Toyota Motor Corp Ltd Ord ADR (NY: TM )

135.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 78.60 78.60 77.01 77.09 610,943 -1.02(-1.31%)
Apr 29, 2010 77.46 78.35 77.36 78.11 518,353 +1.27(+1.65%)
Apr 28, 2010 77.48 77.62 76.49 76.84 853,817 -0.15(-0.19%)
Apr 27, 2010 78.51 78.82 76.84 76.99 200 -1.83(-2.32%)
Apr 26, 2010 78.96 79.30 78.67 78.82 1,187,975 +1.18(+1.52%)
Apr 23, 2010 76.36 77.81 76.16 77.64 913,742 +0.44(+0.57%)
Apr 22, 2010 77.38 77.39 76.40 77.20 979,858 -0.89(-1.14%)
Apr 21, 2010 78.54 78.70 77.83 78.09 1,067,543 -0.67(-0.85%)
Apr 20, 2010 79.36 79.44 78.67 78.76 100 -0.30(-0.38%)
Apr 19, 2010 78.83 79.36 78.34 79.06 939,086 -0.31(-0.39%)
Apr 16, 2010 79.98 80.21 79.21 79.37 1,424,154 -0.69(-0.86%)
Apr 15, 2010 79.80 80.24 79.57 80.06 1,064,258 -0.27(-0.34%)
Apr 14, 2010 79.78 80.36 79.33 80.33 1,949,513 +1.30(+1.64%)
Apr 13, 2010 78.98 79.10 78.27 79.03 1,595,572 -0.52(-0.65%)
Apr 12, 2010 79.89 80.16 79.47 79.55 865,842 -0.37(-0.46%)
Apr 09, 2010 79.48 80.20 79.19 79.92 579,455 +0.44(+0.55%)
Apr 08, 2010 79.35 79.65 78.79 79.48 760,768 -0.44(-0.55%)
Apr 07, 2010 80.52 80.53 79.58 79.92 1,010,064 -0.92(-1.14%)
Apr 06, 2010 80.91 81.39 80.55 80.84 1,190,535 -0.42(-0.52%)
Apr 05, 2010 81.00 81.65 79.54 81.26 2,937,694 +0.77(+0.96%)
Apr 01, 2010 79.92 80.49 80.49 80.49 1,513,000 +0.07(+0.09%)
Mar 31, 2010 80.73 80.81 80.27 80.42 839,342 -0.83(-1.02%)
Mar 30, 2010 81.15 81.67 81.04 81.25 707,698 +0.27(+0.33%)
Mar 29, 2010 80.80 81.00 80.36 80.98 601,046 +0.23(+0.28%)
Mar 26, 2010 80.80 81.24 80.40 80.75 773,926 +0.42(+0.52%)
Mar 25, 2010 80.78 81.36 80.20 80.33 1,107,568 -1.25(-1.53%)
Mar 24, 2010 81.87 82.46 81.09 81.58 1,172,304 -0.77(-0.94%)
Mar 23, 2010 80.94 82.35 80.76 82.35 2,021,565 +2.16(+2.69%)
Mar 22, 2010 79.04 80.38 78.85 80.19 1,248,817 +0.63(+0.79%)
Mar 19, 2010 79.26 79.60 78.50 79.56 1,202,531 +0.75(+0.95%)
Mar 18, 2010 78.98 79.14 78.25 78.81 943,098 -0.49(-0.62%)
Mar 17, 2010 79.50 79.50 78.71 79.30 1,174,069 -0.13(-0.16%)
Mar 16, 2010 78.53 79.50 78.07 79.43 1,434,348 +1.34(+1.72%)
Mar 15, 2010 78.04 78.20 77.84 78.09 1,422,968 +1.10(+1.43%)
Mar 12, 2010 77.45 77.47 76.77 76.99 839,196 +0.05(+0.06%)
Mar 11, 2010 76.06 77.11 76.00 76.94 1,042,048 +0.58(+0.76%)
Mar 10, 2010 76.59 76.59 75.92 76.36 1,488,957 -0.31(-0.40%)
Mar 09, 2010 76.83 77.17 76.33 76.67 2,457,278 -1.27(-1.63%)
Mar 08, 2010 77.61 77.95 77.52 77.94 1,181,564 +1.00(+1.30%)
Mar 05, 2010 75.80 77.14 75.44 76.94 2,295,167 +1.52(+2.02%)
