TOLL BROTHERS $34.00
-0.04
|
Date |
Open |
High |
Low |
Close |
Volume |
|
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
|
|
8/9/2010
|
17.37
|
17.85
|
17.37
|
17.71
|
23645
|
|
8/6/2010
|
16.82
|
17.25
|
16.74
|
17.24
|
26887
|
|
8/5/2010
|
17.10
|
17.30
|
16.95
|
17.00
|
26223
|
|
8/4/2010
|
17.61
|
17.90
|
17.25
|
17.27
|
28166
|
|
8/3/2010
|
17.98
|
17.98
|
17.43
|
17.49
|
19946
|
|
8/2/2010
|
17.57
|
18.05
|
17.33
|
18.02
|
27637
|
|
7/30/2010
|
16.86
|
17.43
|
16.71
|
17.36
|
24053
|
|
7/29/2010
|
17.04
|
17.29
|
16.67
|
17.08
|
25543
|
|
7/28/2010
|
17.20
|
17.32
|
16.72
|
16.86
|
19629
|
|
7/27/2010
|
18.07
|
18.09
|
17.21
|
17.27
|
30534
|
|
7/26/2010
|
17.43
|
18.04
|
17.34
|
17.89
|
32278
|
|
7/23/2010
|
17.12
|
17.50
|
16.90
|
17.47
|
24307
|
|
7/22/2010
|
16.78
|
17.29
|
16.69
|
17.14
|
28645
|
|
7/21/2010
|
17.11
|
17.15
|
16.36
|
16.51
|
26186
|
|
7/20/2010
|
16.05
|
17.00
|
15.95
|
16.95
|
35532
|
|
7/19/2010
|
16.49
|
16.56
|
16.11
|
16.23
|
27235
|
|
7/16/2010
|
17.32
|
17.34
|
16.41
|
16.43
|
28885
|
|
7/15/2010
|
17.13
|
17.54
|
16.88
|
17.48
|
39663
|
|
7/14/2010
|
17.45
|
17.45
|
16.95
|
17.16
|
41389
|
|
7/13/2010
|
17.06
|
17.65
|
16.87
|
17.56
|
36493
|
|
7/12/2010
|
16.81
|
16.88
|
16.49
|
16.74
|
24510
|
|
7/9/2010
|
16.48
|
16.96
|
16.37
|
16.92
|
32586
|
|
7/8/2010
|
16.65
|
16.78
|
16.18
|
16.49
|
29607
|
|
7/7/2010
|
16.09
|
16.53
|
15.96
|
16.48
|
30086
|
|
7/6/2010
|
16.36
|
16.45
|
15.85
|
16.02
|
30611
|
|
7/2/2010
|
16.47
|
16.47
|
15.94
|
16.11
|
29974
|
|
7/1/2010
|
16.34
|
16.54
|
16.00
|
16.40
|
55737
|
|
6/30/2010
|
16.56
|
16.77
|
16.34
|
16.36
|
27291
|
|
6/29/2010
|
16.86
|
17.14
|
16.45
|
16.61
|
37794
|
|
6/28/2010
|
17.17
|
17.34
|
16.93
|
17.05
|
24453
|
|
6/25/2010
|
17.44
|
17.44
|
16.88
|
17.20
|
45433
|
|
6/24/2010
|
17.60
|
17.76
|
17.12
|
17.43
|
41333
|
|
6/23/2010
|
17.09
|
17.76
|
16.90
|
17.49
|
56978
|
|
6/22/2010
|
17.62
|
17.90
|
17.00
|
17.06
|
56018
|
|
6/21/2010
|
18.18
|
18.23
|
17.55
|
17.63
|
42036
|
|
6/18/2010
|
18.05
|
18.05
|
17.55
|
17.95
|
49295
|
|
6/17/2010
|
18.49
|
18.70
|
17.78
|
18.03
|
49533
|
|
6/16/2010
|
18.67
|
19.01
|
18.46
|
18.78
|
25223
|
|
6/15/2010
|
18.74
|
18.95
|
18.39
|
18.93
|
33919
|
|
6/14/2010
|
19.04
|
19.15
|
18.57
|
18.64
