End of day Prices (full format), 150 Days for (TOL) TOLL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2011-Mar-31 Thu
| ###
| ###
| 5.88
| ###
| 2,099,247
| 6,171,786
| 67.4
| 67.4
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| 5.88
| ###
| 3,440,576
| ###
| 66.2
| 66.2
| 0.0 |
2011-Mar-29 Tue
| 5.86
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| 5.87
| ###
| 1,547,375
| 4,541,545
| 34.8
| 34.8
| 0.0 |
2011-Mar-25 Fri
| 5.89
| ###
| 5.86
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2011-Mar-24 Thu
| 5.86
| 5.88
| 5.81
| 5.85
|
|
| 26.7
| 26.7
| 0.4 |
2011-Mar-23 Wed
| 5.77
| 5.87
| 5.76
| 5.83
|
|
| 78.6
| 78.6
| ### |
2011-Mar-22 Tue
| ###
| 5.76
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| 5.58
| ###
| 5.54
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2011-Mar-16 Wed
| 5.53
| 5.72
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 5.56
| ###
| 5.44
| 5.51
| 3,569,977
| ###
| 64.2
| 64.2
| ### |
2011-Mar-14 Mon
| 5.52
| 5.59
| 5.5
| 5.56
|
|
| 82.7
| 82.7
| 0.4 |
2011-Mar-11 Fri
| ###
| ###
| 5.51
| ###
| 3,655,059
| 10,069,687
| 37.6
| 37.6
| 0.0 |
2011-Mar-10 Thu
| 5.77
| 5.79
| ###
| ###
| 2,908,941
| 8,421,384
| 39.3
| 39.3
| 0.0 |
2011-Mar-09 Wed
| 5.78
| 5.85
| 5.71
| 5.73
|
|
| 40.0
| 40.0
| ### |
2011-Mar-08 Tue
| 5.7
| 5.82
| ###
| 5.77
| 3,116,222
| ###
| 78.5
| 78.5
| 0.4 |
2011-Mar-07 Mon
| 5.84
| 5.86
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2011-Mar-04 Fri
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| 5.86
| 5.88
| 5.79
| 5.86
| 6,568,448
| ###
| 66.0
| 66.0
| 0.4 |
2011-Mar-02 Wed
| ###
| ###
| 5.81
| 5.86
|
|
| 31.4
| 31.4
| 0.4 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
| 5,503,856
| 0
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| 6
|
|
| 22.9
| 22.9
| 0.4 |
2011-Feb-25 Fri
| 6
| ###
| ###
| ###
| 8,229,420
| 0
| 71.8
| 71.8
| 0.0 |
2011-Feb-24 Thu
| ###
| 6.41
| 6
| 6
|
|
| 6.1
| 6.1
| 0.4 |
2011-Feb-23 Wed
| 6.2
| 6.24
| ###
| 6.2
| 1,875,887
| ###
| 67.4
| 67.4
| 0.4 |
2011-Feb-22 Tue
| ###
| ###
| 6.21
| 6.24
|
|
| 45.5
| 45.5
| 0.4 |
2011-Feb-21 Mon
| ###
| ###
| 6.27
| ###
| 2,477,078
| ###
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| 6.22
| ###
| ###
| 6.29
|
|
| 77.7
| 77.7
| ### |
2011-Feb-17 Thu
| 6.23
| 6.24
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2011-Feb-16 Wed
| 6.2
| 6.25
| 6.2
| 6.22
|
|
| ###
| ###
| 0.4 |
2011-Feb-15 Tue
| 6.25
| 6.29
| ###
| 6.21
| 1,560,783
| ###
| 29.9
| 29.9
| ### |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
| 2,864,358
| 0
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| 6.21
| ###
| ###
| 3,612,883
| ###
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
| 3,577,251
| 0
| 35.2
| 35.2
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 3,328,628
| 0
| 68.3
| 68.3
| 0.0 |
2011-Feb-03 Thu
| 5.89
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 5.85
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 5.89
| ###
| 5.77
| 5.77
| 3,058,121
| 8,822,679
| 17.7
| 17.7
| 0.4 |
2011-Jan-31 Mon
| 5.85
| ###
| 5.83
| 5.88
| 2,094,243
| ###
| ###
| ###
| 0.4 |
2011-Jan-28 Fri
| ###
| ###
| 5.89
| ###
| 4,339,457
| ###
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| 6
| 5.87
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2011-Jan-24 Mon
| 5.89
| ###
| 5.87
| ###
| 1,694,657
| ###
