Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 66.08 65.30 65.30 65.30 287,908 -0.19(-0.30%)
Dec 30, 2009 65.10 65.59 65.10 65.50 137,402 -0.50(-0.76%)
Dec 29, 2009 65.64 66.01 65.64 66.00 195,231 +0.40(+0.60%)
Dec 28, 2009 65.44 65.87 65.31 65.61 168,951 -0.28(-0.42%)
Dec 24, 2009 65.59 65.92 65.57 65.89 201,492 +0.90(+1.39%)
Dec 23, 2009 64.88 65.28 64.64 64.98 260,669 +0.26(+0.41%)
Dec 22, 2009 64.33 64.83 64.10 64.72 438,791 +0.81(+1.27%)
Dec 21, 2009 64.22 64.32 63.77 63.91 316,575 -0.43(-0.68%)
Dec 18, 2009 64.22 64.55 64.02 64.34 334,557 -0.15(-0.23%)
Dec 17, 2009 64.42 64.69 64.26 64.49 239,688 -0.86(-1.32%)
Dec 16, 2009 65.37 65.57 65.09 65.35 357,238 +0.80(+1.24%)
Dec 15, 2009 64.36 64.72 63.76 64.55 421,863 -0.23(-0.36%)
Dec 14, 2009 64.73 64.87 64.61 64.78 453,827 -0.66(-1.01%)
Dec 11, 2009 65.18 65.56 65.04 65.44 514,806 +0.71(+1.10%)
Dec 10, 2009 64.98 65.18 64.65 64.73 313,789 -0.47(-0.71%)
Dec 09, 2009 64.81 65.26 64.63 65.19 728,442 +0.33(+0.50%)
Dec 08, 2009 65.12 65.18 64.40 64.87 737,710 +0.54(+0.84%)
Dec 07, 2009 65.13 65.14 64.12 64.33 768,469 -1.09(-1.66%)
Dec 04, 2009 65.81 66.50 65.00 65.41 957,304 -0.22(-0.34%)
Dec 03, 2009 66.08 66.41 65.50 65.64 888,913 +2.03(+3.18%)
Dec 02, 2009 63.02 63.91 63.02 63.61 593,491 +0.41(+0.65%)
Dec 01, 2009 62.13 63.29 61.94 63.20 818,981 +2.26(+3.71%)
Nov 30, 2009 61.35 61.38 60.60 60.94 633,766 +1.18(+1.97%)
Nov 27, 2009 58.90 59.98 58.90 59.76 239,187 -0.65(-1.08%)
Nov 25, 2009 60.15 60.41 59.76 60.41 414,248 +1.47(+2.49%)
Nov 24, 2009 59.37 59.74 58.81 58.95 473,921 -1.17(-1.95%)
Nov 23, 2009 60.24 60.71 59.79 60.12 579,408 +0.40(+0.66%)
Nov 20, 2009 60.25 60.25 59.67 59.72 380,645 -0.42(-0.70%)
Nov 19, 2009 61.05 61.05 59.75 60.14 571,769 -1.46(-2.37%)
Nov 18, 2009 61.87 61.93 61.22 61.60 307,931 -0.71(-1.15%)
Nov 17, 2009 62.09 62.32 61.64 62.32 261,499 +0.09(+0.14%)
Nov 16, 2009 61.30 62.60 61.07 62.23 459,546 +1.51(+2.49%)
Nov 13, 2009 60.41 60.99 60.34 60.72 429,912 +0.41(+0.68%)
Nov 12, 2009 60.39 60.90 60.15 60.31 649,809 +0.72(+1.21%)
Nov 11, 2009 59.44 60.14 59.36 59.58 825,680 +0.30(+0.51%)
Nov 10, 2009 59.12 59.58 59.06 59.28 850,388 -2.11(-3.44%)
Nov 09, 2009 60.29 61.51 60.29 61.39 409,366 +0.74(+1.23%)
Nov 06, 2009 60.44 60.76 60.04 60.65 747,098 -1.88(-3.00%)
Nov 05, 2009 62.47 62.64 62.08 62.53 572,266 +0.87(+1.41%)
Nov 04, 2009 61.76 62.37 61.51 61.66 1,033,899 +0.30(+0.49%)
Nov 03, 2009 60.80 61.42 60.56 61.35 454,372 -0.04(-0.06%)
Nov 02, 2009 62.08 62.08 60.83 61.39 814,508 +0.18(+0.29%)
