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 )

184.07 +0.60 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 54.94 54.94 53.29 53.43 1,398,793 -0.19(-0.36%)
Mar 30, 2009 54.69 54.82 53.17 53.62 1,184,181 -2.99(-5.28%)
Mar 26, 2009 56.26 56.78 55.19 56.61 1,802,438 +1.54(+2.80%)
Mar 25, 2009 54.43 55.81 53.76 55.07 1,836,390 +1.99(+3.74%)
Mar 24, 2009 53.82 54.06 52.86 53.08 1,176,130 -1.49(-2.74%)
Mar 23, 2009 53.60 54.57 53.55 54.57 1,244,413 +3.99(+7.89%)
Mar 20, 2009 51.34 51.88 50.43 50.58 776,201 -1.34(-2.59%)
Mar 19, 2009 52.90 52.90 51.71 51.93 918,473 -0.88(-1.68%)
Mar 18, 2009 51.53 53.34 50.40 52.81 1,238,968 +0.73(+1.39%)
Mar 17, 2009 50.52 52.09 50.23 52.09 1,220,068 +1.62(+3.21%)
Mar 16, 2009 50.91 51.98 50.35 50.47 1,285,741 +0.06(+0.12%)
Mar 13, 2009 51.08 51.08 49.52 50.41 0 +0.52(+1.04%)
Mar 12, 2009 48.74 50.08 48.25 49.89 1,072,184 +0.13(+0.25%)
Mar 11, 2009 49.59 50.41 49.26 49.77 1,587,860 -0.47(-0.93%)
Mar 10, 2009 48.51 50.47 48.44 50.23 1,272,534 +2.09(+4.33%)
Mar 09, 2009 48.71 48.80 47.40 48.15 1,470,136 -0.48(-0.98%)
Mar 06, 2009 49.33 49.67 47.55 48.62 0 +0.01(+0.02%)
Mar 05, 2009 49.87 50.33 48.17 48.61 1,026,464 -2.26(-4.45%)
Mar 04, 2009 51.39 51.54 50.38 50.88 1,417,183 +0.24(+0.48%)
Mar 02, 2009 52.08 52.33 50.38 50.63 1,351,189 -2.07(-3.93%)
Feb 27, 2009 53.56 53.56 52.30 52.70 0 +0.45(+0.86%)
Feb 26, 2009 53.61 54.09 51.94 52.25 2,182,057 -2.45(-4.49%)
Feb 25, 2009 55.09 55.89 53.85 54.71 1,327,210 -0.93(-1.68%)
Feb 24, 2009 54.09 55.88 53.12 55.64 1,986,163 +3.97(+7.69%)
Feb 23, 2009 53.36 54.26 51.54 51.67 1,073,670 -2.37(-4.39%)
Feb 20, 2009 53.83 54.34 52.82 54.04 1,599,948 -1.07(-1.94%)
Feb 19, 2009 56.13 56.79 54.87 55.11 864,909 -0.01(-0.02%)
Feb 18, 2009 55.11 55.64 54.75 55.12 1,581,298 +2.15(+4.07%)
Feb 17, 2009 54.06 54.09 52.68 52.96 1,222,208 -1.67(-3.06%)
Feb 13, 2009 55.53 55.72 54.28 54.63 1,813,819 -1.68(-2.98%)
Feb 12, 2009 55.86 56.31 54.71 56.31 1,877,177 +0.05(+0.09%)
Feb 11, 2009 56.95 57.18 55.80 56.26 1,096,165 +0.13(+0.24%)
Feb 10, 2009 57.92 58.19 55.97 56.13 1,049,388 -3.26(-5.48%)
Feb 09, 2009 58.39 59.68 58.38 59.38 1,142,800 +1.47(+2.54%)
