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
7/30/2012 30.58 30.91 29.97 30.04 20776
7/27/2012 30.96 31.08 29.97 30.69 28504
7/26/2012 29.82 30.82 29.82 30.74 34568
7/25/2012 30.66 30.85 29.25 29.31 49749
7/24/2012 31.04 31.34 30.18 30.44 28921
7/23/2012 30.10 31.19 30.05 31.03 31849
7/20/2012 29.28 30.82 29.24 30.71 56013
7/19/2012 29.73 29.79 28.36 29.42 54301
7/18/2012 29.92 30.51 29.40 29.61 27582
7/17/2012 29.75 30.12 29.22 30.04 26245
7/16/2012 29.58 29.89 29.17 29.67 18603
7/13/2012 29.70 30.47 29.67 29.71 26478
7/12/2012 28.72 29.93 28.40 29.66 40432
7/11/2012 29.64 29.66 28.68 28.89 29181
7/10/2012 30.42 30.47 29.26 29.53 26758
7/9/2012 30.00 30.31 29.55 30.08 27915
7/6/2012 29.84 30.22 29.55 30.15 31371
7/5/2012 29.56 30.41 29.43 30.25 29895
7/3/2012 29.95 29.96 29.43 29.56 19658
7/2/2012 29.60 29.99 29.25 29.96 36765
6/29/2012 29.16 29.75 28.80 29.73 53778
6/28/2012 27.68 28.39 27.50 28.39 38738
6/27/2012 27.36 27.99 27.36 27.95 75409
6/26/2012 25.67 27.08 25.67 26.89 44211
6/25/2012 25.57 26.18 25.24 25.54 28019
6/22/2012 25.91 26.17 25.45 26.04 28774
6/21/2012 26.21 26.48 25.50 25.69 34786
6/20/2012 26.48 26.67 25.96 26.25 28734
6/19/2012 26.12 26.50 25.89 26.28 38797
6/18/2012 25.20 26.02 25.07 25.89 32016
6/15/2012 25.37 25.55 25.01 25.21 39148
6/14/2012 24.55 25.48 24.54 25.28 33960
6/13/2012 25.10 25.40 24.35 24.46 47975
6/12/2012 25.04 25.37 24.75 25.10 32122
6/11/2012 26.16 26.20 24.84 24.86 34206
6/8/2012 25.23 25.84 24.91 25.82 30924
6/7/2012 25.68 26.02 24.86 25.38 48430
6/6/2012 25.37 25.95 25.08 25.28 57046
6/5/2012 23.86 25.03 23.78 24.87 46687
6/4/2012 25.40 25.47 23.82 23.96 65059
6/1/2012 26.65 26.68 24.90 25.24 71267
5/31/2012 27.32 27.63 26.29 27.28 49327
5/30/2012 28.43 28.48 26.77 27.23 87790
5/29/2012 28.26 28.75 28.20 28.69 43343
5/25/2012 27.78 28.26 27.73 28.20 40916
5/24/2012 27.92 28.18 27.40 27.96 47374
5/23/2012 27.28 28.08 26.77 27.75 96000
5/22/2012 26.60 27.35 26.38 27.03 52023
5/21/2012 25.65 26.64 25.13 26.56 49324
5/18/2012 26.18 26.18 25.17 25.61 44051
5/17/2012 26.87 27.06 25.89 25.96 59516
5/16/2012 27.55 27.80 26.87 26.89 43326
5/15/2012 26.80 27.68 26.32 27.25 54292
5/14/2012 27.34 27.74 26.78 26.78 44164
5/11/2012 26.59 27.45 26.42 27.19 28029
5/10/2012 27.26 27.50 26.71 26.76 52472
5/9/2012 25.72 27.10 25.36 26.96 61967
5/8/2012 25.85 26.14 25.11 26.08 40645
5/7/2012 25.60 26.05 25.51 26.02 33611
5/4/2012 26.04 26.39 25.61 25.70 37294
5/3/2012 26.48 26.81 26.13 26.22 25600
5/2/2012 25.76 27.02 25.69 26.37 99638
5/1/2012 25.51 26.22 25.19 25.94 29405
4/30/2012 25.48 25.50 25.10 25.40 18388
4/27/2012 25.09 25.80 24.97 25.56 37955
4/26/2012 24.07 25.05 24.07 24.97 39009
4/25/2012 23.78 24.13 23.54 24.03 24643
4/24/2012 23.06 23.70 22.96 23.51 32980
4/23/2012 23.51 23.52 22.90 23.06 31591
4/20/2012 23.42 24.26 23.36 23.74 42767
4/19/2012 23.74 23.89 23.06 23.37 42306
4/18/2012 23.30 23.58 23.11 23.33 31376
4/17/2012 23.36 23.85 23.35 23.69 25071
4/16/2012 23.47 23.99 23.15 23.22 80165
4/13/2012 23.35 23.39 22.65 22.95 31041
4/12/2012 22.68 23.25 22.50 23.15 60340
4/11/2012 22.08 22.80 22.08 22.68 36438
4/10/2012 22.90 23.03 21.78 21.81 52560
4/9/2012 22.87 23.09 22.42 22.88 55185
4/5/2012 23.37 23.70 23.08 23.15 23448
4/4/2012 23.78 23.79 23.44 23.53 31632
4/3/2012 23.63 24.08 23.53 24.07 41534
4/2/2012 23.89 23.89 23.46 23.72 31709
3/30/2012 24.70 24.80 23.96 23.99 35489
3/29/2012 24.82 24.82 24.26 24.60 57446
3/28/2012 24.49 25.29 24.41 25.07 52248
3/27/2012 23.96 24.83 23.91 24.40 35139
3/26/2012 23.82 24.07 23.26 23.65 27482
3/23/2012 23.07 24.03 22.90 23.60 39780
3/22/2012 23.98 24.03 23.48 23.80 22363
3/21/2012 24.15 24.57 23.86 24.24 20036
3/20/2012 24.15 24.22 23.81 24.14 18959
3/19/2012 24.72 25.07 24.20 24.40 33608
3/16/2012 24.83 25.00 24.56 24.70 33445
3/15/2012 24.31 24.94 24.15 24.88 32908
3/14/2012 24.63 24.87 24.27 24.39 24715
3/13/2012 24.22 24.67 24.13 24.66 34615
3/12/2012 24.17 24.45 23.93 24.00 26585
3/9/2012 23.85 24.60 23.79 24.03 49127
3/8/2012 22.95 23.61 22.92 23.42 22842
Marketplace
Trading Center