TOLL BROTHERS $37.07

up +1.06


22/5/2013 04:22 PM  |  NYSE : TOL  |  Industries : Construction / Residential Building Construction
Type:

TOL historical data

Date Open High Low Close Volume
12/30/2010 19.01 19.18 18.83 19.01 14445
12/29/2010 19.00 19.13 18.90 19.08 12792
12/28/2010 19.35 19.39 19.00 19.03 12694
12/27/2010 19.29 19.57 19.27 19.39 11118
12/23/2010 19.93 20.03 19.28 19.40 20051
12/22/2010 19.48 20.06 19.26 19.96 32904
12/21/2010 19.40 19.54 19.21 19.43 21260
12/20/2010 18.62 19.37 18.57 19.32 34219
12/17/2010 18.42 18.65 18.35 18.61 18988
12/16/2010 18.44 18.65 18.39 18.49 18835
12/15/2010 18.46 18.69 18.35 18.45 15421
12/14/2010 18.70 18.79 18.46 18.56 18907
12/13/2010 18.82 18.94 18.65 18.71 13778
12/10/2010 18.72 18.85 18.52 18.71 21335
12/9/2010 18.89 18.98 18.60 18.69 16547
12/8/2010 19.00 19.11 18.53 18.79 21974
12/7/2010 19.11 19.25 18.96 19.00 24097
12/6/2010 18.77 18.94 18.53 18.91 21024
12/3/2010 18.78 18.89 18.06 18.86 34894
12/2/2010 18.26 19.20 18.06 18.87 56365
12/1/2010 18.20 18.69 18.05 18.46 31085
11/30/2010 17.70 18.25 17.58 17.95 32122
11/29/2010 17.78 18.18 17.65 17.82 28742
11/26/2010 18.08 18.14 17.85 17.85 14002
11/24/2010 18.04 18.73 18.04 18.21 33554
11/23/2010 17.55 18.02 17.35 17.94 43684
11/22/2010 17.81 17.93 17.55 17.78 12218
11/19/2010 17.98 18.06 17.68 17.92 19815
11/18/2010 18.31 18.34 17.88 17.98 22135
11/17/2010 18.02 18.15 17.85 18.09 19341
11/16/2010 18.33 18.61 17.92 18.07 24232
11/15/2010 19.27 19.27 18.38 18.41 32988
11/12/2010 19.31 19.63 19.10 19.20 19669
11/11/2010 19.16 19.54 19.07 19.43 16388
11/10/2010 19.29 19.43 19.07 19.41 19457
11/9/2010 19.61 19.75 19.17 19.22 17167
11/8/2010 19.29 19.55 19.20 19.50 13642
11/5/2010 18.84 19.63 18.81 19.31 33636
11/4/2010 18.30 18.85 18.24 18.80 24483
11/3/2010 18.52 18.52 17.94 18.09 24969
11/2/2010 17.98 18.69 17.84 18.52 28274
11/1/2010 18.03 18.09 17.63 17.85 14951
10/29/2010 17.83 18.03 17.73 17.94 12175
10/28/2010 18.19 18.20 17.73 17.86 15298
10/27/2010 17.91 18.14 17.79 18.04 12423
10/26/2010 18.08 18.28 18.02 18.04 13421
10/25/2010 18.56 18.83 18.15 18.16 26594
10/22/2010 18.23 18.46 18.23 18.40 10434
10/21/2010 18.20 18.61 18.18 18.23 17605
10/20/2010 18.31 18.35 17.77 18.12 21471
10/19/2010 18.06 18.95 18.04 18.23 31305
10/18/2010 18.33 18.37 18.10 18.26 20069
10/15/2010 18.68 18.78 18.28 18.34 22085
10/14/2010 18.50 18.81 18.47 18.56 23697
10/13/2010 18.62 18.71 18.36 18.54 13319
10/12/2010 18.37 18.62 18.16 18.51 14992
10/11/2010 18.70 18.70 18.34 18.40 15692
10/8/2010 18.73 18.83 18.55 18.68 19629
10/7/2010 18.74 18.80 18.55 18.68 14147
10/6/2010 18.72 18.87 18.55 18.69 17201
10/5/2010 18.90 18.90 18.70 18.76 17556
10/4/2010 18.75 18.91 18.65 18.74 17260
10/1/2010 19.13 19.33 18.79 18.84 25576
9/30/2010 19.18 19.31 18.94 19.02 19667
9/29/2010 19.07 19.07 18.87 19.00 19406
9/28/2010 18.87 19.22 18.58 19.09 26081
9/27/2010 18.82 18.89 18.49 18.78 18387
9/24/2010 18.45 18.91 18.45 18.84 19005
9/23/2010 18.35 18.52 18.14 18.25 22312
9/22/2010 18.59 18.93 18.48 18.55 25975
9/21/2010 18.90 19.00 18.58 18.66 31903
9/20/2010 18.29 18.77 18.01 18.63 30736
9/17/2010 18.24 18.35 17.98 18.04 24268
9/16/2010 18.41 18.49 17.89 18.17 23763
9/15/2010 18.57 18.73 18.41 18.49 18687
9/14/2010 18.69 18.92 18.46 18.67 16944
9/13/2010 18.70 18.79 18.54 18.68 21163
9/10/2010 18.45 18.66 18.29 18.52 19966
9/9/2010 18.38 18.50 18.15 18.25 24730
9/8/2010 18.05 18.40 18.01 18.09 21669
9/7/2010 18.13 18.25 17.92 17.96 14654
9/3/2010 18.14 18.34 17.90 18.20 28435
9/2/2010 17.74 18.07 17.54 17.93 30453
9/1/2010 17.58 17.79 17.44 17.65 35505
8/31/2010 17.04 17.53 16.96 17.29 35125
8/30/2010 17.23 17.44 17.05 17.06 18003
8/27/2010 17.14 17.40 16.89 17.35 26104
8/26/2010 17.24 17.28 16.86 17.00 39414
8/25/2010 16.50 17.25 16.20 17.13 89369
8/24/2010 16.04 16.44 15.57 16.19 49677
8/23/2010 16.63 16.68 16.18 16.20 19061
8/20/2010 16.54 16.66 16.31 16.57 22246
8/19/2010 17.03 17.09 16.58 16.60 22051
8/18/2010 16.72 17.25 16.57 17.10 25608
8/17/2010 16.40 16.95 16.32 16.74 23989
8/16/2010 16.28 16.65 16.20 16.24 27213
8/13/2010 16.37 16.63 16.30 16.43 13838
8/12/2010 16.44 16.59 16.31 16.38 20502
8/11/2010 17.04 17.11 16.65 16.71 26335
8/10/2010 17.50 17.60 17.24 17.43 20294
Marketplace
Trading Center