Feb 06, 2009 54.97 58.43 54.73 57.91 1,839,788 +0.48(+0.83%)
Feb 05, 2009 56.15 57.67 55.52 57.44 1,749,541 +1.57(+2.81%)
Feb 04, 2009 56.10 57.26 55.65 55.87 1,452,868 +1.12(+2.04%)
Feb 03, 2009 53.73 54.96 53.54 54.75 1,030,907 +1.43(+2.68%)
Feb 02, 2009 52.55 53.69 52.38 53.32 1,168,973 +0.31(+0.58%)
Jan 30, 2009 54.30 54.43 52.54 53.01 0 -1.33(-2.44%)
Jan 29, 2009 56.43 56.43 54.21 54.34 1,486,609 -2.20(-3.90%)
Jan 28, 2009 56.20 57.04 56.07 56.54 1,057,702 +1.20(+2.17%)
Jan 27, 2009 55.43 55.63 54.59 55.34 1,533,994 +3.10(+5.93%)
Jan 26, 2009 52.16 52.82 51.68 52.24 1,285,785 +0.01(+0.02%)
Jan 23, 2009 51.84 52.53 50.92 52.24 2,159,931 +0.02(+0.03%)
Jan 22, 2009 52.57 52.64 51.23 52.22 1,828,331 -4.14(-7.35%)
Jan 21, 2009 55.53 56.47 54.62 56.36 1,705,707 +1.37(+2.49%)
Jan 20, 2009 56.75 57.21 54.79 54.99 1,421,385 -0.58(-1.04%)
Jan 16, 2009 55.78 56.17 54.11 55.57 1,349,898 +2.21(+4.15%)
Jan 15, 2009 53.22 53.83 51.97 53.36 1,730,077 +1.49(+2.86%)
Jan 14, 2009 53.18 53.18 51.35 51.87 1,496,580 -1.26(-2.37%)
Jan 13, 2009 53.41 53.50 52.65 53.13 1,105,826 -1.64(-3.00%)
Jan 12, 2009 55.66 55.66 54.01 54.77 1,100,278 -0.76(-1.37%)
Jan 09, 2009 56.18 56.29 54.95 55.53 957,338 -1.54(-2.71%)
Jan 08, 2009 56.74 57.08 56.12 57.08 1,208,491 +1.54(+2.77%)
Jan 07, 2009 56.05 56.19 55.09 55.54 1,256,074 +0.11(+0.20%)
Jan 06, 2009 54.97 55.83 54.63 55.43 1,471,840 +0.66(+1.20%)
Jan 05, 2009 54.82 55.57 54.49 54.77 1,203,021 -0.63(-1.13%)
Jan 02, 2009 54.47 55.76 54.44 55.40 0 +0.78(+1.42%)
Jan 01, 2009 53.92 54.96 53.91 54.62 0 +0.00(+0.00%)
Dec 31, 2008 53.92 54.96 53.91 54.62 617,902 +0.72(+1.33%)
Dec 30, 2008 53.43 53.99 53.20 53.91 1,022,945 +0.48(+0.91%)
Dec 29, 2008 54.32 54.32 52.80 53.42 1,298,975 +0.29(+0.55%)
Dec 26, 2008 53.01 53.23 52.49 53.13 575,837 +2.15(+4.21%)
Dec 24, 2008 51.10 51.10 50.34 50.98 706,705 +0.59(+1.18%)
Dec 23, 2008 51.00 51.49 49.21 50.39 1,379,661 -0.43(-0.84%)
Dec 22, 2008 51.71 52.75 50.21 50.82 2,024,355 -2.92(-5.44%)
Dec 19, 2008 55.01 55.55 53.12 53.74 1,779,367 -0.97(-1.77%)
Dec 18, 2008 55.78 57.15 54.34 54.71 2,052,485 -2.45(-4.28%)
Dec 17, 2008 56.79 57.59 56.67 57.15 1,339,979 -1.06(-1.82%)
Dec 16, 2008 55.93 58.25 55.22 58.21 2,706,197 +3.37(+6.15%)
