TOL: Historical Prices for TOLL BROTHERS INC

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	18.17	18.38	18.05	18.18	2,445,600	18.18
16-Dec-09	18.04	18.56	17.92	18.32	3,255,600	18.32
15-Dec-09	17.97	18.10	17.84	17.90	1,765,400	17.90
14-Dec-09	17.91	18.03	17.55	18.03	2,747,500	18.03
11-Dec-09	17.65	17.81	17.40	17.81	3,163,300	17.81
10-Dec-09	17.98	18.10	17.46	17.52	4,328,300	17.52
9-Dec-09	17.70	17.70	17.40	17.58	4,647,600	17.58
8-Dec-09	17.55	18.03	17.38	17.50	5,688,000	17.50
7-Dec-09	18.09	18.16	17.56	17.65	3,461,700	17.65
4-Dec-09	18.40	18.54	17.90	18.08	5,659,900	18.08
3-Dec-09	18.85	18.92	18.00	18.02	9,316,300	18.02
2-Dec-09	19.39	19.61	19.30	19.49	3,192,500	19.49
1-Dec-09	19.84	19.84	19.37	19.45	3,953,300	19.45
30-Nov-09	19.33	19.52	19.20	19.49	3,339,900	19.49
27-Nov-09	18.98	19.51	18.92	19.28	1,356,900	19.28
25-Nov-09	19.60	19.66	19.38	19.50	3,651,200	19.50
24-Nov-09	19.75	19.89	19.40	19.50	3,364,100	19.50
23-Nov-09	20.25	20.54	19.53	19.86	5,731,100	19.86
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	6,174,200	22.17
* 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