Mar 04, 2010 76.54 76.66 74.85 75.42 3,466,275 -1.52(-1.98%)
Mar 03, 2010 76.93 77.39 76.26 76.94 2,881,091 +2.52(+3.39%)
Mar 02, 2010 74.21 74.95 73.86 74.42 1,808,525 +0.78(+1.06%)
Mar 01, 2010 74.25 74.35 73.02 73.64 2,749,278 -1.19(-1.59%)
Feb 26, 2010 74.70 74.95 74.10 74.83 1,691,568 +0.93(+1.26%)
Feb 25, 2010 73.44 74.10 72.82 73.90 2,399,456 -0.63(-0.85%)
Feb 24, 2010 72.42 74.58 72.31 74.53 5,953,208 +2.98(+4.17%)
Feb 23, 2010 72.69 72.78 71.24 71.55 3,785,971 -1.38(-1.89%)
Feb 22, 2010 73.18 73.46 72.72 72.93 1,529,081 -0.42(-0.57%)
Feb 19, 2010 73.45 73.73 72.89 73.35 1,994,432 -0.09(-0.12%)
Feb 18, 2010 72.90 74.00 72.49 73.44 3,126,817 -0.71(-0.96%)
Feb 17, 2010 74.99 74.99 72.75 74.15 4,380,841 -1.86(-2.45%)
Feb 16, 2010 76.74 76.98 75.80 76.01 1,964,487 -1.04(-1.35%)
Feb 12, 2010 76.26 77.05 77.05 77.05 2,364,900 +1.05(+1.38%)
Feb 11, 2010 75.95 76.00 74.95 76.00 2,186,539 +0.31(+0.41%)
Feb 10, 2010 75.82 76.12 75.00 75.69 3,012,936 +1.09(+1.46%)
Feb 09, 2010 75.00 75.54 74.15 74.60 4,529,638 +1.75(+2.40%)
Feb 08, 2010 73.93 74.20 72.41 72.85 3,641,067 -1.86(-2.49%)
Feb 05, 2010 73.09 74.81 72.08 74.71 7,525,015 +2.93(+4.08%)
Feb 04, 2010 72.44 73.32 71.00 71.78 10,953,190 -2.98(-3.99%)
Feb 03, 2010 75.70 76.24 71.90 74.76 18,462,058 -3.42(-4.37%)
Feb 02, 2010 80.49 80.79 76.66 78.18 3,520,924 -2.08(-2.59%)
Feb 01, 2010 78.99 80.59 78.77 80.26 2,986,631 +3.26(+4.24%)
Jan 29, 2010 77.90 77.90 76.51 77.00 2,530,542 -0.67(-0.86%)
Jan 28, 2010 78.16 79.70 76.63 77.67 4,039,651 -2.10(-2.63%)
Jan 27, 2010 81.43 82.64 78.80 79.77 3,482,185 -7.01(-8.08%)
Jan 26, 2010 86.75 87.34 86.34 86.78 277,751 -0.93(-1.06%)
Jan 25, 2010 88.38 88.49 87.25 87.71 331,758 -0.46(-0.52%)
Jan 22, 2010 89.78 89.78 88.01 88.17 528,514 -2.25(-2.49%)
Jan 21, 2010 91.17 91.50 89.64 90.42 553,777 +1.05(+1.17%)
Jan 20, 2010 90.72 90.73 88.88 89.37 414,975 -2.41(-2.63%)
Jan 19, 2010 90.96 91.97 90.96 91.78 275,548 +0.64(+0.70%)
Jan 15, 2010 91.88 91.14 91.14 91.14 596,400 +0.21(+0.23%)
Jan 14, 2010 89.52 91.29 89.52 90.93 558,779 +1.74(+1.95%)
Jan 13, 2010 88.99 89.57 88.60 89.19 293,347 -0.31(-0.35%)
Jan 12, 2010 89.43 89.57 88.55 89.50 906,695 +3.30(+3.83%)
Jan 11, 2010 86.13 86.50 85.35 86.20 326,897 +0.44(+0.51%)
Jan 08, 2010 84.50 85.89 84.50 85.76 351,871 +1.97(+2.35%)
Jan 07, 2010 83.11 83.84 83.11 83.79 377,635 -1.05(-1.24%)
Jan 06, 2010 84.35 85.07 84.20 84.84 389,949 +1.07(+1.28%)
Jan 05, 2010 83.17 83.90 83.01 83.77 465,961 -1.31(-1.54%)
Jan 04, 2010 84.75 85.17 84.71 85.08 258,731 +0.92(+1.09%)
