TOLL BROTHERS $36.61

down -0.31


20/5/2013 04:20 PM  |  NYSE : TOL  |  Industries : Construction / Residential Building Construction
Type:

TOL historical data

Date Open High Low Close Volume
12/24/2012 31.56 32.00 31.45 31.52 7858
12/21/2012 31.58 31.75 31.10 31.74 57612
12/20/2012 31.90 32.47 31.57 32.38 41259
12/19/2012 32.52 32.73 31.84 32.08 33355
12/18/2012 32.31 33.28 32.29 32.51 54870
12/17/2012 31.01 32.42 31.00 32.22 36741
12/14/2012 31.00 31.06 30.58 30.85 16020
12/13/2012 31.50 31.87 30.87 31.00 29344
12/12/2012 30.53 31.84 30.30 31.54 55977
12/11/2012 30.56 30.79 30.17 30.36 35013
12/10/2012 30.73 30.83 30.20 30.35 28799
12/7/2012 30.83 31.36 30.27 30.77 35896
12/6/2012 30.55 31.27 30.22 30.67 34856
12/5/2012 31.91 32.00 30.55 30.62 57001
12/4/2012 33.72 34.00 31.80 31.86 126854
12/3/2012 31.86 32.56 31.75 32.43 44746
11/30/2012 32.05 32.06 31.41 31.84 28650
11/29/2012 32.23 32.73 31.71 32.06 29818
11/28/2012 32.11 32.34 31.23 31.97 36798
11/27/2012 32.31 32.85 32.05 32.11 28723
11/26/2012 32.32 32.55 31.82 32.23 25743
11/23/2012 32.34 32.66 31.79 32.47 12145
11/21/2012 32.11 32.69 31.81 32.19 22548
11/20/2012 31.30 32.46 31.25 32.05 42436
11/19/2012 31.35 32.48 30.90 31.15 43525
11/16/2012 29.77 31.23 29.63 30.97 48194
11/15/2012 29.69 30.85 28.50 29.73 66280
11/14/2012 31.02 31.06 29.64 29.76 33146
11/13/2012 30.71 31.51 30.25 30.83 38188
11/12/2012 32.20 32.68 30.73 30.83 32789
11/9/2012 32.53 32.64 31.15 31.99 41154
11/8/2012 33.40 33.43 32.35 32.76 25541
11/7/2012 32.90 33.72 32.36 33.11 32490
11/6/2012 33.45 33.87 32.94 33.12 21140
11/5/2012 32.20 33.46 32.15 33.39 21611
11/2/2012 33.52 33.90 32.17 32.20 33217
11/1/2012 33.26 33.90 33.10 33.31 39231
10/31/2012 34.01 34.52 32.69 33.01 34849
10/26/2012 34.06 34.20 33.02 33.82 22411
10/25/2012 35.64 35.99 33.99 34.21 33459
10/24/2012 34.62 35.64 34.59 35.25 29123
10/23/2012 34.38 34.94 34.10 34.55 19831
10/22/2012 35.06 35.68 34.64 34.96 19209
10/19/2012 34.63 35.51 34.40 35.10 30742
10/18/2012 34.35 35.19 34.29 34.70 19091
10/17/2012 34.27 35.47 33.90 34.45 41321
10/16/2012 33.99 34.11 33.26 33.83 20575
10/15/2012 32.81 33.88 32.44 33.83 24538
10/12/2012 33.06 33.06 32.30 32.71 30580
10/11/2012 34.10 34.12 32.91 33.12 21398
10/10/2012 33.44 34.53 33.42 33.75 22427
10/9/2012 33.93 34.00 33.20 33.50 28011
10/8/2012 34.64 34.68 33.99 34.03 21625
10/5/2012 35.22 35.52 34.75 34.81 24682
10/4/2012 34.78 35.11 34.29 34.90 36720
10/3/2012 33.54 35.12 33.35 34.68 36061
10/2/2012 33.29 33.65 33.01 33.44 29704
10/1/2012 33.50 33.53 32.95 33.18 29297
9/28/2012 33.95 33.99 33.09 33.23 52016
9/27/2012 34.05 34.39 33.52 33.99 54934
9/26/2012 35.63 35.81 33.80 34.16 56450
9/25/2012 36.00 36.64 35.40 35.49 36720
9/24/2012 36.47 36.58 35.47 36.13 32166
9/21/2012 36.75 37.08 36.42 36.43 46479
9/20/2012 36.19 36.63 35.90 36.34 25096
9/19/2012 35.16 36.57 35.10 36.41 36200
9/18/2012 35.63 36.32 35.09 35.19 33540
9/17/2012 36.30 36.30 35.51 35.73 31082
9/14/2012 35.76 36.69 35.76 36.31 39686
9/13/2012 34.90 35.80 34.01 35.49 36182
9/12/2012 33.74 34.95 33.65 34.94 43014
9/11/2012 33.48 34.05 33.40 33.53 26221
9/10/2012 33.38 33.91 33.25 33.40 29180
9/7/2012 33.55 33.61 32.95 33.36 29530
9/6/2012 33.01 33.66 32.88 33.48 32863
9/5/2012 32.41 32.85 32.40 32.74 35139
9/4/2012 32.60 33.10 32.30 32.72 34079
8/31/2012 32.68 33.04 32.28 32.72 25932
8/30/2012 32.22 32.60 32.00 32.38 17551
8/29/2012 32.51 32.75 32.15 32.57 18835
8/28/2012 32.24 32.68 32.08 32.41 22886
8/27/2012 32.67 32.88 32.05 32.28 32994
8/24/2012 32.63 32.98 32.36 32.59 37233
8/23/2012 32.81 33.30 32.46 32.62 41773
8/22/2012 33.19 33.68 32.50 33.01 106711
8/21/2012 32.30 32.49 31.67 31.81 37064
8/20/2012 32.43 32.51 31.52 31.97 26539
8/17/2012 31.87 32.49 31.86 32.37 20713
8/16/2012 30.55 32.24 30.16 32.16 35341
8/15/2012 30.45 30.90 30.19 30.46 23599
8/14/2012 30.75 30.94 30.27 30.48 15152
8/13/2012 30.42 30.72 30.00 30.46 17533
8/10/2012 30.60 30.66 30.03 30.42 14175
8/9/2012 30.31 31.17 30.14 30.80 28614
8/8/2012 29.99 30.62 29.56 30.58 23285
8/7/2012 29.67 30.09 29.02 30.02 18799
8/6/2012 29.36 29.88 29.11 29.40 15733
8/3/2012 29.62 29.79 28.94 29.24 27806
8/2/2012 28.81 29.53 28.38 29.10 28099
8/1/2012 29.39 29.63 28.75 28.97 20066
Marketplace
Trading Center