Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toyota Motor Corp Ltd Ord ADR (NY: TM )

218.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 48.48 48.60 46.90 47.33 0 -1.18(-2.44%)
Jan 29, 2009 50.38 50.38 48.39 48.51 1,665,166 -1.97(-3.90%)
Jan 28, 2009 50.17 50.93 50.06 50.48 1,184,743 +1.07(+2.17%)
Jan 27, 2009 49.48 49.66 48.74 49.41 1,718,242 +2.76(+5.93%)
Jan 26, 2009 46.57 47.16 46.14 46.64 1,440,221 +0.01(+0.02%)
Jan 23, 2009 46.28 46.90 45.46 46.64 2,419,361 +0.01(+0.03%)
Jan 22, 2009 46.93 47.00 45.73 46.62 2,047,933 -3.70(-7.35%)
Jan 21, 2009 49.57 50.41 48.77 50.32 1,910,580 +1.22(+2.49%)
Jan 20, 2009 50.67 51.08 48.92 49.09 1,592,109 -0.51(-1.04%)
Jan 16, 2009 49.79 50.15 48.30 49.61 1,512,035 +1.97(+4.15%)
Jan 15, 2009 47.51 48.05 46.39 47.63 1,937,877 +1.33(+2.86%)
Jan 14, 2009 47.48 47.48 45.85 46.31 1,676,335 -1.13(-2.37%)
Jan 13, 2009 47.69 47.76 47.01 47.43 1,238,647 -1.47(-3.00%)
Jan 12, 2009 49.69 49.69 48.22 48.90 1,232,433 -0.68(-1.37%)
Jan 09, 2009 50.16 50.26 49.06 49.58 1,072,324 -1.38(-2.71%)
Jan 08, 2009 50.66 50.96 50.10 50.96 1,353,643 +1.37(+2.77%)
Jan 07, 2009 50.04 50.17 49.18 49.59 1,406,942 +0.10(+0.20%)
Jan 06, 2009 49.08 49.85 48.77 49.49 1,648,623 +0.59(+1.20%)
Jan 05, 2009 48.95 49.61 48.65 48.90 1,347,516 -0.56(-1.13%)
Jan 02, 2009 48.62 49.78 48.60 49.46 0 +0.69(+1.42%)
Jan 01, 2009 48.14 49.06 48.13 48.77 0 +0.00(+0.00%)
Dec 31, 2008 48.14 49.06 48.13 48.77 692,118 +0.64(+1.33%)
Dec 30, 2008 47.70 48.20 47.50 48.13 1,145,812 +0.43(+0.91%)
Dec 29, 2008 48.50 48.50 47.14 47.69 1,454,996 +0.26(+0.55%)
Dec 26, 2008 47.33 47.52 46.86 47.43 645,001 +1.92(+4.21%)
Dec 24, 2008 45.62 45.62 44.94 45.52 791,588 +0.53(+1.18%)
Dec 23, 2008 45.53 45.96 43.93 44.99 1,545,373 -0.38(-0.84%)
Dec 22, 2008 46.17 47.10 44.82 45.37 2,267,501 -2.61(-5.44%)
Dec 19, 2008 49.11 49.59 47.43 47.98 1,993,088 -0.86(-1.77%)
Dec 18, 2008 49.80 51.02 48.51 48.84 2,299,010 -2.18(-4.28%)
Dec 17, 2008 50.70 51.41 50.59 51.02 1,500,925 -0.95(-1.82%)
Dec 16, 2008 49.94 52.00 49.30 51.97 3,031,240 +3.01(+6.15%)
Dec 15, 2008 49.66 49.87 48.29 48.96 1,841,264 +1.86(+3.96%)
Dec 12, 2008 46.37 47.60 44.58 47.10 1,635,341 -0.98(-2.03%)