Dec 31, 2009 85.16 84.16 84.16 84.16 223,400 -0.25(-0.30%)
Dec 30, 2009 83.90 84.53 83.90 84.41 106,616 -0.65(-0.76%)
Dec 29, 2009 84.60 85.07 84.60 85.06 151,488 +0.51(+0.60%)
Dec 28, 2009 84.34 84.89 84.17 84.55 131,096 -0.36(-0.42%)
Dec 24, 2009 84.53 84.96 84.50 84.91 156,346 +1.16(+1.39%)
Dec 23, 2009 83.62 84.13 83.31 83.75 202,264 +0.34(+0.41%)
Dec 22, 2009 82.91 83.55 82.61 83.41 340,476 +1.05(+1.27%)
Dec 21, 2009 82.77 82.89 82.18 82.36 245,644 -0.56(-0.68%)
Dec 18, 2009 82.76 83.19 82.50 82.92 259,597 -0.19(-0.23%)
Dec 17, 2009 83.02 83.37 82.81 83.11 185,984 -1.11(-1.32%)
Dec 16, 2009 84.25 84.50 83.89 84.22 277,196 +1.03(+1.24%)
Dec 15, 2009 82.94 83.41 82.17 83.19 327,341 -0.30(-0.36%)
Dec 14, 2009 83.42 83.60 83.27 83.49 352,143 -0.85(-1.01%)
Dec 11, 2009 84.00 84.49 83.82 84.34 399,459 +0.92(+1.10%)
Dec 10, 2009 83.74 84.00 83.32 83.42 243,482 -0.60(-0.71%)
Dec 09, 2009 83.52 84.10 83.29 84.02 565,228 +0.42(+0.50%)
Dec 08, 2009 83.92 84.00 83.00 83.60 572,420 +0.70(+0.84%)
Dec 07, 2009 83.94 83.95 82.64 82.90 596,287 -1.40(-1.66%)
Dec 04, 2009 84.81 85.70 83.77 84.30 742,812 -0.29(-0.34%)
Dec 03, 2009 85.16 85.59 84.41 84.59 689,744 +2.61(+3.18%)
Dec 02, 2009 81.22 82.36 81.22 81.98 460,514 +0.53(+0.65%)
Dec 01, 2009 80.07 81.57 79.83 81.45 635,481 +2.91(+3.71%)
Nov 30, 2009 79.06 79.10 78.10 78.54 491,765 +1.52(+1.97%)
Nov 27, 2009 75.91 77.30 75.91 77.02 185,595 -0.84(-1.08%)
Nov 25, 2009 77.52 77.86 77.02 77.86 321,432 +1.89(+2.49%)
Nov 24, 2009 76.51 76.99 75.79 75.97 367,735 -1.51(-1.95%)
Nov 23, 2009 77.64 78.24 77.06 77.48 449,587 +0.51(+0.66%)
Nov 20, 2009 77.65 77.65 76.90 76.97 295,358 -0.54(-0.70%)
Nov 19, 2009 78.68 78.68 77.00 77.51 443,659 -1.88(-2.37%)
Nov 18, 2009 79.74 79.81 78.90 79.39 238,937 -0.92(-1.15%)
Nov 17, 2009 80.02 80.31 79.44 80.31 202,908 +0.11(+0.14%)
Nov 16, 2009 79.00 80.68 78.71 80.20 356,581 +1.95(+2.49%)
Nov 13, 2009 77.85 78.60 77.76 78.25 333,587 +0.53(+0.68%)
Nov 12, 2009 77.83 78.49 77.52 77.72 504,214 +0.93(+1.21%)
Nov 11, 2009 76.60 77.50 76.50 76.79 640,679 +0.39(+0.51%)
Nov 10, 2009 76.19 76.79 76.12 76.40 659,851 -2.72(-3.44%)
Nov 09, 2009 77.70 79.27 77.70 79.12 317,644 +0.96(+1.23%)
Nov 06, 2009 77.89 78.31 77.38 78.16 579,704 -2.42(-3.00%)
Nov 05, 2009 80.51 80.73 80.00 80.58 444,045 +1.12(+1.41%)
Nov 04, 2009 79.59 80.38 79.27 79.46 802,245 +0.39(+0.49%)
Nov 03, 2009 78.36 79.16 78.04 79.07 352,566 -0.05(-0.06%)
Nov 02, 2009 80.01 80.01 78.39 79.12 632,010 +0.23(+0.29%)
Oct 30, 2009 80.21 80.44 77.95 78.89 745,421 -1.19(-1.49%)