Dec 15, 2008 55.63 55.86 54.09 54.84 1,643,823 +2.09(+3.96%)
Dec 12, 2008 51.94 53.31 49.93 52.75 1,459,982 -1.09(-2.03%)
Dec 11, 2008 54.40 55.08 53.21 53.85 2,025,772 +0.93(+1.75%)
Dec 10, 2008 52.28 52.96 51.57 52.92 1,525,932 +3.49(+7.06%)
Dec 09, 2008 49.40 50.47 49.25 49.43 1,651,111 -0.80(-1.60%)
Dec 08, 2008 49.25 50.89 49.25 50.23 1,641,109 +1.68(+3.46%)
Dec 05, 2008 47.90 48.73 46.25 48.56 0 -0.19(-0.39%)
Dec 04, 2008 49.07 50.11 48.37 48.75 2,627,820 -2.89(-5.59%)
Dec 03, 2008 50.48 51.94 49.33 51.64 1,667,811 -0.08(-0.15%)
Dec 02, 2008 50.83 52.35 50.00 51.71 2,576,008 +2.83(+5.79%)
Dec 01, 2008 51.63 51.63 48.75 48.88 1,579,988 -3.79(-7.19%)
Nov 28, 2008 52.71 53.00 51.83 52.67 687,389 -1.70(-3.13%)
Nov 26, 2008 52.34 54.75 52.04 54.37 1,719,068 -0.49(-0.90%)
Nov 25, 2008 54.72 55.76 53.44 54.87 1,408,624 -1.14(-2.04%)
Nov 24, 2008 53.85 57.01 53.44 56.01 2,108,054 +2.85(+5.37%)
Nov 21, 2008 53.42 53.48 50.08 53.15 2,424,405 +3.25(+6.51%)
Nov 20, 2008 50.84 51.75 48.94 49.91 3,067,770 +0.03(+0.05%)
Nov 19, 2008 52.13 52.59 49.67 49.88 1,870,316 -2.91(-5.52%)
Nov 18, 2008 52.65 53.20 51.15 52.80 1,172,030 +0.33(+0.62%)
Nov 17, 2008 52.18 53.86 51.54 52.47 1,617,214 -0.68(-1.29%)
Nov 14, 2008 53.46 55.24 52.95 53.15 0 -3.39(-5.99%)
Nov 13, 2008 53.42 56.54 51.68 56.54 2,452,854 +3.81(+7.23%)
Nov 12, 2008 54.75 54.75 52.33 52.73 1,918,498 -1.95(-3.57%)
Nov 11, 2008 55.93 56.47 53.61 54.68 1,318,227 -3.04(-5.26%)
Nov 10, 2008 58.43 58.64 56.50 57.72 1,538,171 +0.53(+0.92%)
Nov 07, 2008 57.57 58.43 55.83 57.19 2,582,854 +1.19(+2.13%)
Nov 06, 2008 59.82 59.82 54.09 56.00 2,653,965 -11.09(-16.52%)
Nov 05, 2008 69.28 69.91 67.03 67.09 2,266,595 +0.03(+0.04%)
Nov 04, 2008 65.85 67.31 65.11 67.06 1,634,227 +3.07(+4.80%)
Nov 03, 2008 63.65 64.55 63.08 63.99 990,510 +0.48(+0.75%)
Oct 31, 2008 63.07 64.02 61.35 63.51 1,307,828 +1.13(+1.81%)
Oct 30, 2008 65.19 65.73 61.74 62.39 2,395,087 +2.56(+4.28%)
Oct 29, 2008 59.55 62.34 59.27 59.82 1,195,099 +0.58(+0.97%)
Oct 28, 2008 56.12 59.35 53.59 59.25 1,186,265 +7.35(+14.17%)
Oct 27, 2008 54.67 54.67 51.75 51.89 990,929 -3.27(-5.93%)
Oct 24, 2008 54.25 56.62 53.52 55.17 1,018,909 -2.43(-4.22%)