Dec 11, 2008 48.57 49.18 47.51 48.07 2,269,088 +0.83(+1.75%)
Dec 10, 2008 46.67 47.28 46.04 47.25 1,709,213 +3.11(+7.06%)
Dec 09, 2008 44.10 45.06 43.97 44.13 1,849,427 -0.72(-1.60%)
Dec 08, 2008 43.97 45.44 43.97 44.85 1,838,223 +1.50(+3.46%)
Dec 05, 2008 42.77 43.51 41.29 43.35 0 -0.17(-0.39%)
Dec 04, 2008 43.81 44.74 43.18 43.52 2,943,448 -2.58(-5.59%)
Dec 03, 2008 45.07 46.37 44.04 46.10 1,868,133 -0.07(-0.15%)
Dec 02, 2008 45.38 46.73 44.64 46.17 2,885,414 +2.53(+5.79%)
Dec 01, 2008 46.09 46.09 43.52 43.64 1,769,761 -3.38(-7.20%)
Nov 28, 2008 47.06 47.32 46.27 47.02 769,951 -1.52(-3.13%)
Nov 26, 2008 46.72 48.88 46.46 48.54 1,925,546 -0.44(-0.90%)
Nov 25, 2008 48.86 49.78 47.71 48.98 1,577,815 -1.02(-2.04%)
Nov 24, 2008 48.07 50.90 47.71 50.00 2,361,253 +2.55(+5.37%)
Nov 21, 2008 47.69 47.75 44.71 47.45 2,715,601 +2.90(+6.51%)
Nov 20, 2008 45.39 46.20 43.69 44.56 3,436,241 +0.02(+0.05%)
Nov 19, 2008 46.54 46.95 44.34 44.53 2,094,960 -2.60(-5.52%)
Nov 18, 2008 47.00 47.50 45.67 47.13 1,312,804 +0.29(+0.62%)
Nov 17, 2008 46.58 48.09 46.02 46.84 1,811,459 -0.61(-1.29%)
Nov 14, 2008 47.73 49.32 47.27 47.45 0 -3.03(-5.99%)
Nov 13, 2008 47.69 50.48 46.14 50.48 2,747,467 +3.41(+7.23%)
Nov 12, 2008 48.88 48.88 46.72 47.07 2,148,930 -1.74(-3.57%)
Nov 11, 2008 49.93 50.41 47.86 48.82 1,476,560 -2.71(-5.26%)
Nov 10, 2008 52.16 52.35 50.44 51.53 1,722,921 +0.47(+0.92%)
Nov 07, 2008 51.40 52.16 49.85 51.06 2,893,081 +1.07(+2.13%)
Nov 06, 2008 53.41 53.41 48.29 50.00 2,972,734 -9.90(-16.52%)
Nov 05, 2008 61.85 62.41 59.84 59.89 2,538,836 +0.02(+0.04%)
Nov 04, 2008 58.79 60.09 58.13 59.87 1,830,515 +2.74(+4.80%)
Nov 03, 2008 56.82 57.63 56.32 57.13 1,109,481 +0.42(+0.75%)
Oct 31, 2008 56.31 57.16 54.77 56.70 1,464,912 +1.01(+1.81%)
Oct 30, 2008 58.20 58.69 55.12 55.70 2,682,762 +2.29(+4.28%)
Oct 29, 2008 53.16 55.65 52.91 53.41 1,338,643 +0.51(+0.97%)
Oct 28, 2008 50.10 52.98 47.84 52.90 1,328,748 +6.57(+14.17%)
Oct 27, 2008 48.81 48.81 46.20 46.33 1,109,949 -2.92(-5.93%)
Oct 24, 2008 48.43 50.55 47.78 49.25 1,141,291 -2.17(-4.22%)
Oct 23, 2008 50.77 51.79 48.74 51.42 1,688,742 +0.78(+1.55%)
Oct 22, 2008 51.96 52.87 49.72 50.64 1,705,844 -3.00(-5.59%)
Oct 21, 2008 54.29 55.65 52.85 53.63 1,514,803 -0.66(-1.21%)