Oct 29, 2009 79.11 80.40 79.11 80.08 680,622 +2.35(+3.02%)
Oct 28, 2009 78.28 78.78 77.62 77.73 462,136 -1.42(-1.79%)
Oct 27, 2009 79.14 79.64 78.58 79.15 579,120 +0.90(+1.15%)
Oct 26, 2009 79.40 79.68 77.78 78.25 369,732 +0.59(+0.76%)
Oct 23, 2009 77.90 78.04 77.27 77.66 550,462 -2.23(-2.79%)
Oct 22, 2009 79.28 80.07 78.57 79.89 362,139 +1.02(+1.29%)
Oct 21, 2009 78.72 79.79 78.72 78.87 303,353 +0.09(+0.11%)
Oct 20, 2009 78.15 78.82 78.15 78.78 363,060 -1.53(-1.91%)
Oct 19, 2009 79.90 80.60 79.45 80.31 306,955 +1.17(+1.48%)
Oct 16, 2009 79.26 79.42 78.61 79.14 386,787 -1.44(-1.79%)
Oct 15, 2009 80.07 80.74 80.07 80.58 494,419 +0.21(+0.26%)
Oct 14, 2009 80.08 80.50 80.00 80.37 338,683 +0.44(+0.55%)
Oct 13, 2009 79.92 80.37 79.61 79.93 424,917 +1.00(+1.27%)
Oct 12, 2009 79.07 79.42 78.53 78.93 382,647 +0.63(+0.80%)
Oct 09, 2009 78.32 78.66 77.77 78.30 461,956 -0.51(-0.65%)
Oct 08, 2009 78.77 79.49 78.55 78.81 586,343 +1.39(+1.80%)
Oct 07, 2009 76.98 77.90 76.73 77.42 533,616 +0.15(+0.19%)
Oct 06, 2009 76.99 77.46 76.18 77.27 905,293 +2.20(+2.93%)
Oct 05, 2009 75.00 75.19 74.14 75.07 844,724 -0.12(-0.16%)
Oct 02, 2009 75.21 75.75 75.00 75.19 567,884 -1.65(-2.15%)
Oct 01, 2009 78.37 78.37 76.78 76.84 697,957 -1.73(-2.20%)
Sep 30, 2009 78.96 79.61 78.27 78.57 883,860 -0.75(-0.95%)
Sep 29, 2009 79.73 79.79 78.89 79.32 502,601 -1.31(-1.62%)
Sep 28, 2009 80.28 81.18 80.10 80.63 410,182 -0.47(-0.58%)
Sep 25, 2009 81.54 82.30 80.62 81.10 695,092 -1.13(-1.37%)
Sep 24, 2009 83.94 83.94 81.63 82.23 749,808 -0.09(-0.11%)
Sep 23, 2009 83.00 83.00 82.06 82.32 1,206,967 -0.57(-0.69%)
Sep 22, 2009 83.34 83.64 82.80 82.89 697,051 +0.20(+0.24%)
Sep 21, 2009 82.73 83.09 82.44 82.69 322,933 -0.89(-1.06%)
Sep 18, 2009 84.77 84.77 83.33 83.58 220,549 +0.97(+1.17%)
Sep 17, 2009 82.36 83.07 82.11 82.61 331,940 +0.65(+0.79%)
Sep 16, 2009 82.76 82.78 81.75 81.96 830,121 -0.76(-0.92%)
Sep 15, 2009 82.01 83.00 82.01 82.72 371,862 -0.39(-0.47%)
Sep 14, 2009 82.96 83.32 82.50 83.11 365,581 -0.85(-1.01%)
Sep 11, 2009 83.84 84.88 83.66 83.96 321,438 -1.50(-1.76%)
Sep 10, 2009 84.51 85.62 84.25 85.46 321,339 +2.20(+2.64%)
Sep 09, 2009 83.10 83.66 82.87 83.26 347,174 -0.56(-0.67%)
Sep 08, 2009 83.71 84.08 83.17 83.82 319,197 -0.08(-0.10%)
Sep 04, 2009 82.55 84.17 82.55 83.90 340,692 +0.92(+1.11%)
Sep 03, 2009 83.70 83.90 82.38 82.98 766,259 -1.21(-1.44%)
Sep 02, 2009 84.07 84.47 83.58 84.19 372,739 -0.42(-0.50%)
Sep 01, 2009 85.54 86.30 84.28 84.61 487,063 -0.58(-0.68%)
