TOLL BROTHERS $38.95

up +2.94


22/5/2013 12:22 PM  |  NYSE : TOL  |  Industries : Construction / Residential Building Construction
Type:

TOL historical data

Date Open High Low Close Volume
10/14/2011 15.79 15.92 15.33 15.64 14743
10/13/2011 15.74 15.99 15.20 15.55 21722
10/12/2011 15.61 16.09 15.46 15.77 33777
10/11/2011 15.45 15.67 15.32 15.53 17906
10/10/2011 15.36 15.75 15.32 15.53 17662
10/7/2011 15.34 15.47 14.78 15.12 29226
10/6/2011 14.98 15.39 14.80 15.27 35871
10/5/2011 13.95 15.13 13.83 15.04 56180
10/4/2011 13.61 14.03 13.16 14.00 49341
10/3/2011 14.30 14.54 13.73 13.75 37577
9/30/2011 14.59 14.64 14.24 14.43 27624
9/29/2011 14.83 14.97 14.52 14.87 31406
9/28/2011 15.04 15.08 14.50 14.53 23465
9/27/2011 15.10 15.44 14.82 14.96 32491
9/26/2011 14.55 14.83 14.08 14.79 27836
9/23/2011 14.27 14.67 14.22 14.38 35025
9/22/2011 14.74 14.83 14.05 14.31 76098
9/21/2011 15.97 16.08 15.16 15.16 52000
9/20/2011 15.95 16.30 15.73 16.00 44166
9/19/2011 15.65 15.92 15.56 15.84 34301
9/16/2011 15.93 16.16 15.75 15.95 32185
9/15/2011 16.03 16.06 15.57 15.93 20842
9/14/2011 15.65 16.07 15.40 15.82 27264
9/13/2011 15.86 15.90 15.43 15.54 27753
9/12/2011 15.53 15.83 15.34 15.81 21505
9/9/2011 16.00 16.07 15.53 15.68 30804
9/8/2011 16.36 16.70 16.02 16.14 34006
9/7/2011 16.40 16.63 16.22 16.56 27297
9/6/2011 15.78 16.25 15.55 16.11 32784
9/2/2011 16.32 16.45 15.95 16.13 34710
9/1/2011 17.23 17.27 16.54 16.59 36232
8/31/2011 17.32 17.77 17.04 17.19 41501
8/30/2011 16.85 17.32 16.58 17.18 46526
8/29/2011 16.36 16.92 16.35 16.86 38830
8/26/2011 15.47 16.20 15.25 16.12 41593
8/25/2011 15.62 15.80 15.25 15.63 49637
8/24/2011 15.11 15.55 14.83 15.42 69322
8/23/2011 14.94 15.04 14.59 14.74 68288
8/22/2011 15.42 15.42 14.81 14.90 40473
8/19/2011 15.25 15.56 14.97 14.98 28913
8/18/2011 16.25 16.29 15.40 15.52 30665
8/17/2011 17.02 17.08 16.48 16.66 21096
8/16/2011 16.88 17.19 16.62 16.92 25940
8/15/2011 16.29 16.86 16.25 16.83 28393
8/12/2011 16.31 16.41 15.94 16.15 25070
8/11/2011 15.74 16.31 15.41 16.13 35504
8/10/2011 16.41 16.41 15.61 15.64 56125
8/9/2011 16.94 16.98 15.67 16.72 82655
8/8/2011 17.24 17.51 16.19 16.65 50522
8/5/2011 18.32 18.51 17.59 17.80 37446
8/4/2011 18.95 19.08 18.06 18.08 28609
8/3/2011 19.23 19.47 18.46 19.20 30388
8/2/2011 19.79 19.90 19.20 19.20 18569
8/1/2011 20.20 20.31 19.81 19.97 14862
7/29/2011 19.85 20.35 19.80 19.96 19251
7/28/2011 20.11 20.70 20.03 20.07 30196
7/27/2011 20.38 20.50 19.97 20.05 25518
7/26/2011 20.89 20.89 20.49 20.55 21979
7/25/2011 20.90 21.14 20.80 20.91 14233
7/22/2011 21.20 21.25 20.92 21.15 12830
7/21/2011 20.98 21.39 20.96 21.24 29336
7/20/2011 21.31 21.36 21.15 21.26 16210
7/19/2011 20.87 21.43 20.86 21.32 34642
7/18/2011 20.60 20.70 20.30 20.60 21755
7/15/2011 20.85 20.88 20.56 20.72 14099
7/14/2011 21.19 21.24 20.69 20.71 24455
7/13/2011 20.90 21.16 20.66 20.75 16788
7/12/2011 20.66 21.07 20.60 20.78 19264
7/11/2011 21.08 21.12 20.65 20.77 16829
7/8/2011 21.25 21.33 21.02 21.27 15453
7/7/2011 21.25 21.59 21.15 21.45 15625
7/6/2011 21.00 21.18 20.81 21.10 13876
7/5/2011 21.03 21.06 20.70 21.02 17157
7/1/2011 20.80 21.18 20.79 21.07 22342
6/30/2011 20.79 20.93 20.62 20.74 24940
6/29/2011 21.10 21.18 20.61 20.78 28065
6/28/2011 20.90 21.21 20.88 21.10 17045
6/27/2011 20.63 20.93 20.45 20.78 20195
6/24/2011 20.88 20.95 20.43 20.61 15983
6/23/2011 20.46 21.08 20.46 20.85 26014
6/22/2011 20.42 20.90 20.30 20.64 21039
6/21/2011 20.39 20.68 20.26 20.54 21031
6/20/2011 19.90 20.29 19.78 20.26 18025
6/17/2011 20.06 20.10 19.77 19.96 31869
6/16/2011 19.79 20.25 19.75 19.88 31245
6/15/2011 20.12 20.21 19.67 19.70 35289
6/14/2011 20.13 20.60 20.08 20.28 20508
6/10/2011 20.12 20.17 19.52 19.72 27171
6/9/2011 20.06 20.30 19.92 20.14 27948
6/8/2011 20.06 20.20 19.95 19.99 32617
6/7/2011 20.49 20.50 20.11 20.11 23803
6/6/2011 21.03 21.03 20.31 20.40 22208
6/3/2011 20.85 21.16 20.71 21.03 24283
6/2/2011 21.24 21.47 21.04 21.11 17019
6/1/2011 21.61 21.80 21.25 21.26 35426
5/31/2011 21.65 21.93 21.38 21.75 52015
5/27/2011 21.02 21.39 20.83 21.27 25586
5/26/2011 20.56 21.01 20.38 20.89 27654
5/25/2011 20.63 21.44 20.03 20.63 69915
5/24/2011 20.23 20.56 20.06 20.27 37176
Marketplace
Trading Center