Oct 23, 2008 56.87 58.01 54.59 57.60 1,507,656 +0.88(+1.55%)
Oct 22, 2008 58.20 59.21 55.69 56.72 1,522,925 -3.36(-5.59%)
Oct 21, 2008 60.81 62.34 59.20 60.07 1,352,369 -0.73(-1.21%)
Oct 20, 2008 58.96 60.81 57.76 60.81 1,181,289 +4.80(+8.57%)
Oct 17, 2008 55.38 58.21 54.07 56.01 0 -0.07(-0.12%)
Oct 16, 2008 55.73 56.60 52.09 56.08 2,166,663 +2.90(+5.45%)
Oct 15, 2008 59.06 59.06 52.59 53.18 1,982,494 -5.88(-9.95%)
Oct 14, 2008 61.09 62.40 57.61 59.06 1,673,118 +1.03(+1.77%)
Oct 13, 2008 54.25 58.81 53.44 58.03 1,994,889 +6.90(+13.50%)
Oct 10, 2008 51.54 52.32 47.59 51.13 2,563,338 -0.96(-1.84%)
Oct 09, 2008 56.23 59.08 51.75 52.09 2,236,507 -4.05(-7.21%)
Oct 08, 2008 53.46 56.93 52.26 56.13 3,349,579 -1.08(-1.88%)
Oct 07, 2008 60.93 60.93 57.19 57.21 1,721,855 -4.04(-6.60%)
Oct 06, 2008 62.81 63.05 59.27 61.25 1,656,714 -3.94(-6.04%)
Oct 03, 2008 65.43 67.29 65.09 65.19 0 -0.51(-0.77%)
Oct 02, 2008 68.86 68.86 65.39 65.70 1,292,234 -4.33(-6.19%)
Oct 01, 2008 68.97 71.11 68.97 70.03 864,094 -1.59(-2.21%)
Sep 30, 2008 70.12 71.94 70.07 71.62 1,092,626 +1.87(+2.68%)
Sep 29, 2008 72.56 72.56 68.25 69.75 1,334,840 -6.01(-7.93%)
Sep 26, 2008 73.50 75.91 73.36 75.76 0 +0.23(+0.31%)
Sep 25, 2008 73.36 76.60 73.36 75.53 1,298,452 +2.91(+4.01%)
Sep 24, 2008 73.57 73.84 72.00 72.61 798,695 +0.39(+0.54%)
Sep 23, 2008 73.33 73.62 71.38 72.23 800,791 -0.61(-0.84%)
Sep 22, 2008 75.30 75.59 72.43 72.84 788,720 -2.33(-3.10%)
Sep 19, 2008 72.84 75.22 72.84 75.17 0 +3.87(+5.42%)
Sep 18, 2008 70.90 72.33 69.08 71.30 1,189,802 +2.26(+3.28%)
Sep 17, 2008 71.35 71.35 68.61 69.04 1,157,994 -3.87(-5.30%)
Sep 16, 2008 71.41 73.23 70.44 72.90 1,040,017 +1.41(+1.97%)
Sep 15, 2008 71.50 72.41 70.88 71.50 1,298,428 -3.32(-4.43%)
Sep 12, 2008 73.44 75.14 72.47 74.81 0 -0.86(-1.14%)
Sep 11, 2008 73.26 75.68 73.26 75.68 476,343 +0.56(+0.74%)
Sep 10, 2008 74.97 75.86 74.49 75.12 1,561,117 +1.00(+1.34%)
Sep 09, 2008 74.80 75.68 74.08 74.12 903,878 -0.49(-0.65%)
Sep 08, 2008 74.19 74.98 73.29 74.61 855,270 +1.52(+2.08%)
Sep 05, 2008 72.41 73.26 71.57 73.08 0 +0.71(+0.98%)
Sep 04, 2008 73.73 74.56 72.28 72.38 1,277,599 -1.71(-2.31%)
Sep 03, 2008 73.73 74.24 73.30 74.09 1,014,404 +1.00(+1.36%)