Oct 20, 2008 52.63 54.29 51.56 54.29 1,323,174 +4.29(+8.57%)
Oct 17, 2008 49.44 51.97 48.27 50.00 0 -0.06(-0.12%)
Oct 16, 2008 49.75 50.53 46.51 50.06 2,426,901 +2.59(+5.45%)
Oct 15, 2008 52.72 52.72 46.95 47.48 2,220,612 -5.25(-9.95%)
Oct 14, 2008 54.54 55.71 51.43 52.72 1,874,077 +0.92(+1.77%)
Oct 13, 2008 48.43 52.51 47.71 51.81 2,234,497 +6.16(+13.50%)
Oct 10, 2008 46.01 46.71 42.48 45.64 2,871,222 -0.86(-1.84%)
Oct 09, 2008 50.20 52.75 46.20 46.50 2,505,134 -3.61(-7.21%)
Oct 08, 2008 47.73 50.82 46.66 50.12 3,751,898 -0.96(-1.88%)
Oct 07, 2008 54.40 54.40 51.06 51.08 1,928,667 -3.61(-6.60%)
Oct 06, 2008 56.08 56.29 52.91 54.68 1,855,703 -3.52(-6.04%)
Oct 03, 2008 58.42 60.07 58.11 58.20 0 -0.45(-0.78%)
Oct 02, 2008 61.48 61.48 58.38 58.66 1,447,445 -3.87(-6.19%)
Oct 01, 2008 61.58 63.48 61.58 62.52 967,881 -1.42(-2.21%)
Sep 30, 2008 62.60 64.23 62.56 63.94 1,223,862 +1.67(+2.68%)
Sep 29, 2008 64.78 64.78 60.93 62.27 1,495,168 -5.37(-7.93%)
Sep 26, 2008 65.62 67.77 65.49 67.64 0 +0.21(+0.31%)
Sep 25, 2008 65.50 68.39 65.50 67.43 1,454,409 +1.66(+2.53%)
Sep 24, 2008 66.63 66.88 65.21 65.76 881,884 +0.35(+0.54%)
Sep 23, 2008 66.41 66.67 64.65 65.41 884,198 -0.55(-0.84%)
Sep 22, 2008 68.19 68.46 65.59 65.97 870,871 -2.11(-3.10%)
Sep 19, 2008 65.97 68.13 65.97 68.08 0 +3.50(+5.42%)
Sep 18, 2008 64.21 65.50 62.56 64.57 1,313,727 +2.05(+3.28%)
Sep 17, 2008 64.62 64.62 62.14 62.52 1,278,607 -3.50(-5.30%)
Sep 16, 2008 64.67 66.32 63.80 66.03 1,148,341 +1.27(+1.97%)
Sep 15, 2008 64.75 65.58 64.19 64.75 1,433,667 -3.00(-4.43%)
Sep 12, 2008 66.51 68.05 65.64 67.75 0 -0.78(-1.14%)
Sep 11, 2008 66.35 68.54 66.35 68.54 525,957 +0.51(+0.74%)
Sep 10, 2008 67.90 68.71 67.46 68.03 1,723,717 +0.90(+1.34%)
Sep 09, 2008 67.74 68.54 67.09 67.13 998,023 -0.44(-0.65%)
Sep 08, 2008 67.20 67.91 66.38 67.57 944,352 +1.38(+2.08%)
Sep 05, 2008 65.58 66.35 64.82 66.19 0 +0.64(+0.98%)
Sep 04, 2008 66.77 67.52 65.46 65.55 1,410,669 -1.55(-2.31%)
Sep 03, 2008 66.77 67.24 66.38 67.10 1,120,061 +0.90(+1.36%)
Sep 02, 2008 66.68 67.73 65.91 66.20 1,064,888 -0.57(-0.85%)
Aug 29, 2008 66.94 67.32 66.35 66.76 0 +0.66(+1.00%)
Aug 28, 2008 65.88 66.26 65.63 66.10 883,815 +0.52(+0.80%)