Oct 30, 2009 62.24 62.42 60.48 61.21 960,667 -0.92(-1.49%)
Oct 29, 2009 61.38 62.39 61.38 62.14 877,157 +1.82(+3.02%)
Oct 28, 2009 60.74 61.13 60.23 60.31 595,581 -1.10(-1.79%)
Oct 27, 2009 61.41 61.80 60.97 61.42 746,345 +0.70(+1.15%)
Oct 26, 2009 61.61 61.83 60.35 60.72 476,495 +0.46(+0.76%)
Oct 23, 2009 60.45 60.55 59.95 60.26 709,412 -1.73(-2.79%)
Oct 22, 2009 61.52 62.13 60.97 61.99 466,709 +0.79(+1.29%)
Oct 21, 2009 61.08 61.91 61.08 61.20 390,948 +0.07(+0.11%)
Oct 20, 2009 60.64 61.16 60.64 61.13 467,896 -1.19(-1.91%)
Oct 19, 2009 62.00 62.54 61.65 62.32 395,590 +0.91(+1.48%)
Oct 16, 2009 61.50 61.63 61.00 61.41 498,474 -1.12(-1.79%)
Oct 15, 2009 62.13 62.65 62.13 62.53 637,186 +0.16(+0.26%)
Oct 14, 2009 62.14 62.46 62.08 62.36 436,480 +0.34(+0.55%)
Oct 13, 2009 62.01 62.36 61.77 62.02 547,615 +0.78(+1.27%)
Oct 12, 2009 61.35 61.63 60.93 61.24 493,139 +0.49(+0.80%)
Oct 09, 2009 60.77 61.04 60.34 60.76 595,349 -0.40(-0.65%)
Oct 08, 2009 61.12 61.68 60.95 61.15 755,654 +1.08(+1.80%)
Oct 07, 2009 59.73 60.45 59.54 60.07 687,701 +0.12(+0.19%)
Oct 06, 2009 59.74 60.10 59.11 59.96 1,166,703 +1.71(+2.93%)
Oct 05, 2009 58.20 58.34 57.53 58.25 1,088,644 -0.09(-0.16%)
Oct 02, 2009 58.36 58.78 58.20 58.34 731,865 -1.28(-2.15%)
Oct 01, 2009 60.81 60.81 59.58 59.62 899,497 -1.34(-2.20%)
Sep 30, 2009 61.27 61.77 60.73 60.97 1,139,081 -0.58(-0.95%)
Sep 29, 2009 61.87 61.91 61.21 61.55 647,731 -1.02(-1.62%)
Sep 28, 2009 62.29 62.99 62.15 62.56 528,625 -0.36(-0.58%)
Sep 25, 2009 63.27 63.86 62.56 62.93 895,805 -0.88(-1.37%)
Sep 24, 2009 65.13 65.13 63.34 63.81 966,321 -0.07(-0.11%)
Sep 23, 2009 64.40 64.40 63.67 63.88 1,555,488 -0.44(-0.69%)
Sep 22, 2009 64.67 64.90 64.25 64.32 898,330 +0.16(+0.24%)
Sep 21, 2009 64.19 64.47 63.97 64.16 416,182 -0.69(-1.06%)
Sep 18, 2009 65.78 65.78 64.66 64.85 284,234 +0.75(+1.17%)
Sep 17, 2009 63.91 64.46 63.71 64.10 427,790 +0.50(+0.79%)
Sep 16, 2009 64.22 64.23 63.43 63.60 1,069,825 -0.59(-0.92%)
Sep 15, 2009 63.63 64.40 63.63 64.19 479,240 -0.30(-0.47%)
Sep 14, 2009 64.37 64.65 64.02 64.49 471,145 -0.66(-1.01%)
Sep 11, 2009 65.05 65.86 64.92 65.15 414,255 -1.16(-1.76%)
Sep 10, 2009 65.57 66.44 65.37 66.31 414,128 +1.71(+2.64%)
Sep 09, 2009 64.48 64.92 64.30 64.60 447,423 -0.43(-0.67%)
Sep 08, 2009 64.95 65.24 64.53 65.04 411,367 -0.06(-0.10%)
Sep 04, 2009 64.05 65.31 64.05 65.10 439,069 +0.71(+1.11%)
Sep 03, 2009 64.95 65.10 63.92 64.39 987,522 -0.94(-1.44%)
Sep 02, 2009 65.23 65.54 64.85 65.33 480,370 -0.33(-0.50%)