|
34319
|
|
6/11/2010
|
18.68
|
18.97
|
18.50
|
18.84
|
33753
|
|
6/10/2010
|
18.66
|
19.09
|
18.41
|
18.83
|
53494
|
|
6/9/2010
|
18.67
|
18.94
|
18.14
|
18.30
|
42791
|
|
6/8/2010
|
18.64
|
18.94
|
18.07
|
18.59
|
55628
|
|
6/7/2010
|
19.50
|
19.66
|
18.45
|
18.61
|
54203
|
|
6/4/2010
|
19.91
|
20.06
|
19.38
|
19.50
|
41638
|
|
6/3/2010
|
20.83
|
20.89
|
20.10
|
20.23
|
29896
|
|
6/2/2010
|
20.31
|
20.76
|
20.14
|
20.73
|
34070
|
|
6/1/2010
|
20.85
|
21.03
|
20.12
|
20.13
|
37348
|
|
5/28/2010
|
21.12
|
21.34
|
20.82
|
21.07
|
39376
|
|
5/27/2010
|
21.23
|
21.38
|
20.55
|
21.12
|
47034
|
|
5/26/2010
|
21.00
|
21.93
|
20.65
|
20.78
|
76869
|
|
5/25/2010
|
19.94
|
20.76
|
19.87
|
20.61
|
49148
|
|
5/24/2010
|
20.65
|
21.05
|
20.48
|
20.52
|
31296
|
|
5/21/2010
|
20.08
|
20.97
|
19.88
|
20.69
|
43087
|
|
5/20/2010
|
20.29
|
20.74
|
20.05
|
20.31
|
48707
|
|
5/19/2010
|
21.11
|
21.65
|
20.40
|
20.80
|
46697
|
|
5/18/2010
|
21.19
|
21.72
|
21.03
|
21.15
|
54248
|
|
5/17/2010
|
20.93
|
21.16
|
20.19
|
20.88
|
41073
|
|
5/14/2010
|
21.10
|
21.21
|
20.50
|
20.91
|
45536
|
|
5/13/2010
|
22.01
|
22.14
|
21.23
|
21.30
|
48090
|
|
5/12/2010
|
22.50
|
22.95
|
22.32
|
22.44
|
27660
|
|
5/11/2010
|
22.07
|
23.05
|
22.01
|
22.39
|
36395
|
|
5/10/2010
|
21.62
|
22.55
|
21.45
|
22.38
|
42695
|
|
5/7/2010
|
21.32
|
21.79
|
20.49
|
20.70
|
46504
|
|
5/6/2010
|
21.84
|
22.39
|
20.00
|
21.50
|
47352
|
|
5/5/2010
|
22.09
|
22.59
|
21.58
|
22.02
|
27322
|
|
5/4/2010
|
22.85
|
22.85
|
21.77
|
22.42
|
46763
|
|
5/3/2010
|
22.73
|
23.31
|
22.61
|
23.15
|
19985
|
|
4/30/2010
|
23.07
|
23.44
|
22.57
|
22.57
|
28450
|
|
4/29/2010
|
22.40
|
23.14
|
22.24
|
22.89
|
40694
|
|
4/28/2010
|
22.34
|
22.80
|
22.21
|
22.24
|
28361
|
|
4/27/2010
|
22.65
|
22.97
|
22.08
|
22.16
|
38675
|
|
4/26/2010
|
23.02
|
23.50
|
22.67
|
22.79
|
37525
|
|
4/23/2010
|
22.56
|
23.67
|
22.51
|
23.00
|
74781
|
|
4/22/2010
|
21.42
|
22.63
|
21.39
|
22.40
|
71298
|
|
4/21/2010
|
20.88
|
21.76
|
20.84
|
21.65
|
50982
|
|
4/20/2010
|
20.51
|
20.94
|
20.37
|
20.88
|
26877
|
|
4/19/2010
|
20.31
|
20.59
|
20.19
|
20.44
|
21073
|
|
4/16/2010
|
20.52
|
20.52
|
20.09
|
20.43
|
52297
|
|
4/15/2010
|
20.58
|
20.67
|
20.30
|
20.56
|
28097
|
|
4/14/2010
|
20.20
|
20.82
|
20.05
|
20.69
|
49664
|