Aug 27, 2008 65.25 65.81 64.86 65.58 831,727 -1.04(-1.55%)
Aug 26, 2008 66.06 66.83 66.06 66.61 600,869 +0.90(+1.37%)
Aug 25, 2008 67.23 67.23 65.59 65.71 764,784 -0.51(-0.77%)
Aug 22, 2008 64.95 66.39 64.89 66.22 0 +0.42(+0.63%)
Aug 21, 2008 65.53 65.96 65.00 65.80 808,296 +0.08(+0.12%)
Aug 20, 2008 65.59 65.97 65.07 65.72 1,656,227 -0.54(-0.82%)
Aug 19, 2008 66.70 67.07 65.96 66.26 661,202 -1.36(-2.02%)
Aug 18, 2008 68.40 68.43 67.25 67.63 566,018 -0.12(-0.18%)
Aug 15, 2008 67.66 68.10 67.21 67.75 0 +0.98(+1.46%)
Aug 14, 2008 66.99 67.54 66.33 66.77 859,937 -0.70(-1.04%)
Aug 13, 2008 68.15 68.23 67.05 67.47 1,014,884 -0.80(-1.17%)
Aug 12, 2008 67.56 68.69 67.56 68.27 1,136,936 -0.54(-0.79%)
Aug 11, 2008 67.41 69.45 67.41 68.81 1,505,353 +1.49(+2.21%)
Aug 08, 2008 64.71 67.67 64.45 67.32 1,521,054 +3.31(+5.17%)
Aug 07, 2008 62.89 64.66 62.50 64.01 1,279,185 -0.41(-0.64%)
Aug 06, 2008 63.52 64.78 63.42 64.42 1,352,685 +0.25(+0.39%)
Aug 05, 2008 62.23 64.48 62.23 64.17 1,274,465 +2.59(+4.20%)
Aug 04, 2008 61.93 61.93 61.17 61.58 1,077,687 -1.82(-2.87%)
Aug 01, 2008 64.09 64.69 63.10 63.40 836,021 -0.72(-1.13%)
Jul 31, 2008 63.90 64.95 63.78 64.13 1,248,451 -2.24(-3.37%)
Jul 30, 2008 66.55 66.93 65.83 66.36 675,133 -0.74(-1.10%)
Jul 29, 2008 67.10 67.23 65.59 67.10 694,769 +1.12(+1.69%)
Jul 28, 2008 67.67 67.67 65.78 65.98 752,638 -2.44(-3.57%)
Jul 25, 2008 68.94 69.50 68.22 68.43 797,514 -1.02(-1.47%)
Jul 24, 2008 70.14 70.39 69.20 69.45 1,202,845 +0.95(+1.38%)
Jul 23, 2008 67.92 69.30 67.67 68.50 1,208,102 -0.71(-1.02%)
Jul 22, 2008 68.10 69.24 67.73 69.21 1,127,234 +2.68(+4.03%)
Jul 21, 2008 67.02 67.06 66.09 66.52 635,363 -0.01(-0.02%)
Jul 18, 2008 66.29 66.93 66.03 66.54 664,549 -0.57(-0.84%)
Jul 17, 2008 66.93 67.48 66.32 67.11 1,580,964 -0.51(-0.75%)
Jul 16, 2008 65.59 67.65 65.33 67.61 1,344,392 +1.86(+2.83%)
Jul 15, 2008 65.95 66.32 64.88 65.75 2,145,574 -0.85(-1.28%)
Jul 14, 2008 67.44 67.46 66.32 66.60 827,299 -0.86(-1.27%)
Jul 11, 2008 68.19 68.74 66.78 67.46 1,054,460 -1.55(-2.25%)
Jul 10, 2008 68.80 69.48 68.11 69.01 865,695 +0.83(+1.22%)
Jul 09, 2008 69.30 69.75 68.09 68.17 855,805 -1.01(-1.46%)
Jul 08, 2008 69.16 69.59 68.52 69.19 705,641 -0.25(-0.35%)
