TOLL BROTHERS $33.14

down -0.90


19/6/2013 04:19 PM  |  NYSE : TOL  |  Industries : Construction / Residential Building Construction
Type:

TOL historical data

Date Open High Low Close Volume
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
5/23/2011 20.44 20.69 20.14 20.20 36510
5/20/2011 20.60 20.84 20.53 20.66 23495
5/19/2011 20.49 20.71 20.32 20.61 18681
5/18/2011 20.14 20.54 20.10 20.38 23557
5/17/2011 20.10 20.32 20.05 20.16 23942
5/16/2011 20.02 20.30 20.02 20.17 15543
5/13/2011 20.20 20.22 19.93 20.12 18144
5/12/2011 20.11 20.38 20.00 20.22 16000
5/11/2011 20.55 20.74 20.19 20.20 26514
5/10/2011 20.21 20.62 20.10 20.53 20080
5/9/2011 20.19 20.28 20.00 20.11 12492
5/6/2011 20.73 20.79 20.17 20.22 16629
5/5/2011 20.21 20.80 20.13 20.51 18677
5/4/2011 20.33 20.48 20.06 20.30 18621
5/3/2011 20.51 20.75 20.28 20.39 20331
5/2/2011 21.11 21.16 20.61 20.63 23838
4/29/2011 20.40 21.06 20.38 21.01 32000
4/28/2011 20.25 20.85 20.25 20.37 30318
4/27/2011 20.24 20.41 20.15 20.23 26258
4/26/2011 20.21 20.35 20.07 20.21 25189
4/25/2011 20.18 20.42 20.09 20.19 25473
4/21/2011 20.90 21.03 20.25 20.28 23720
4/20/2011 20.95 21.15 20.75 20.87 21908
4/19/2011 20.85 20.97 20.55 20.75 20093
4/18/2011 19.89 20.61 19.85 20.58 34412
4/15/2011 19.98 20.20 19.96 20.12 15201
4/14/2011 19.98 20.09 19.88 19.94 17069
4/13/2011 20.29 20.37 19.83 20.16 21961
4/12/2011 20.28 20.49 20.12 20.24 20222
4/11/2011 20.29 20.53 20.17 20.41 28707
4/8/2011 20.00 20.37 20.00 20.28 31124
4/7/2011 20.00 20.27 19.92 19.97 20273
4/6/2011 19.90 20.07 19.66 20.06 24129
4/5/2011 19.30 20.09 19.08 19.82 30886
4/4/2011 19.75 19.79 19.52 19.66 19446
4/1/2011 19.85 19.95 19.70 19.76 28187
3/31/2011 20.13 20.25 19.75 19.77 22984
3/30/2011 20.57 20.57 20.13 20.16 18234
3/29/2011 20.38 20.56 20.23 20.44 18024
3/28/2011 20.49 20.78 20.44 20.48 14635
3/25/2011 20.26 20.75 20.18 20.52 14802
3/24/2011 20.35 20.35 19.99 20.25 21026
3/23/2011 20.50 20.60 20.07 20.29 30901
3/22/2011 20.92 20.97 20.45 20.49 25565
3/21/2011 20.99 20.99 20.62 20.95 16389
3/18/2011 20.79 20.79 20.53 20.67 25869
3/17/2011 20.67 20.78 20.38 20.46 21321
3/16/2011 20.67 20.87 20.25 20.41 41750
3/15/2011 19.95 21.01 19.95 20.86 31390
3/14/2011 20.75 21.08 20.46 20.64 30952
3/11/2011 21.00 21.26 20.90 21.18 13060
3/10/2011 21.33 21.37 21.01 21.14 20977
3/9/2011 21.61 21.69 21.25 21.58 20492
3/8/2011 21.04 21.94 21.04 21.58 35959
3/7/2011 21.20 21.42 20.79 21.00 45263
3/4/2011 21.16 21.27 20.78 21.09 27251
3/3/2011 21.06 21.48 20.92 21.18 22059
3/2/2011 20.49 21.01 20.49 20.88 29481
3/1/2011 21.39 21.40 20.48 20.52 43750
2/28/2011 21.45 21.61 21.00 21.26 24080
2/25/2011 21.11 21.45 20.78 21.32 31458
2/24/2011 21.28 21.55 20.84 20.94 52296
2/23/2011 20.92 21.70 20.31 21.20 65610
2/22/2011 21.61 21.61 20.71 20.76 35971
2/18/2011 21.99 22.07 21.70 21.84 22422
2/17/2011 21.82 22.42 21.82 21.90 31197
2/16/2011 21.61 22.02 21.52 21.90 40542
2/15/2011 21.15 21.73 21.01 21.46 38093
2/14/2011 21.49 21.49 21.15 21.16 22863
2/11/2011 21.57 21.57 21.09 21.46 34165
2/10/2011 21.64 21.99 21.49 21.63 22501
2/9/2011 21.24 21.95 21.23 21.75 34539
2/8/2011 20.59 21.42 20.51 21.36 34280
2/7/2011 20.12 20.76 20.05 20.55 18517
2/4/2011 20.14 20.28 19.89 20.00 24154
2/3/2011 20.42 20.47 20.08 20.14 24580
2/2/2011 20.66 20.69 20.41 20.52 13510
2/1/2011 20.36 20.84 20.36 20.77 20533
1/31/2011 20.40 20.64 20.19 20.24 20009
1/28/2011 20.60 20.79 20.29 20.44 20977
1/27/2011 20.84 21.26 20.11 20.72 44492
Marketplace
Trading Center