Sep 01, 2009 66.37 66.96 65.40 65.65 627,706 -0.45(-0.68%)
Aug 31, 2009 66.19 66.42 65.83 66.10 425,586 -0.83(-1.24%)
Aug 28, 2009 67.62 67.62 66.62 66.93 298,515 -0.40(-0.60%)
Aug 27, 2009 67.31 67.62 66.49 67.34 356,970 -0.10(-0.15%)
Aug 26, 2009 67.10 67.65 67.10 67.44 649,481 +0.24(+0.36%)
Aug 25, 2009 66.82 67.62 66.79 67.20 448,072 +0.66(+0.99%)
Aug 24, 2009 66.89 67.20 66.41 66.54 423,391 -0.46(-0.68%)
Aug 21, 2009 66.35 67.41 66.35 66.99 490,074 -0.85(-1.25%)
Aug 20, 2009 67.89 67.93 67.17 67.84 483,643 +0.62(+0.92%)
Aug 19, 2009 65.61 67.41 65.61 67.22 408,448 +0.60(+0.90%)
Aug 18, 2009 65.82 66.75 65.64 66.62 645,724 +1.54(+2.37%)
Aug 17, 2009 65.02 65.30 64.69 65.08 519,499 -1.46(-2.19%)
Aug 14, 2009 66.88 67.05 66.04 66.54 493,670 -0.11(-0.16%)
Aug 13, 2009 66.73 66.78 65.95 66.65 393,807 +0.65(+0.99%)
Aug 12, 2009 66.01 66.37 65.45 65.99 852,267 -0.09(-0.13%)
Aug 11, 2009 66.15 66.20 65.40 66.08 580,347 +0.29(+0.45%)
Aug 10, 2009 67.15 67.15 65.18 65.78 632,446 -0.42(-0.63%)
Aug 07, 2009 66.74 67.39 66.19 66.20 1,394,258 -0.55(-0.83%)
Aug 06, 2009 67.37 67.51 66.46 66.75 638,167 +1.42(+2.17%)
Aug 05, 2009 65.11 65.57 64.77 65.33 806,134 -1.75(-2.60%)
Aug 04, 2009 66.62 67.36 65.70 67.08 1,103,224 -0.60(-0.89%)
Aug 03, 2009 66.73 68.03 66.58 67.69 866,754 +2.37(+3.62%)
Jul 31, 2009 65.57 65.71 64.74 65.32 856,151 -0.22(-0.33%)
Jul 30, 2009 65.01 66.05 64.44 65.54 1,583,092 +1.43(+2.23%)
Jul 29, 2009 62.39 64.25 62.39 64.11 1,016,239 +1.76(+2.83%)
Jul 28, 2009 61.32 62.37 61.31 62.35 366,531 +0.36(+0.59%)
Jul 27, 2009 61.62 62.06 61.30 61.98 425,132 -0.14(-0.22%)
Jul 24, 2009 61.03 62.26 61.03 62.12 536 +0.64(+1.03%)
Jul 23, 2009 60.11 61.99 60.02 61.49 1,085,506 +1.42(+2.36%)
Jul 22, 2009 59.19 60.50 59.19 60.07 386,158 -0.09(-0.14%)
Jul 21, 2009 60.01 60.21 59.48 60.15 511,528 +1.09(+1.85%)
Jul 20, 2009 58.58 59.27 58.44 59.06 353,047 +0.63(+1.08%)
Jul 17, 2009 58.20 58.54 57.97 58.43 234,542 -0.13(-0.23%)
Jul 16, 2009 58.51 58.85 58.13 58.56 637,392 -0.11(-0.19%)
Jul 15, 2009 58.09 58.81 57.95 58.67 1,643,606 +0.12(+0.21%)
Jul 14, 2009 58.09 58.67 58.04 58.54 519,961 +0.67(+1.15%)
Jul 13, 2009 57.39 58.02 57.39 57.88 385,861 +0.64(+1.13%)
Jul 10, 2009 56.83 57.41 56.66 57.23 261,356 +0.09(+0.15%)
Jul 09, 2009 57.16 57.53 56.69 57.15 389,872 -0.01(-0.01%)
Jul 08, 2009 57.44 57.44 56.57 57.16 928,867 -0.61(-1.06%)
Jul 07, 2009 58.79 58.79 57.59 57.77 499,708 -0.90(-1.53%)
Jul 06, 2009 58.44 58.95 58.41 58.67 520,735 +1.18(+2.05%)