Jul 07, 2008 69.04 69.94 68.97 69.43 848,798 +0.87(+1.27%)
Jul 04, 2008 68.26 69.15 67.99 68.56 492,440 +0.00(+0.00%)
Jul 03, 2008 68.26 69.15 67.99 68.56 492,440 +0.45(+0.66%)
Jul 02, 2008 69.33 70.50 67.97 68.11 1,512,420 -1.68(-2.41%)
Jul 01, 2008 69.82 70.01 68.51 69.80 1,742,316 -0.25(-0.36%)
Jun 30, 2008 69.98 70.80 69.90 70.05 700,525 -0.25(-0.35%)
Jun 27, 2008 71.53 71.53 69.98 70.30 953,314 -0.13(-0.18%)
Jun 26, 2008 71.90 71.90 70.42 70.42 1,316,980 -1.97(-2.72%)
Jun 25, 2008 71.91 73.35 71.28 72.39 1,027,026 +0.98(+1.37%)
Jun 24, 2008 72.14 72.27 71.16 71.41 1,151,518 -1.51(-2.06%)
Jun 23, 2008 73.78 73.78 72.58 72.92 692,063 +0.10(+0.14%)
Jun 20, 2008 74.81 74.97 72.46 72.81 1,171,351 -3.31(-4.35%)
Jun 19, 2008 76.33 76.33 75.09 76.12 833,238 -0.22(-0.29%)
Jun 18, 2008 76.84 77.77 75.87 76.35 1,064,568 -0.61(-0.79%)
Jun 17, 2008 77.13 77.80 76.76 76.96 584,550 -0.39(-0.51%)
Jun 16, 2008 76.79 77.35 76.61 77.35 695,076 +0.81(+1.06%)
Jun 13, 2008 77.11 77.11 75.27 76.54 565,629 +1.42(+1.88%)
Jun 12, 2008 75.21 75.97 74.83 75.12 583,837 -0.48(-0.64%)
Jun 11, 2008 76.76 77.19 75.51 75.61 719,905 -0.10(-0.13%)
Jun 10, 2008 75.45 76.20 74.66 75.71 719,854 -0.75(-0.97%)
Jun 09, 2008 77.17 77.35 75.91 76.45 479,959 -0.04(-0.05%)
Jun 06, 2008 78.69 78.69 76.38 76.49 831,657 -3.06(-3.84%)
Jun 05, 2008 78.51 79.60 78.33 79.54 1,267,675 +1.58(+2.03%)
Jun 04, 2008 77.96 78.34 77.50 77.96 1,141,005 +1.74(+2.28%)
Jun 03, 2008 76.09 77.29 75.95 76.23 629,604 -0.16(-0.21%)
Jun 02, 2008 76.78 77.67 76.09 76.39 568,960 +0.34(+0.45%)
May 30, 2008 75.77 76.23 75.35 76.05 549,928 +2.12(+2.86%)
May 29, 2008 73.60 74.16 73.22 73.93 655,455 +1.06(+1.45%)
May 28, 2008 72.43 73.38 72.06 72.87 1,427,399 -1.07(-1.45%)
May 27, 2008 75.97 75.97 73.11 73.95 1,135,118 +0.25(+0.34%)
May 26, 2008 74.51 74.51 73.40 73.69 0 +0.00(+0.00%)
May 23, 2008 74.51 74.51 73.40 73.69 1,012,881 -1.18(-1.58%)
May 22, 2008 75.26 75.56 74.16 74.88 761,938 +0.22(+0.29%)
May 21, 2008 75.58 76.15 74.66 74.66 803,688 -2.25(-2.93%)
May 20, 2008 77.46 77.46 76.60 76.91 686,182 -1.49(-1.90%)
May 19, 2008 77.93 78.99 77.93 78.40 794,373 +2.49(+3.28%)
May 16, 2008 76.53 76.68 75.49 75.91 888,483 -1.68(-2.16%)
May 15, 2008 76.01 77.59 76.01 77.59 871,488 +2.50(+3.32%)