Sep 02, 2008 73.63 74.79 72.77 73.09 964,436 -0.63(-0.85%)
Aug 29, 2008 73.91 74.33 73.26 73.72 0 +0.73(+1.00%)
Aug 28, 2008 72.74 73.16 72.47 72.98 800,443 +0.58(+0.80%)
Aug 27, 2008 72.05 72.66 71.62 72.41 753,270 -1.14(-1.55%)
Aug 26, 2008 72.94 73.79 72.94 73.55 544,188 +1.00(+1.37%)
Aug 25, 2008 74.24 74.24 72.42 72.56 692,641 -0.56(-0.77%)
Aug 22, 2008 71.72 73.31 71.65 73.12 0 +0.46(+0.63%)
Aug 21, 2008 72.36 72.83 71.78 72.66 732,049 +0.09(+0.12%)
Aug 20, 2008 72.42 72.84 71.85 72.57 1,499,994 -0.60(-0.82%)
Aug 19, 2008 73.64 74.05 72.83 73.17 598,830 -1.51(-2.02%)
Aug 18, 2008 75.53 75.56 74.25 74.67 512,625 -0.13(-0.18%)
Aug 15, 2008 74.70 75.19 74.21 74.80 0 +1.08(+1.46%)
Aug 14, 2008 73.96 74.57 73.24 73.73 778,818 -0.77(-1.04%)
Aug 13, 2008 75.25 75.34 74.03 74.50 919,149 -0.88(-1.17%)
Aug 12, 2008 74.60 75.84 74.60 75.38 1,029,688 -0.60(-0.79%)
Aug 11, 2008 74.43 76.69 74.43 75.98 1,363,352 +1.65(+2.21%)
Aug 08, 2008 71.45 74.71 71.17 74.33 1,377,571 +3.65(+5.17%)
Aug 07, 2008 69.44 71.40 69.01 70.68 1,158,518 -0.45(-0.64%)
Aug 06, 2008 70.14 71.53 70.03 71.13 1,225,085 +0.28(+0.39%)
Aug 05, 2008 68.71 71.19 68.71 70.85 1,154,244 +2.86(+4.20%)
Aug 04, 2008 68.38 68.38 67.54 68.00 976,028 -2.01(-2.87%)
Aug 01, 2008 70.76 71.43 69.68 70.01 757,159 -0.80(-1.13%)
Jul 31, 2008 70.56 71.72 70.43 70.80 1,130,684 -2.47(-3.37%)
Jul 30, 2008 73.48 73.90 72.69 73.27 611,447 -0.81(-1.10%)
Jul 29, 2008 74.09 74.24 72.42 74.09 629,230 +1.23(+1.69%)
Jul 28, 2008 74.71 74.71 72.63 72.85 681,641 -2.70(-3.57%)
Jul 25, 2008 76.12 76.74 75.33 75.55 722,284 -1.13(-1.47%)
Jul 24, 2008 77.44 77.72 76.41 76.68 1,089,380 +1.05(+1.38%)
Jul 23, 2008 74.99 76.52 74.71 75.63 1,094,140 -0.78(-1.02%)
Jul 22, 2008 75.19 76.46 74.79 76.42 1,020,901 +2.96(+4.03%)
Jul 21, 2008 74.01 74.05 72.97 73.45 575,428 -0.02(-0.02%)
Jul 18, 2008 73.19 73.90 72.91 73.47 601,861 -0.63(-0.84%)
Jul 17, 2008 73.91 74.51 73.23 74.10 1,431,830 -0.56(-0.75%)
Jul 16, 2008 72.42 74.70 72.13 74.66 1,217,574 +2.06(+2.83%)
Jul 15, 2008 72.82 73.23 71.64 72.60 1,943,180 -0.94(-1.28%)
Jul 14, 2008 74.47 74.49 73.23 73.54 749,259 -0.95(-1.27%)