Jul 02, 2009 57.86 58.20 57.13 57.49 765,506 -0.94(-1.61%)
Jul 01, 2009 58.22 59.13 58.22 58.43 686,049 -0.18(-0.30%)
Jun 30, 2009 59.48 59.48 58.13 58.61 894,938 +0.03(+0.05%)
Jun 29, 2009 58.08 58.82 58.08 58.58 698,881 -0.66(-1.11%)
Jun 26, 2009 59.20 59.86 59.06 59.24 767,192 -1.03(-1.71%)
Jun 25, 2009 59.31 60.43 59.23 60.27 788,033 +1.25(+2.12%)
Jun 24, 2009 58.87 59.98 58.60 59.02 727,043 +0.71(+1.21%)
Jun 23, 2009 58.50 58.69 58.04 58.31 776,112 +0.37(+0.64%)
Jun 22, 2009 59.69 59.69 57.69 57.94 1,049,377 -1.51(-2.53%)
Jun 19, 2009 59.59 59.68 59.13 59.44 773,756 +0.26(+0.45%)
Jun 18, 2009 59.35 59.55 58.75 59.18 441,761 -0.36(-0.60%)
Jun 17, 2009 59.75 59.88 58.58 59.54 665,272 +0.78(+1.33%)
Jun 16, 2009 59.37 59.83 58.68 58.75 700,727 -0.74(-1.24%)
Jun 15, 2009 60.57 60.57 59.02 59.49 944,425 -1.68(-2.75%)
Jun 12, 2009 61.03 61.18 60.52 61.18 299,615 -0.19(-0.30%)
Jun 11, 2009 61.49 62.11 61.15 61.36 539,328 +0.03(+0.05%)
Jun 10, 2009 62.08 62.15 60.69 61.33 601,767 -0.37(-0.60%)
Jun 09, 2009 61.06 62.15 61.06 61.70 698,197 -0.26(-0.41%)
Jun 08, 2009 61.45 62.35 61.30 61.96 696,238 +0.04(+0.06%)
Jun 05, 2009 62.69 62.80 61.63 61.92 984,192 +0.12(+0.20%)
Jun 04, 2009 61.48 62.09 61.26 61.80 580,898 +0.54(+0.89%)
Jun 03, 2009 61.88 61.96 60.69 61.25 792,297 -1.59(-2.53%)
Jun 02, 2009 63.41 63.54 62.56 62.84 1,009,123 -0.57(-0.89%)
Jun 01, 2009 62.84 63.82 62.64 63.41 1,348,832 +1.22(+1.96%)
May 29, 2009 61.59 62.31 61.05 62.19 929,893 +0.50(+0.80%)
May 28, 2009 61.07 61.99 60.83 61.70 1,166,313 +2.03(+3.39%)
May 27, 2009 61.13 61.13 59.40 59.67 621,301 -0.69(-1.14%)
May 26, 2009 59.32 60.76 58.58 60.36 1,040,880 +1.92(+3.28%)
May 22, 2009 58.99 59.27 58.40 58.44 637,439 -0.40(-0.67%)
May 21, 2009 58.79 59.38 58.37 58.84 1,083,617 -0.34(-0.58%)
May 20, 2009 60.30 60.60 59.03 59.18 1,223,990 -0.43(-0.72%)
May 19, 2009 60.31 60.31 59.42 59.61 695,036 +0.27(+0.46%)
May 18, 2009 58.27 59.52 58.27 59.34 1,039,325 +1.61(+2.78%)
May 15, 2009 57.72 58.46 57.15 57.73 728,748 +0.68(+1.20%)
May 14, 2009 56.88 57.61 56.26 57.05 918,015 -0.02(-0.03%)
May 13, 2009 58.67 58.78 56.47 57.06 2,106,136 -2.72(-4.56%)
May 12, 2009 59.83 60.20 59.05 59.79 913,355 +0.20(+0.34%)
May 11, 2009 59.90 60.10 59.20 59.58 1,168,376 -1.85(-3.01%)
May 08, 2009 61.24 61.86 60.15 61.43 1,652,548 -0.36(-0.59%)
May 07, 2009 63.63 64.67 61.76 61.80 1,624,513 -3.03(-4.67%)
May 06, 2009 65.00 65.13 64.05 64.82 1,332,471 +1.01(+1.58%)
May 05, 2009 62.55 63.98 62.55 63.81 1,005,934 +0.50(+0.80%)