Aug 31, 2009 85.30 85.60 84.84 85.19 330,230 -1.07(-1.24%)
Aug 28, 2009 87.15 87.15 85.86 86.26 231,630 -0.52(-0.60%)
Aug 27, 2009 86.75 87.15 85.69 86.78 276,988 -0.13(-0.15%)
Aug 26, 2009 86.47 87.18 86.47 86.91 503,959 +0.31(+0.36%)
Aug 25, 2009 86.12 87.15 86.07 86.60 347,678 +0.85(+0.99%)
Aug 24, 2009 86.20 86.61 85.58 85.75 328,527 -0.59(-0.68%)
Aug 21, 2009 85.51 86.88 85.51 86.34 380,269 -1.09(-1.25%)
Aug 20, 2009 87.49 87.55 86.57 87.43 375,279 +0.80(+0.92%)
Aug 19, 2009 84.56 86.87 84.56 86.63 316,932 +0.77(+0.90%)
Aug 18, 2009 84.82 86.03 84.59 85.86 501,044 +1.99(+2.37%)
Aug 17, 2009 83.80 84.16 83.37 83.87 403,101 -1.88(-2.19%)
Aug 14, 2009 86.19 86.41 85.11 85.75 383,059 -0.14(-0.16%)
Aug 13, 2009 86.00 86.06 85.00 85.89 305,571 +0.84(+0.99%)
Aug 12, 2009 85.07 85.54 84.35 85.05 661,309 -0.11(-0.13%)
Aug 11, 2009 85.25 85.32 84.29 85.16 450,315 +0.38(+0.45%)
Aug 10, 2009 86.54 86.54 84.00 84.78 490,741 -0.54(-0.63%)
Aug 07, 2009 86.01 86.85 85.30 85.32 1,081,862 -0.71(-0.83%)
Aug 06, 2009 86.82 87.00 85.65 86.03 495,180 +1.83(+2.17%)
Aug 05, 2009 83.91 84.51 83.47 84.20 625,513 -2.25(-2.60%)
Aug 04, 2009 85.86 86.81 84.67 86.45 856,037 -0.78(-0.89%)
Aug 03, 2009 86.00 87.67 85.81 87.23 672,550 +3.05(+3.62%)
Jul 31, 2009 84.50 84.68 83.43 84.18 664,323 -0.28(-0.33%)
Jul 30, 2009 83.78 85.12 83.05 84.46 1,228,386 +1.84(+2.23%)
Jul 29, 2009 80.40 82.80 80.40 82.62 788,542 +2.27(+2.83%)
Jul 28, 2009 79.03 80.38 79.01 80.35 284,407 +0.47(+0.59%)
Jul 27, 2009 79.41 79.98 79.00 79.88 329,878 -0.18(-0.22%)
Jul 24, 2009 78.65 80.24 78.65 80.06 416 +0.82(+1.03%)
Jul 23, 2009 77.47 79.89 77.35 79.24 842,289 +1.83(+2.36%)
Jul 22, 2009 76.28 77.97 76.28 77.41 299,636 -0.11(-0.14%)
Jul 21, 2009 77.34 77.60 76.65 77.52 396,916 +1.41(+1.85%)
Jul 20, 2009 75.50 76.39 75.31 76.11 273,944 +0.81(+1.08%)
Jul 17, 2009 75.01 75.44 74.71 75.30 181,991 -0.17(-0.23%)
Jul 16, 2009 75.41 75.84 74.92 75.47 494,579 -0.14(-0.19%)
Jul 15, 2009 74.86 75.79 74.69 75.61 1,275,341 +0.16(+0.21%)
Jul 14, 2009 74.87 75.61 74.80 75.45 403,459 +0.86(+1.15%)
Jul 13, 2009 73.96 74.78 73.96 74.59 299,406 +0.83(+1.13%)
Jul 10, 2009 73.24 73.99 73.02 73.76 202,797 +0.11(+0.15%)
Jul 09, 2009 73.66 74.14 73.06 73.65 302,518 -0.01(-0.01%)
Jul 08, 2009 74.02 74.02 72.90 73.66 720,746 -0.79(-1.06%)
Jul 07, 2009 75.77 75.77 74.22 74.45 387,744 -1.16(-1.53%)
Jul 06, 2009 75.31 75.97 75.27 75.61 404,060 +1.52(+2.05%)
Jul 02, 2009 74.57 75.00 73.63 74.09 593,988 -1.21(-1.61%)
Jul 01, 2009 75.03 76.20 75.03 75.30 532,334 -0.23(-0.30%)