Jul 11, 2008 75.29 75.90 73.73 74.48 954,992 -1.71(-2.25%)
Jul 10, 2008 75.96 76.72 75.21 76.19 784,033 +0.92(+1.22%)
Jul 09, 2008 76.51 77.02 75.18 75.27 775,076 -1.12(-1.46%)
Jul 08, 2008 76.37 76.84 75.66 76.39 639,077 -0.27(-0.35%)
Jul 07, 2008 76.24 77.22 76.15 76.66 768,730 +0.96(+1.27%)
Jul 04, 2008 75.37 76.35 75.07 75.70 445,988 +0.00(+0.00%)
Jul 03, 2008 75.37 76.35 75.07 75.70 445,988 +0.49(+0.66%)
Jul 02, 2008 76.56 77.84 75.05 75.21 1,369,752 -1.86(-2.41%)
Jul 01, 2008 77.09 77.30 75.65 77.07 1,577,962 -0.28(-0.36%)
Jun 30, 2008 77.26 78.17 77.18 77.35 634,444 -0.27(-0.35%)
Jun 27, 2008 78.98 78.98 77.27 77.62 863,387 -0.14(-0.18%)
Jun 26, 2008 79.39 79.39 77.76 77.76 1,192,748 -2.17(-2.72%)
Jun 25, 2008 79.39 80.99 78.70 79.93 930,146 +1.08(+1.37%)
Jun 24, 2008 79.66 79.80 78.57 78.85 1,042,894 -1.66(-2.06%)
Jun 23, 2008 81.47 81.47 80.14 80.51 626,780 +0.12(+0.14%)
Jun 20, 2008 82.60 82.78 80.00 80.40 1,060,856 -3.65(-4.35%)
Jun 19, 2008 84.28 84.28 82.91 84.05 754,638 -0.25(-0.29%)
Jun 18, 2008 84.84 85.87 83.77 84.30 964,146 -0.67(-0.79%)
Jun 17, 2008 85.16 85.90 84.75 84.97 529,409 -0.44(-0.51%)
Jun 16, 2008 84.79 85.41 84.59 85.41 629,509 +0.90(+1.06%)
Jun 13, 2008 85.15 85.15 83.11 84.51 512,273 +1.56(+1.88%)
Jun 12, 2008 83.04 83.88 82.63 82.95 528,763 -0.53(-0.64%)
Jun 11, 2008 84.76 85.23 83.38 83.48 651,996 -0.11(-0.13%)
Jun 10, 2008 83.31 84.13 82.44 83.59 651,950 -0.82(-0.97%)
Jun 09, 2008 85.21 85.41 83.81 84.41 434,684 -0.04(-0.05%)
Jun 06, 2008 86.89 86.89 84.34 84.46 753,206 -3.37(-3.84%)
Jun 05, 2008 86.69 87.89 86.49 87.83 1,148,094 +1.74(+2.03%)
Jun 04, 2008 86.08 86.50 85.57 86.08 1,033,373 +1.92(+2.28%)
Jun 03, 2008 84.01 85.34 83.86 84.17 570,213 -0.18(-0.21%)
Jun 02, 2008 84.78 85.76 84.01 84.35 515,289 +0.38(+0.45%)
May 30, 2008 83.67 84.18 83.20 83.97 498,052 +2.34(+2.86%)
May 29, 2008 81.27 81.89 80.85 81.63 593,625 +1.17(+1.45%)
May 28, 2008 79.98 81.02 79.57 80.46 1,292,751 -1.18(-1.45%)
May 27, 2008 83.88 83.88 80.72 81.65 1,028,041 +0.28(+0.34%)
May 26, 2008 82.27 82.27 81.05 81.37 0 +0.00(+0.00%)
May 23, 2008 82.27 82.27 81.05 81.37 917,335 -1.31(-1.58%)
May 22, 2008 83.10 83.43 81.88 82.68 690,063 +0.24(+0.29%)