May 04, 2009 62.07 63.42 62.05 63.31 1,206,298 +1.88(+3.06%)
May 01, 2009 61.49 61.61 60.96 61.43 1,128,383 +0.01(+0.01%)
Apr 30, 2009 61.90 62.63 61.01 61.42 1,815,173 +0.64(+1.06%)
Apr 29, 2009 59.67 61.49 59.38 60.78 1,332,766 +1.09(+1.82%)
Apr 28, 2009 59.38 60.34 59.19 59.69 1,149,960 -1.29(-2.11%)
Apr 27, 2009 60.60 62.07 60.55 60.98 917,377 -1.81(-2.88%)
Apr 24, 2009 62.08 63.55 61.25 62.79 2,404,088 +0.71(+1.15%)
Apr 23, 2009 62.05 62.08 60.78 62.08 1,569,797 +1.33(+2.18%)
Apr 22, 2009 59.07 61.78 59.07 60.75 1,574,558 +1.41(+2.38%)
Apr 21, 2009 58.04 59.38 58.04 59.34 680,465 +0.53(+0.90%)
Apr 20, 2009 60.52 60.52 58.51 58.81 1,179,269 -1.05(-1.75%)
Apr 17, 2009 60.97 60.97 59.39 59.86 1,068,041 +0.35(+0.59%)
Apr 16, 2009 58.85 59.87 58.50 59.51 1,329,891 -0.33(-0.54%)
Apr 15, 2009 58.87 59.89 58.86 59.83 710,550 +0.98(+1.66%)
Apr 14, 2009 59.55 59.59 58.55 58.86 1,127,958 -2.22(-3.63%)
Apr 13, 2009 60.15 61.26 59.95 61.07 1,007,471 -0.37(-0.61%)
Apr 09, 2009 60.72 61.55 60.68 61.45 1,215,784 +2.72(+4.64%)
Apr 08, 2009 58.66 59.13 58.13 58.72 1,679,015 +1.90(+3.35%)
Apr 07, 2009 57.14 57.29 56.27 56.82 1,094,736 -0.34(-0.60%)
Apr 06, 2009 57.56 57.71 56.51 57.16 1,549,221 -1.12(-1.92%)
Apr 03, 2009 57.20 58.46 57.14 58.28 2,389,745 +2.62(+4.71%)
Apr 02, 2009 54.31 56.44 53.97 55.66 2,670,942 +2.97(+5.64%)
Apr 01, 2009 51.34 53.06 51.13 52.69 3,199,842 +3.57(+7.27%)
Mar 31, 2009 50.51 50.51 48.99 49.12 1,521,494 -0.18(-0.36%)
Mar 30, 2009 50.28 50.40 48.88 49.30 1,288,057 -2.75(-5.28%)
Mar 26, 2009 51.72 52.20 50.74 52.04 1,960,547 +0.85(+1.67%)
Mar 25, 2009 50.60 51.88 49.98 51.19 1,975,496 +1.85(+3.74%)
Mar 24, 2009 50.03 50.25 49.14 49.34 1,265,221 -1.39(-2.74%)
Mar 23, 2009 49.82 50.73 49.78 50.73 1,338,676 +3.71(+7.89%)
Mar 20, 2009 47.72 48.22 46.88 47.02 834,997 -1.25(-2.59%)
Mar 19, 2009 49.17 49.17 48.07 48.27 988,047 -0.82(-1.68%)
Mar 18, 2009 47.90 49.58 46.85 49.09 1,332,819 +0.68(+1.39%)
Mar 17, 2009 46.96 48.42 46.70 48.42 1,312,488 +1.51(+3.21%)
Mar 16, 2009 47.32 48.32 46.80 46.91 1,383,135 +0.05(+0.12%)
Mar 13, 2009 47.48 47.48 46.04 46.86 0 +0.48(+1.04%)
Mar 12, 2009 45.31 46.56 44.85 46.38 1,153,401 +0.12(+0.25%)
Mar 11, 2009 46.10 46.86 45.79 46.26 1,708,139 -0.43(-0.93%)
Mar 10, 2009 45.10 46.91 45.03 46.70 1,368,927 +1.94(+4.33%)
Mar 09, 2009 45.28 45.36 44.06 44.76 1,581,498 -0.44(-0.98%)
Mar 06, 2009 45.86 46.17 44.20 45.20 0 +0.01(+0.02%)
Mar 05, 2009 46.36 46.79 44.78 45.19 1,104,218 -2.10(-4.45%)