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2011-Jan-20 Thu
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 2,769,486
| 0
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| 6
|
|
| 26.8
| 26.8
| 0.4 |
2011-Jan-13 Thu
| 5.88
| ###
| 5.87
| ###
| 4,525,357
| 13,281,922
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| 5.77
| 5.88
| 5.75
| 5.85
| 6,575,379
| 38,235,828
| 77.6
| 77.6
| 0.4 |
2011-Jan-11 Tue
| 5.72
| 5.85
| ###
| 5.79
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 5.7
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2011-Jan-07 Fri
| ###
| 5.74
| ###
| 5.72
|
|
| 80.7
| 80.7
| 0.4 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Jan-05 Wed
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 5.74
| 5.74
| ###
| ###
| 3,306,781
| ###
| 27.2
| 27.2
| 0.0 |
2010-Dec-31 Fri
| 5.75
| 5.77
| 5.72
| 5.73
| 1,343,957
| ###
| ###
| ###
| ### |
2010-Dec-30 Thu
| 5.77
| 5.8
| 5.74
| 5.74
|
|
| 25.0
| 25.0
| 0.4 |
2010-Dec-29 Wed
| 5.76
| 5.81
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2010-Dec-24 Fri
| 5.76
| 5.79
| 5.75
| 5.76
| 4,618,120
| 26,646,552
| ###
| ###
| ### |
2010-Dec-23 Thu
| 5.76
| 5.83
| 5.76
| 5.78
| 3,878,176
| 22,474,029
| 68.0
| 68.0
| 0.4 |
2010-Dec-22 Wed
| 5.82
| 5.83
| 5.76
| 5.76
| 4,458,629
| 25,837,755
| ###
| ###
| ### |
2010-Dec-21 Tue
| 5.83
| 5.87
| 5.81
| 5.82
|
|
| ###
| ###
| 0.4 |
2010-Dec-20 Mon
| 5.89
| 5.89
| 5.82
| 5.83
| 3,113,985
| 18,232,382
| ###
| ###
| ### |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 1,626,652
| 0
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
| 1,272,622
| 0
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
| 4,770,458
| 0
| 32.1
| 32.1
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
| 3,668,223
| 0
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
| 2,909,947
| 0
| 29.7
| 29.7
| 0.0 |
2010-Dec-06 Mon
| 6.25
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Dec-03 Fri
| 6.27
| ###
| 6.25
| ###
| 1,664,273
| 5,200,853
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 6.2
| 6.26
| ###
| 6.24
|
|
| 68.0
| 68.0
| 0.4 |
2010-Dec-01 Wed
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| 6.23
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
| 2,405,953
| 0
| 85.8
| 85.8
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| 6
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
| 3,321,485
| 0
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 2,909,555
| 0
| 33.8
| 33.8
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
| 1,937,176
| 0
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
| 2,139,381
| 0
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 1,881,224
| 0
| ###
| ###
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
| 2,018,286
| 0
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 2,076,240
| 0
| 25.5
| 25.5
| 0.0 |
2010-Nov-10 Wed
| 6.28
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| 6.23
| 6.25
| 1,604,974
| ###
| ###
| ###
| ### |
2010-Nov-08 Mon
| 6.4
| 6.4
| ###
| ###
| 1,607,122
| ###
| 30.0
| 30.0
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Nov-04 Thu
| 6.25
| ###
| 6.24
| ###
| 1,946,777
| 6,073,944
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 6.24
| 6.26
| 6.2
| 6.2
| 1,198,354
| 7,465,745
| ###
| ###
| 0.4 |
2010-Nov-02 Tue
| ###
| 6.26
| ###
| 6.2
| 1,152,028
| 3,605,847
| 71.6
| 71.6
| 0.4 |
2010-Nov-01 Mon