May 21, 2008 83.45 84.08 82.44 82.44 727,875 -2.48(-2.93%)
May 20, 2008 85.52 85.52 84.58 84.92 621,454 -1.65(-1.90%)
May 19, 2008 86.04 87.22 86.04 86.57 719,439 +2.75(+3.28%)
May 16, 2008 84.50 84.67 83.35 83.82 804,672 -1.85(-2.16%)
May 15, 2008 83.93 85.67 83.93 85.67 789,280 +2.76(+3.32%)
May 14, 2008 82.31 83.60 82.31 82.92 284,545 -0.48(-0.57%)
May 13, 2008 83.52 83.93 82.92 83.39 376,509 -0.21(-0.26%)
May 12, 2008 83.14 83.62 82.87 83.61 510,635 +0.25(+0.30%)
May 09, 2008 83.94 84.04 82.36 83.36 459,803 +0.62(+0.75%)
May 08, 2008 84.74 84.74 81.67 82.74 1,037,532 -3.46(-4.01%)
May 07, 2008 86.96 87.70 85.94 86.20 432,114 -0.74(-0.85%)
May 06, 2008 86.54 87.14 85.90 86.94 585,723 +0.44(+0.51%)
May 05, 2008 86.36 86.68 85.66 86.50 695,460 +0.15(+0.17%)
May 02, 2008 85.01 86.51 85.01 86.35 1,049,459 +1.54(+1.81%)
May 01, 2008 83.12 85.03 83.12 84.81 615,219 +1.29(+1.55%)
Apr 30, 2008 83.24 84.90 83.24 83.52 692,195 -0.25(-0.29%)
Apr 29, 2008 83.24 84.18 83.24 83.76 344,822 -0.13(-0.16%)
Apr 28, 2008 83.91 84.41 83.45 83.90 375,179 -0.08(-0.10%)
Apr 25, 2008 83.11 84.27 83.11 83.98 630,314 +1.61(+1.96%)
Apr 24, 2008 81.72 82.86 81.37 82.37 628,792 +0.25(+0.30%)
Apr 23, 2008 82.08 82.48 81.50 82.12 384,038 -0.63(-0.76%)
Apr 22, 2008 83.67 83.67 82.38 82.74 680,765 -2.60(-3.05%)
Apr 21, 2008 84.34 85.52 83.93 85.34 673,202 +1.79(+2.14%)
Apr 18, 2008 82.69 83.89 82.60 83.56 935,587 +2.45(+3.02%)
Apr 17, 2008 80.23 81.38 80.23 81.11 678,698 +0.49(+0.60%)
Apr 16, 2008 80.08 80.84 79.35 80.62 811,347 +1.36(+1.71%)
Apr 15, 2008 78.39 79.32 78.37 79.26 658,207 +0.49(+0.62%)
Apr 14, 2008 79.70 79.70 78.62 78.78 618,647 -0.23(-0.29%)
Apr 11, 2008 79.32 79.32 78.18 79.01 910,657 +0.50(+0.64%)
Apr 10, 2008 78.64 79.18 78.18 78.51 3,435,334 +0.17(+0.22%)
Apr 09, 2008 79.73 79.73 78.24 78.33 897,393 -1.01(-1.28%)
Apr 08, 2008 80.02 80.02 79.04 79.35 988,259 -0.86(-1.07%)
Apr 07, 2008 80.64 80.83 79.98 80.20 1,417,197 -0.42(-0.52%)
Apr 04, 2008 81.08 81.20 80.26 80.62 1,502,505 -1.70(-2.06%)
Apr 03, 2008 84.08 84.08 82.11 82.32 1,313,205 -1.55(-1.84%)
Apr 02, 2008 84.89 84.99 83.36 83.86 1,378,427 -1.12(-1.32%)
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.