TOLL BROTHERS $37.60

up +0.53


23/5/2013 04:23 PM  |  NYSE : TOL  |  Industries : Construction / Residential Building Construction
Type:

TOL historical data

Date Open High Low Close Volume
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
3/7/2012 22.30 22.81 22.30 22.75 16587
3/6/2012 22.38 22.44 22.02 22.22 27216
3/5/2012 22.75 23.20 22.52 22.70 20623
3/2/2012 23.14 23.41 22.76 22.87 17953
3/1/2012 23.58 23.83 23.06 23.20 27036
2/29/2012 22.63 23.96 22.60 23.46 55500
2/28/2012 22.92 22.92 22.33 22.43 29443
2/27/2012 22.39 23.11 22.33 22.85 22255
2/24/2012 22.82 23.10 22.51 22.62 26803
2/23/2012 22.48 23.18 22.42 22.80 32178
2/22/2012 22.91 23.74 22.35 22.48 80755
2/21/2012 23.95 24.22 23.40 23.70 34561
2/17/2012 23.52 24.02 23.51 23.96 29374
2/16/2012 23.53 23.69 23.23 23.50 19458
2/15/2012 23.89 24.12 23.46 23.57 30338
2/14/2012 23.81 24.07 23.41 23.71 23442
2/13/2012 23.48 24.00 23.35 23.97 24007
2/10/2012 23.45 23.57 23.16 23.31 24489
2/9/2012 23.47 23.87 23.30 23.70 36524
2/8/2012 23.21 23.45 22.94 23.36 21785
2/7/2012 23.18 23.67 23.08 23.20 24957
2/6/2012 23.44 23.79 23.19 23.28 23755
2/3/2012 22.91 23.96 22.91 23.85 49298
2/2/2012 22.49 22.77 22.31 22.53 19306
2/1/2012 22.07 22.52 21.83 22.46 28473
1/31/2012 22.31 22.48 21.69 21.81 28622
1/30/2012 22.16 22.31 21.98 22.17 23680
1/27/2012 22.07 22.64 21.84 22.47 36712
1/26/2012 23.43 23.44 22.05 22.07 46391
1/25/2012 22.53 23.33 22.35 23.23 32584
1/24/2012 22.03 22.66 21.81 22.53 33220
1/23/2012 23.00 23.18 22.22 22.23 43287
1/20/2012 22.86 23.01 22.40 22.89 37079
1/19/2012 23.22 23.36 22.83 22.90 53721
1/18/2012 22.49 23.68 22.28 23.49 48605
1/17/2012 23.05 23.11 22.27 22.42 29108
1/13/2012 22.90 23.23 22.59 22.81 34965
1/12/2012 23.09 23.24 22.62 23.20 32642
1/11/2012 22.49 23.30 22.49 22.96 61654
1/10/2012 22.03 22.51 21.95 22.50 45096
1/9/2012 21.88 21.92 21.31 21.56 40121
1/6/2012 22.15 22.28 21.70 21.73 38201
1/5/2012 21.51 22.12 21.18 22.07 41572
1/4/2012 20.91 21.64 20.63 21.62 38433
1/3/2012 20.83 21.31 20.78 21.01 35129
12/30/2011 20.54 20.76 20.40 20.42 17140
12/29/2011 19.94 20.69 19.94 20.62 28344
12/28/2011 20.13 20.13 19.63 19.85 17555
12/27/2011 20.12 20.32 20.08 20.09 13812
12/23/2011 20.47 20.58 20.01 20.13 19244
12/22/2011 20.80 20.85 20.38 20.42 33317
12/21/2011 20.46 20.80 20.11 20.68 52281
12/20/2011 19.69 20.57 19.69 20.50 55686
12/19/2011 19.68 19.94 19.19 19.26 29558
12/16/2011 19.66 19.94 19.55 19.66 40565
12/15/2011 19.32 19.69 19.31 19.44 41032
12/14/2011 19.30 19.41 18.95 19.02 60759
12/13/2011 20.49 20.80 19.61 19.69 38697
12/12/2011 20.32 20.61 20.04 20.57 38616
12/9/2011 20.45 20.89 20.35 20.77 31179
12/8/2011 20.80 20.81 20.17 20.39 35745
12/7/2011 21.09 21.22 20.72 20.93 45787
12/6/2011 20.97 21.44 20.64 21.30 82631
12/5/2011 20.42 21.11 20.39 20.74 79989
12/2/2011 20.48 20.58 20.17 20.23 38991
12/1/2011 20.29 20.52 19.97 20.26 40558
11/30/2011 19.68 20.33 19.41 20.31 71899
11/29/2011 19.07 19.19 18.79 18.99 39136
11/28/2011 19.10 19.25 18.74 18.90 43981
11/25/2011 18.59 19.16 18.53 18.55 18191
11/23/2011 18.99 18.99 18.48 18.73 28144
11/22/2011 18.84 19.61 18.64 19.25 52238
11/21/2011 18.47 19.05 18.41 18.93 40050
11/18/2011 19.25 19.28 18.66 18.86 27089
11/17/2011 19.44 19.77 19.00 19.10 29861
11/16/2011 19.07 19.81 18.90 19.55 43995
11/15/2011 18.84 19.31 18.72 19.22 37926
11/14/2011 18.90 19.05 18.75 18.90 29873
11/11/2011 18.80 18.96 18.59 18.90 46523
11/10/2011 18.37 18.81 18.28 18.64 52959
11/9/2011 18.94 19.11 18.00 18.11 62242
11/8/2011 18.92 19.49 18.62 19.43 82419
11/7/2011 17.71 18.21 17.44 18.10 45567
11/4/2011 17.49 17.75 17.25 17.36 35467
11/3/2011 17.72 17.74 17.25 17.61 34104
11/2/2011 17.30 17.71 17.16 17.50 31023
11/1/2011 16.96 17.31 16.77 17.05 55527
10/31/2011 17.84 17.84 17.42 17.44 37791
10/28/2011 18.20 18.36 17.85 18.05 30418
10/27/2011 18.67 18.90 18.05 18.37 44505
10/26/2011 18.04 18.27 17.58 18.04 40784
10/25/2011 18.43 18.43 17.75 17.78 29490
10/24/2011 18.09 18.60 18.00 18.52 40591
10/21/2011 17.61 18.23 17.56 18.09 69803
10/20/2011 16.81 17.14 16.02 17.11 54145
10/19/2011 17.40 17.55 16.65 16.77 53421
10/18/2011 15.19 17.35 15.02 17.07 84845
Marketplace
Trading Center