Jun 30, 2009 76.65 76.65 74.91 75.53 694,419 +0.04(+0.05%)
Jun 29, 2009 74.85 75.80 74.85 75.49 542,291 -0.85(-1.11%)
Jun 26, 2009 76.30 77.14 76.12 76.34 595,296 -1.33(-1.71%)
Jun 25, 2009 76.44 77.88 76.33 77.67 611,467 +1.61(+2.12%)
Jun 24, 2009 75.87 77.30 75.52 76.06 564,143 +0.91(+1.21%)
Jun 23, 2009 75.39 75.64 74.80 75.15 602,217 +0.48(+0.64%)
Jun 22, 2009 76.93 76.93 74.35 74.67 814,255 -1.94(-2.53%)
Jun 19, 2009 76.80 76.91 76.21 76.61 600,389 +0.34(+0.45%)
Jun 18, 2009 76.49 76.74 75.71 76.27 342,781 -0.46(-0.60%)
Jun 17, 2009 77.00 77.17 75.50 76.73 516,212 +1.01(+1.33%)
Jun 16, 2009 76.51 77.11 75.62 75.72 543,723 -0.95(-1.24%)
Jun 15, 2009 78.06 78.06 76.06 76.67 732,818 -2.17(-2.75%)
Jun 12, 2009 78.65 78.84 78.00 78.84 232,484 -0.24(-0.30%)
Jun 11, 2009 79.25 80.05 78.81 79.08 418,487 +0.04(+0.05%)
Jun 10, 2009 80.00 80.09 78.22 79.04 466,936 -0.48(-0.60%)
Jun 09, 2009 78.69 80.10 78.69 79.52 541,760 -0.33(-0.41%)
Jun 08, 2009 79.20 80.36 79.00 79.85 540,240 +0.05(+0.06%)
Jun 05, 2009 80.79 80.93 79.43 79.80 763,675 +0.16(+0.20%)
Jun 04, 2009 79.23 80.02 78.95 79.64 450,743 +0.70(+0.89%)
Jun 03, 2009 79.75 79.85 78.22 78.94 614,776 -2.05(-2.53%)
Jun 02, 2009 81.72 81.89 80.63 80.99 783,020 -0.73(-0.89%)
Jun 01, 2009 80.98 82.25 80.73 81.72 1,046,614 +1.57(+1.96%)
May 29, 2009 79.37 80.30 78.68 80.15 721,542 +0.64(+0.80%)
May 28, 2009 78.70 79.89 78.40 79.51 904,990 +2.61(+3.39%)
May 27, 2009 78.78 78.78 76.55 76.90 482,093 -0.89(-1.14%)
May 26, 2009 76.45 78.31 75.50 77.79 807,662 +2.47(+3.28%)
May 22, 2009 76.02 76.39 75.26 75.32 494,615 -0.51(-0.67%)
May 21, 2009 75.77 76.53 75.23 75.83 840,823 -0.44(-0.58%)
May 20, 2009 77.71 78.09 76.08 76.27 949,744 -0.55(-0.72%)
May 19, 2009 77.73 77.73 76.58 76.82 539,307 +0.35(+0.46%)
May 18, 2009 75.10 76.71 75.10 76.47 806,455 +2.07(+2.78%)
May 15, 2009 74.39 75.34 73.65 74.40 565,466 +0.88(+1.20%)
May 14, 2009 73.31 74.24 72.50 73.52 712,326 -0.02(-0.03%)
May 13, 2009 75.61 75.75 72.78 73.54 1,634,237 -3.51(-4.56%)
May 12, 2009 77.11 77.58 76.10 77.05 708,710 +0.26(+0.34%)
May 11, 2009 77.20 77.45 76.29 76.79 906,591 -2.38(-3.01%)
May 08, 2009 78.92 79.72 77.52 79.17 1,282,280 -0.47(-0.59%)
May 07, 2009 82.00 83.34 79.60 79.64 1,260,526 -3.90(-4.67%)
May 06, 2009 83.77 83.94 82.55 83.54 1,033,919 +1.30(+1.58%)
May 05, 2009 80.61 82.45 80.61 82.24 780,546 +0.65(+0.80%)
May 04, 2009 79.99 81.73 79.97 81.59 936,016 +2.42(+3.06%)
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.