TOL: Historical Prices for TOLL BROTHERS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.09	20.34	19.84	20.02	5,156,700	20.02
19-Nov-09	20.50	20.62	20.00	20.51	4,106,600	20.51
18-Nov-09	20.31	21.44	20.31	20.65	6,418,400	20.65
17-Nov-09	21.17	21.40	20.70	20.83	4,224,000	20.83
16-Nov-09	21.03	21.50	21.01	21.22	3,331,400	21.22
13-Nov-09	21.07	21.29	20.63	20.76	6,541,200	20.76
12-Nov-09	21.27	21.52	20.84	20.99	7,596,700	20.99
11-Nov-09	20.14	21.80	20.00	21.41	24,530,600	21.41
10-Nov-09	18.23	18.46	17.80	18.39	5,254,900	18.39
9-Nov-09	18.36	18.37	17.96	18.23	3,090,700	18.23
6-Nov-09	17.85	18.37	17.63	18.14	2,764,900	18.14
5-Nov-09	18.11	18.51	17.81	17.99	3,832,800	17.99
4-Nov-09	17.85	18.72	17.85	17.91	5,276,900	17.91
3-Nov-09	17.16	17.89	17.11	17.76	3,252,800	17.76
2-Nov-09	17.46	17.75	16.82	17.45	6,555,600	17.45
30-Oct-09	17.92	17.92	17.16	17.32	6,501,500	17.32
29-Oct-09	17.33	17.63	17.11	17.22	4,919,600	17.22
28-Oct-09	17.99	17.99	16.88	16.95	5,697,000	16.95
27-Oct-09	18.42	18.61	17.86	17.94	5,960,500	17.94
26-Oct-09	19.20	19.56	18.29	18.36	4,425,800	18.36
23-Oct-09	19.82	20.10	19.00	19.17	4,329,100	19.17
22-Oct-09	18.64	19.80	18.45	19.49	4,820,100	19.49
21-Oct-09	19.09	19.66	18.62	18.67	2,750,000	18.67
20-Oct-09	19.20	19.33	18.83	19.07	2,275,600	19.07
19-Oct-09	19.60	19.74	19.18	19.26	1,493,600	19.26
16-Oct-09	19.58	19.74	19.29	19.60	1,950,000	19.60
15-Oct-09	19.84	20.06	19.73	19.90	1,685,500	19.90
14-Oct-09	20.00	20.15	19.58	20.04	2,467,800	20.04
13-Oct-09	19.12	20.02	19.08	19.72	3,675,700	19.72
12-Oct-09	19.48	19.48	19.01	19.12	1,736,100	19.12
9-Oct-09	19.27	19.55	18.93	19.46	2,959,100	19.46
8-Oct-09	18.82	19.55	18.57	19.30	4,690,500	19.30
7-Oct-09	19.18	19.20	18.37	18.51	3,849,200	18.51
6-Oct-09	19.08	19.52	18.89	19.17	3,623,900	19.17
5-Oct-09	18.81	19.18	18.65	18.97	3,174,100	18.97
2-Oct-09	18.62	18.79	18.12	18.68	5,301,400	18.68
1-Oct-09	19.45	19.46	18.79	18.85	5,445,700	18.85
30-Sep-09	20.05	20.05	19.39	19.54	4,605,300	19.54
29-Sep-09	20.26	20.44	19.84	19.96	2,652,000	19.96
28-Sep-09	20.11	20.34	19.88	19.96	2,302,100	19.96
25-Sep-09	20.00	20.31	19.67	19.96	3,752,800	19.96
24-Sep-09	21.02	21.23	19.99	20.21	4,743,800	20.21
23-Sep-09	21.40	21.40	20.64	20.68	3,501,600	20.68
22-Sep-09	21.99	22.06	21.34	21.41	3,115,400	21.41
21-Sep-09	21.86	21.98	21.25	21.78	3,079,600	21.78
18-Sep-09	22.28	22.45	21.80	22.20	7,584,600	22.20
17-Sep-09	22.29	22.50	21.41	21.53	4,549,200	21.53
16-Sep-09	21.70	22.54	21.65	22.17	6,185,700	22.17
15-Sep-09	21.19	21.74	21.04	21.64	3,159,500	21.64
14-Sep-09	21.46	21.46	20.88	21.26	3,242,200	21.26
11-Sep-09	22.08	22.08	21.35	21.69	2,302,200	21.69
10-Sep-09	21.79	21.82	21.45	21.77	2,542,400	21.77
9-Sep-09	22.04	22.06	21.55	21.77	2,838,400	21.77
8-Sep-09	22.07	22.30	21.71	21.97	2,478,500	21.97
4-Sep-09	21.77	21.97	21.42	21.94	2,043,300	21.94
3-Sep-09	21.49	21.85	21.06	21.83	2,481,600	21.83
2-Sep-09	21.88	21.88	21.22	21.30	3,429,000	21.30
1-Sep-09	22.63	23.26	21.92	21.99	3,565,500	21.99
31-Aug-09	22.81	22.86	22.45	22.74	3,610,600	22.74
28-Aug-09	23.16	23.50	22.83	23.10	4,100,000	23.10
27-Aug-09	22.47	23.33	22.30	22.87	6,306,000	22.87
26-Aug-09	22.44	23.25	22.15	23.14	4,664,900	23.14
25-Aug-09	21.98	22.87	21.88	22.31	3,688,300	22.31
24-Aug-09	22.35	22.75	21.64	21.77	5,255,000	21.77
21-Aug-09	22.20	22.96	22.15	22.70	2,616,500	22.70
20-Aug-09	21.69	21.93	21.31	21.90	2,068,500	21.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions