/2013 34.71 34.90 34.31 34.74 23122
3/26/2013 35.30 35.59 34.68 34.96 24167
3/25/2013 35.93 36.26 35.09 35.17 26694
3/22/2013 35.77 36.09 35.65 35.83 23203
3/21/2013 36.24 36.28 35.52 35.64 48410
3/20/2013 34.99 36.68 34.90 36.53 60659
3/19/2013 34.71 35.09 34.22 34.51 37477
3/18/2013 33.71 34.46 33.55 34.12 27627
3/15/2013 34.35 34.66 33.99 34.13 39048
3/14/2013 34.38 34.72 34.10 34.57 25623
3/13/2013 34.24 34.49 33.59 34.08 33270
3/12/2013 34.90 34.95 34.05 34.21 24653
3/11/2013 35.11 35.50 34.90 34.99 19154
3/8/2013 35.74 35.76 34.60 35.12 41617
3/7/2013 35.56 35.80 34.95 35.26 20336
3/6/2013 35.23 36.20 35.12 35.62 28435
3/5/2013 34.77 35.27 34.61 35.00 25973
3/4/2013 33.91 34.73 33.85 34.55 21775
3/1/2013 33.93 34.40 33.35 34.08 36218
2/28/2013 34.93 35.34 34.11 34.12 35159
2/27/2013 34.21 35.09 33.94 34.87 32413
2/26/2013 33.46 34.53 33.30 34.18 42439
2/25/2013 34.64 34.78 33.09 33.09 34464
2/22/2013 34.55 34.98 34.25 34.59 34593
2/21/2013 33.96 34.59 33.28 34.47 68004
2/20/2013 35.88 36.09 33.52 33.56 97005
2/19/2013 37.28 37.80 36.25 36.90 38703
2/15/2013 37.50 37.94 36.98 37.08 23061
2/14/2013 37.37 37.75 37.36 37.50 15638
2/13/2013 37.44 37.91 36.98 37.42 21456
2/12/2013 35.92 37.69 35.92 37.46 30616
2/11/2013 36.23 36.42 35.77 35.88 15098
2/8/2013 36.27 36.64 36.05 36.32 15036
2/7/2013 36.66 36.71 35.72 36.26 17952
2/6/2013 36.44 36.75 36.30 36.55 21894
2/5/2013 36.15 36.77 35.03 36.57 43284
2/4/2013 36.40 36.69 35.98 36.42 30922
2/1/2013 37.67 37.89 36.18 36.30 39157
1/31/2013 37.33 37.50 36.70 37.45 24660
1/30/2013 38.07 38.08 37.02 37.34 26480
1/29/2013 37.82 38.36 37.33 37.78 39312
1/28/2013 38.00 38.22 37.11 37.53 35612
1/25/2013 37.24 37.99 36.98 37.98 36438
1/24/2013 37.10 37.83 36.70 37.10 36532
1/23/2013 36.30 37.16 36.20 37.06 30881
1/22/2013 36.10 36.31 35.52 36.31 26916
1/18/2013 36.03 36.33 35.83 36.05 25392
1/17/2013 35.25 36.35 35.19 36.16 46013
1/16/2013 35.22 35.49 34.83 34.91 32731
1/15/2013 33.87 35.41 33.71 35.39 52444
1/14/2013 34.47 34.87 33.99 34.09 24694
1/11/2013 34.22 34.79 34.07 34.41 24559
1/10/2013 34.67 34.67 33.72 34.09 30324
1/9/2013 34.54 34.84 34.15 34.41 27624
1/8/2013 34.23 34.50 33.78 34.23 18420
1/7/2013 33.42 34.36 33.26 34.35 33520
1/4/2013 33.36 33.76 33.05 33.66 26471
1/3/2013 33.68 33.95 33.17 33.39 32839
1/2/2013 33.01 33.51 32.97 33.48 41520
12/31/2012 31.21 32.37 30.94 32.33 27752
12/28/2012 31.22 31.59 30.85 31.27 19489
12/27/2012 31.40 31.64 30.73 31.38 22321
12/26/2012 31.59 31.88 31.24 31.28 20734
12/24/2012 31.56 32.00 31.45 31.52 7858
Marketplace
Trading Center