May 14, 2008 74.54 75.71 74.54 75.09 314,182 -0.43(-0.57%)
May 13, 2008 75.64 76.01 75.10 75.53 415,725 -0.19(-0.26%)
May 12, 2008 75.30 75.74 75.05 75.72 563,820 +0.22(+0.30%)
May 09, 2008 76.03 76.11 74.59 75.50 507,694 +0.56(+0.75%)
May 08, 2008 76.75 76.75 73.96 74.94 1,145,597 -3.13(-4.01%)
May 07, 2008 78.75 79.42 77.84 78.07 477,121 -0.67(-0.85%)
May 06, 2008 78.37 78.92 77.79 78.74 646,730 +0.40(+0.51%)
May 05, 2008 78.21 78.50 77.58 78.34 767,897 +0.13(+0.17%)
May 02, 2008 76.99 78.35 76.99 78.20 1,158,767 +1.39(+1.81%)
May 01, 2008 75.28 77.01 75.28 76.81 679,298 +1.17(+1.55%)
Apr 30, 2008 75.39 76.89 75.39 75.64 764,291 -0.22(-0.29%)
Apr 29, 2008 75.39 76.23 75.39 75.86 380,738 -0.12(-0.16%)
Apr 28, 2008 76.00 76.45 75.58 75.98 414,256 -0.07(-0.10%)
Apr 25, 2008 75.27 76.32 75.27 76.06 695,966 +1.46(+1.96%)
Apr 24, 2008 74.01 75.04 73.69 74.60 694,284 +0.22(+0.30%)
Apr 23, 2008 74.33 74.70 73.81 74.37 424,038 -0.57(-0.76%)
Apr 22, 2008 75.78 75.78 74.61 74.94 751,671 -2.35(-3.05%)
Apr 21, 2008 76.38 77.46 76.01 77.29 743,320 +1.62(+2.14%)
Apr 18, 2008 74.89 75.97 74.80 75.68 1,033,034 +2.22(+3.02%)
Apr 17, 2008 72.66 73.70 72.66 73.46 749,388 +0.44(+0.60%)
Apr 16, 2008 72.52 73.22 71.87 73.02 895,854 +1.23(+1.71%)
Apr 15, 2008 71.00 71.84 70.98 71.79 726,764 +0.44(+0.62%)
Apr 14, 2008 72.18 72.18 71.20 71.35 683,083 -0.21(-0.29%)
Apr 11, 2008 71.84 71.84 70.80 71.56 1,005,508 +0.45(+0.64%)
Apr 10, 2008 71.22 71.72 70.80 71.10 3,793,145 +0.16(+0.22%)
Apr 09, 2008 72.21 72.21 70.86 70.94 990,862 -0.92(-1.28%)
Apr 08, 2008 72.47 72.47 71.58 71.86 1,091,192 -0.77(-1.07%)
Apr 07, 2008 73.03 73.20 72.43 72.64 1,564,806 -0.38(-0.52%)
Apr 04, 2008 73.43 73.54 72.69 73.02 1,659,000 -1.54(-2.06%)
Apr 03, 2008 76.15 76.15 74.37 74.55 1,449,984 -1.40(-1.84%)
Apr 02, 2008 76.88 76.97 75.50 75.95 1,521,998 -1.01(-1.32%)
Apr 01, 2008 75.41 77.10 75.34 76.97 1,907,484 +1.78(+2.37%)
Mar 31, 2008 74.74 75.51 74.37 75.18 1,044,035 -2.16(-2.79%)
Mar 28, 2008 77.26 77.98 76.99 77.35 2,259,663 +1.14(+1.50%)
Mar 27, 2008 77.50 77.50 76.15 76.21 580,641 -1.45(-1.87%)
Mar 26, 2008 78.25 79.48 77.56 77.66 495,833 -2.04(-2.56%)
Mar 25, 2008 79.70 79.93 78.08 79.70 548,599 +0.66(+0.83%)
