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
1/31/201337.3337.5036.7037.452,466,020
1/30/201338.0738.0837.0237.342,648,290
1/29/201337.8238.3637.3337.783,931,140
1/28/201338.0038.2237.1137.533,561,270
1/25/201337.2437.9936.9837.983,643,720
1/24/201337.1037.8336.7037.103,653,340
1/23/201336.3037.1636.2037.063,088,240
1/22/201336.1036.3135.5236.312,691,540
1/18/201336.0336.3335.8336.052,539,480
1/17/201335.2536.3535.1936.164,604,930
1/16/201335.2235.4934.8334.913,273,040
1/15/201333.8735.4133.7135.395,244,360
1/14/201334.4734.8733.9934.092,469,340
1/11/201334.2234.7934.0734.412,456,040
1/10/201334.6734.6733.7234.093,032,370
1/9/201334.5434.8434.1534.412,762,440
1/8/201334.2334.5033.7834.231,842,620
1/7/201333.4234.3633.2634.353,352,180
1/4/201333.3633.7633.0533.662,647,070
1/3/201333.6833.9533.1733.393,283,840
1/2/201333.0133.5132.9733.484,153,350
12/31/201231.2132.3730.9432.332,775,170
12/28/201231.2231.5930.8531.271,949,470
12/27/201231.4031.6430.7331.382,232,080
12/26/201231.5931.8831.2431.282,073,390
12/24/201231.5632.0031.4531.52785,722
12/21/201231.5831.7531.1031.745,763,890
12/20/201231.9032.4731.5732.384,125,880
12/19/201232.5232.7331.8432.083,336,740
12/18/201232.3133.2832.2932.515,486,940
12/17/201231.0132.4231.0032.223,674,440
12/14/201231.0031.0630.5830.851,601,970
12/13/201231.5031.8730.8731.002,934,320
12/12/201230.5331.8430.3031.545,597,650
12/11/201230.5630.7930.1730.363,501,300
12/10/201230.7330.8330.2030.352,879,900
12/7/201230.8331.3630.2730.773,589,600
12/6/201230.5531.2730.2230.673,485,570
12/5/201231.9132.0030.5530.625,701,150
12/4/201233.7234.0031.8031.8612,685,500
12/3/201231.8632.5631.7532.434,474,980
11/30/201232.0532.0631.4131.842,866,640
11/29/201232.2332.7331.7132.062,982,800
11/28/201232.1132.3431.2331.973,679,710
11/27/201232.3132.8532.0532.112,873,430
11/26/201232.3232.5531.8232.232,574,240
11/23/201232.3432.6631.7932.471,214,400
11/21/201232.1132.6931.8132.192,254,790
11/20/201231.3032.4631.2532.054,243,550
11/19/201231.3532.4830.9031.154,352,510
11/16/201229.7731.2329.6330.974,819,380
11/15/201229.6930.8528.5029.736,628,250
11/14/201231.0231.0629.6429.763,314,950
11/13/201230.7131.5130.2530.833,818,720
11/12/201232.2032.6830.7330.833,280,000
11/9/201232.5332.6431.1531.994,115,340
11/8/201233.4033.4332.3532.762,554,090
11/7/201232.9033.7232.3633.113,249,230
11/6/201233.4533.8732.9433.122,113,940
11/5/201232.2033.4632.1533.392,161,040
11/2/201233.5233.9032.1732.203,321,640
11/1/201233.2633.9033.1033.313,924,730
10/31/201234.0134.5232.6933.013,484,820
10/26/201234.0634.2033.0233.822,241,100
10/25/201235.6435.9933.9934.213,345,990
10/24/201234.6235.6434.5935.252,912,400
10/23/201234.3834.9434.1034.551,983,050
10/22/201235.0635.6834.6434.961,920,860
10/19/201234.6335.5134.4035.103,074,250
10/18/201234.3535.1934.2934.701,909,090
10/17/201234.2735.4733.9034.454,132,010
10/16/201233.9934.1133.2633.832,057,410
10/15/201232.8133.8832.4433.832,453,740
10/12/201233.0633.0632.3032.713,058,070
10/11/201234.1034.1232.9133.122,139,720
10/10/201233.4434.5333.4233.752,242,650
10/9/201233.9334.0033.2033.502,801,090
10/8/201234.6434.6833.9934.032,162,420
10/5/201235.2235.5234.7534.812,468,130
10/4/201234.7835.1134.2934.903,671,970
10/3/201233.5435.1233.3534.683,606,060
10/2/201233.2933.6533.0133.442,970,840
10/1/201233.5033.5332.9533.182,929,680
9/28/201233.9533.9933.0933.235,201,510
9/27/201234.0534.3933.5233.995,493,410
9/26/201235.6335.8133.8034.165,645,000
9/25/201236.0036.6435.4035.493,672,000
9/24/201236.4736.5835.4736.133,216,730
9/21/201236.7537.0836.4236.434,652,770
9/20/201236.1936.6335.9036.342,509,590
9/19/201235.1636.5735.1036.413,620,050
9/18/201235.6336.3235.0935.193,354,560
9/17/201236.3036.3035.5135.733,108,200
9/14/201235.7636.6935.7636.313,968,840
9/13/201234.9035.8034.0135.493,618,310
9/12/201233.7434.9533.6534.944,301,360
9/11/201233.4834.0533.4033.532,622,010
9/10/201233.3833.9133.2533.402,917,910
9/7/201233.5533.6132.9533.362,952,970
9/6/201233.0133.6632.8833.483,286,230
Trading Center