Mar 04, 2009 47.77 47.91 46.83 47.29 1,524,533 +0.22(+0.48%)
Mar 02, 2009 48.41 48.64 46.83 47.07 1,453,541 -1.92(-3.93%)
Feb 27, 2009 49.78 49.78 48.62 48.99 0 +0.42(+0.86%)
Feb 26, 2009 49.83 50.28 48.29 48.57 2,347,346 -2.28(-4.49%)
Feb 25, 2009 51.21 51.96 50.06 50.86 1,427,745 -0.87(-1.68%)
Feb 24, 2009 50.28 51.95 49.38 51.72 2,136,614 +3.69(+7.69%)
Feb 23, 2009 49.61 50.44 47.91 48.03 1,155,000 -2.20(-4.39%)
Feb 20, 2009 50.04 50.51 49.10 50.23 1,721,142 -0.99(-1.94%)
Feb 19, 2009 52.17 52.79 51.01 51.23 930,425 -0.01(-0.02%)
Feb 18, 2009 51.23 51.72 50.89 51.24 1,701,080 +2.00(+4.07%)
Feb 17, 2009 50.25 50.28 48.97 49.23 1,314,789 -1.55(-3.06%)
Feb 13, 2009 51.62 51.79 50.46 50.79 1,951,214 -1.56(-2.98%)
Feb 12, 2009 51.93 52.34 50.86 52.34 2,019,371 +0.05(+0.09%)
Feb 11, 2009 52.94 53.15 51.87 52.30 1,179,199 +0.12(+0.24%)
Feb 10, 2009 53.84 54.09 52.03 52.17 1,128,878 -3.03(-5.48%)
Feb 09, 2009 54.28 55.48 54.27 55.20 1,229,366 +1.37(+2.54%)
Feb 06, 2009 51.10 54.32 50.88 53.83 1,979,150 +0.44(+0.83%)
Feb 05, 2009 52.20 53.61 51.61 53.39 1,882,067 +1.46(+2.81%)
Feb 04, 2009 52.15 53.23 51.73 51.93 1,562,922 +1.04(+2.04%)
Feb 03, 2009 49.95 51.09 49.77 50.89 1,108,998 +1.33(+2.68%)
Feb 02, 2009 48.85 49.91 48.69 49.57 1,257,522 +0.29(+0.58%)
Jan 30, 2009 50.48 50.60 48.84 49.28 0 -1.23(-2.44%)
Jan 29, 2009 52.45 52.45 50.39 50.51 1,599,218 -2.05(-3.90%)
Jan 28, 2009 52.24 53.03 52.12 52.56 1,137,822 +1.12(+2.17%)
Jan 27, 2009 51.52 51.71 50.75 51.44 1,650,192 +2.88(+5.93%)
Jan 26, 2009 48.49 49.10 48.04 48.57 1,383,182 +0.01(+0.02%)
Jan 23, 2009 48.19 48.83 47.33 48.56 2,323,544 +0.02(+0.03%)
Jan 22, 2009 48.87 48.94 47.62 48.54 1,966,826 -3.85(-7.35%)
Jan 21, 2009 51.62 52.49 50.78 52.39 1,834,913 +1.27(+2.49%)
Jan 20, 2009 52.76 53.18 50.93 51.12 1,529,054 -0.54(-1.04%)
Jan 16, 2009 51.85 52.21 50.30 51.65 1,452,152 +2.06(+4.15%)
Jan 15, 2009 49.47 50.04 48.31 49.60 1,861,129 +1.38(+2.86%)
Jan 14, 2009 49.44 49.44 47.74 48.22 1,609,944 -1.17(-2.37%)
Jan 13, 2009 49.65 49.73 48.95 49.39 1,189,592 -1.53(-3.00%)
Jan 12, 2009 51.74 51.74 50.21 50.92 1,183,623 -0.71(-1.37%)
Jan 09, 2009 52.23 52.33 51.08 51.62 1,029,855 -1.44(-2.71%)
Jan 08, 2009 52.75 53.06 52.17 53.06 1,300,033 +1.43(+2.77%)
Jan 07, 2009 52.10 52.24 51.21 51.63 1,351,221 +0.10(+0.20%)
Jan 06, 2009 51.10 51.90 50.79 51.53 1,583,330 +0.61(+1.20%)
Jan 05, 2009 50.96 51.65 50.65 50.92 1,294,148 -0.58(-1.13%)
Jan 02, 2009 50.63 51.83 50.61 51.50 0 +0.72(+1.42%)
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.