Mar 24, 2008 78.25 80.50 78.19 79.04 1,134,769 +2.17(+2.82%)
Mar 21, 2008 75.93 77.13 74.46 76.88 752,390 +0.00(+0.00%)
Mar 20, 2008 75.93 77.13 74.46 76.88 752,390 +1.73(+2.30%)
Mar 19, 2008 76.02 77.17 75.07 75.15 1,053,273 -1.31(-1.72%)
Mar 18, 2008 74.82 76.54 74.73 76.46 906,553 +2.53(+3.43%)
Mar 17, 2008 73.30 74.91 72.93 73.92 1,280,320 -0.80(-1.08%)
Mar 14, 2008 76.94 77.05 73.89 74.73 1,692,449 -3.52(-4.50%)
Mar 13, 2008 77.43 78.66 76.32 78.25 939,776 -0.01(-0.02%)
Mar 12, 2008 79.75 79.75 78.17 78.26 517,887 -0.78(-0.99%)
Mar 11, 2008 77.93 79.04 77.61 79.04 1,033,323 +3.93(+5.23%)
Mar 10, 2008 76.39 76.87 74.89 75.12 889,923 -1.92(-2.49%)
Mar 07, 2008 77.81 77.81 76.53 77.03 934,634 -0.78(-1.00%)
Mar 06, 2008 78.13 78.95 77.53 77.81 885,760 -0.89(-1.13%)
Mar 05, 2008 78.55 79.29 77.99 78.69 753,013 +0.25(+0.32%)
Mar 04, 2008 79.57 79.57 77.63 78.44 1,210,517 -2.85(-3.50%)
Mar 03, 2008 80.48 81.35 80.10 81.29 1,078,609 +0.39(+0.49%)
Feb 29, 2008 81.97 81.97 80.59 80.89 716,459 -1.51(-1.83%)
Feb 28, 2008 83.07 83.07 82.19 82.40 551,312 -1.71(-2.04%)
Feb 27, 2008 83.50 84.83 83.50 84.11 1,005,294 +0.54(+0.65%)
Feb 26, 2008 82.49 84.07 82.11 83.57 688,396 +0.00(+0.00%)
Feb 25, 2008 82.95 83.70 82.34 83.57 708,582 +1.05(+1.27%)
Feb 22, 2008 82.58 82.90 80.81 82.52 1,238,552 -0.06(-0.07%)
Feb 21, 2008 84.21 84.21 82.57 82.58 643,509 -1.82(-2.15%)
Feb 20, 2008 84.54 84.83 83.09 84.40 632,825 -2.05(-2.37%)
Feb 19, 2008 87.14 87.63 85.64 86.44 1,252,995 +3.73(+4.51%)
Feb 18, 2008 82.79 83.20 81.68 82.71 0 +0.00(+0.00%)
Feb 15, 2008 82.79 83.20 81.68 82.71 423,728 +1.10(+1.34%)
Feb 14, 2008 82.35 82.70 81.34 81.62 485,147 -0.52(-0.64%)
Feb 13, 2008 83.29 83.29 81.41 82.14 849,191 -1.44(-1.72%)
Feb 12, 2008 82.90 84.34 82.90 83.58 1,039,742 +1.39(+1.69%)
Feb 11, 2008 81.22 82.36 80.63 82.19 718,455 +1.24(+1.53%)
Feb 08, 2008 81.27 82.10 80.36 80.95 546,198 -1.30(-1.59%)
Feb 07, 2008 82.16 82.56 81.03 82.26 1,506,906 +1.94(+2.41%)
Feb 06, 2008 81.47 82.44 80.28 80.32 1,471,188 +1.80(+2.29%)
Feb 05, 2008 79.74 79.74 78.33 78.52 978,683 -2.85(-3.50%)
Feb 04, 2008 81.90 82.28 81.24 81.37 531,389 -0.45(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.