| ###
| 6.22
| ###
| 6.2
|
|
| 69.5
| 69.5
| 0.4 |
2010-Oct-29 Fri
| 6.27
| 6.28
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2010-Oct-28 Thu
| 6.27
| ###
| 6.27
| ###
| 3,476,923
| 10,900,153
| 70.8
| 70.8
| 0.0 |
2010-Oct-27 Wed
| ###
| 6.45
| ###
| 6.2
| 7,410,045
| ###
| 30.8
| 30.8
| 0.4 |
2010-Oct-26 Tue
| ###
| 6.73
| ###
| ###
| 1,117,888
| ###
| 32.0
| 32.0
| 0.0 |
2010-Oct-25 Mon
| ###
| 6.72
| ###
| 6.71
|
|
| 73.1
| 73.1
| ### |
2010-Oct-22 Fri
| 6.56
| ###
| 6.56
| ###
| 1,507,354
| 4,944,121
| 73.1
| 73.1
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
2010-Oct-20 Wed
| ###
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 6.71
| 6.75
| ###
| 6.7
| 2,254,040
| 7,607,385
| ###
| ###
| 0.5 |
2010-Oct-18 Mon
| 6.73
| 6.75
| ###
| ###
| 1,390,787
| ###
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| 6.77
| ###
| 6.75
|
|
| 74.1
| 74.1
| 0.5 |
2010-Oct-14 Thu
| ###
| 6.77
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2010-Oct-13 Wed
| ###
| 6.77
| 6.59
| 6.59
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| 6.76
| 6.77
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| 6.75
| 6.8
|
|
| 22.4
| 22.4
| 0.5 |
2010-Oct-08 Fri
| 6.79
| 6.89
| 6.78
| 6.86
|
|
| 72.2
| 72.2
| 0.5 |
2010-Oct-07 Thu
| 6.84
| 6.85
| 6.7
| 6.8
|
|
| 24.5
| 24.5
| 0.5 |
2010-Oct-06 Wed
| 6.78
| ###
| 6.77
| 7
|
|
| 87.4
| 87.4
| 0.5 |
2010-Oct-05 Tue
| 6.56
| 6.75
| 6.55
| 6.71
|
|
| 85.8
| 85.8
| ### |
2010-Oct-04 Mon
| 6.58
| ###
| 6.55
| ###
| 690,623
| ###
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 6.52
| 6.52
| 2,467,840
| 8,045,158
| ###
| ###
| 0.5 |
2010-Sep-30 Thu
| 6.75
| 6.75
| 6.56
| ###
| 3,414,451
| 22,723,171
| 20.4
| 20.4
| 0.0 |
2010-Sep-29 Wed
| ###
| 6.72
| ###
| 6.71
| 4,652,388
| 15,632,023
| ###
| ###
| ### |
2010-Sep-28 Tue
| ###
| ###
| 6.53
| 6.55
|
|
| 24.5
| 24.5
| 0.5 |
2010-Sep-27 Mon
| ###
| ###
| 6.58
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2010-Sep-24 Fri
| 6.52
| 6.54
| 6.49
| 6.5
| 4,956,141
| 32,289,258
| ###
| ###
| 0.5 |
2010-Sep-23 Thu
| ###
| ###
| 6.54
| 6.57
|
|
| ###
| ###
| ### |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 6.72
| 6.8
| ###
| ###
| 2,128,226
| ###
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| 6.75
| ###
| ###
| 1,485,372
| ###
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| 6.75
| 6.77
| 6.59
| 6.75
|
|
| 62.0
| 62.0
| 0.5 |
2010-Sep-16 Thu
| 6.86
| 6.86
| 6.72
| 6.74
|
|
| 25.5
| 25.5
| ### |
2010-Sep-15 Wed
| 6.73
| 6.8
| ###
| 6.76
|
|
| 69.8
| 69.8
| 0.5 |
2010-Sep-14 Tue
| 6.7
| 6.73
| ###
| ###
| 2,354,270
| ###
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| 6.54
| ###
| 6.51
| ###
| 2,036,054
| 6,627,355
| 80.8
| 80.8
| 0.0 |
2010-Sep-10 Fri
| 6.55
| 6.56
| 6.44
| 6.46
|
|
| 20.1
| 20.1
| ### |
2010-Sep-09 Thu
| ###
| 6.53
| ###
| 6.53
| 3,315,955
| ###
| 81.7
| 81.7
| ### |
2010-Sep-08 Wed
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| 6.4
| 6.45
| ###
| 6.42
|
|
| 72.8
| 72.8
| 0.5 |
2010-Sep-06 Mon
| ###
| 6.42
| ###
| ###
| 3,752,743
| ###
| 63.6
| 63.6
| 0.0 |
2010-Sep-03 Fri
| 6.22
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 6.22
| 6.24
| ###
| ###
| 1,731,844
| 5,403,353
| 31.3
| 31.3
| 0.0 |
2010-Sep-01 Wed
| ###
| 6.2
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 3,175,221
| 0
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|