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 (%)
Sep 30, 2008 65.18 66.87 65.14 66.58 1,175,392 +1.74(+2.68%)
Sep 29, 2008 67.45 67.45 63.44 64.84 1,435,953 -5.59(-7.93%)
Sep 26, 2008 68.32 70.56 68.19 70.42 0 +0.22(+0.31%)
Sep 25, 2008 68.20 71.21 68.20 70.21 1,396,808 +1.73(+2.53%)
Sep 24, 2008 69.38 69.63 67.89 68.48 846,957 +0.36(+0.54%)
Sep 23, 2008 69.15 69.42 67.31 68.11 849,180 -0.57(-0.84%)
Sep 22, 2008 71.01 71.29 68.30 68.69 836,380 -2.20(-3.10%)
Sep 19, 2008 68.69 70.94 68.69 70.88 0 +3.65(+5.42%)
Sep 18, 2008 66.86 68.21 65.14 67.24 1,261,698 +2.13(+3.28%)
Sep 17, 2008 67.28 67.28 64.70 65.10 1,227,968 -3.65(-5.30%)
Sep 16, 2008 67.34 69.06 66.43 68.75 1,102,862 +1.33(+1.97%)
Sep 15, 2008 67.42 68.28 66.84 67.42 1,376,888 -3.13(-4.43%)
Sep 12, 2008 69.25 70.86 68.34 70.55 0 -0.81(-1.14%)
Sep 11, 2008 69.08 71.36 69.08 71.36 505,127 +0.53(+0.74%)
Sep 10, 2008 70.70 71.54 70.25 70.84 1,655,451 +0.94(+1.34%)
Sep 09, 2008 70.53 71.37 69.86 69.90 958,497 -0.46(-0.65%)
Sep 08, 2008 69.97 70.71 69.11 70.35 906,951 +1.44(+2.08%)
Sep 05, 2008 68.28 69.09 67.49 68.92 0 +0.67(+0.98%)
Sep 04, 2008 69.52 70.31 68.16 68.25 1,354,800 -1.61(-2.31%)
Sep 03, 2008 69.52 70.01 69.12 69.87 1,075,701 +0.94(+1.36%)
Sep 02, 2008 69.43 70.53 68.62 68.93 1,022,714 -0.59(-0.85%)
Aug 29, 2008 69.70 70.10 69.09 69.52 0 +0.69(+1.00%)
Aug 28, 2008 68.59 68.99 68.34 68.83 848,812 +0.54(+0.80%)
Aug 27, 2008 67.94 68.52 67.54 68.28 798,787 -1.08(-1.56%)
Aug 26, 2008 68.79 69.58 68.79 69.36 577,072 +0.94(+1.37%)
Aug 25, 2008 70.01 70.01 68.29 68.42 734,495 -0.53(-0.77%)
Aug 22, 2008 67.63 69.13 67.57 68.95 0 +0.43(+0.63%)
Aug 21, 2008 68.24 68.68 67.69 68.52 776,284 +0.09(+0.12%)
Aug 20, 2008 68.29 68.69 67.76 68.43 1,590,634 -0.57(-0.82%)
Aug 19, 2008 69.45 69.83 68.68 69.00 635,016 -1.42(-2.02%)
Aug 18, 2008 71.22 71.25 70.02 70.42 543,602 -0.12(-0.18%)
Aug 15, 2008 70.45 70.91 69.98 70.54 0 +1.02(+1.46%)
Aug 14, 2008 69.75 70.32 69.07 69.52 825,880 -0.73(-1.04%)
Aug 13, 2008 70.96 71.05 69.81 70.25 974,690 -0.83(-1.17%)
Aug 12, 2008 70.35 71.52 70.35 71.08 1,091,909 -0.57(-0.79%)
Aug 11, 2008 70.19 72.32 70.19 71.65 1,445,735 +1.55(+2.21%)
Aug 08, 2008 67.37 70.46 67.11 70.10 1,460,813 +3.45(+5.17%)
Aug 07, 2008 65.48 67.33 65.08 66.65 1,228,524 -0.43(-0.64%)
Aug 06, 2008 66.14 67.45 66.04 67.08 1,299,113 +0.26(+0.39%)
Aug 05, 2008 64.79 67.13 64.79 66.82 1,223,991 +2.69(+4.20%)
Aug 04, 2008 64.48 64.48 63.69 64.12 1,035,006 -1.89(-2.87%)
Aug 01, 2008 66.73 67.36 65.71 66.02 802,911 -0.75(-1.13%)
Jul 31, 2008 66.54 67.63 66.41 66.77 1,199,007 -2.33(-3.37%)
Jul 30, 2008 69.29 69.69 68.55 69.10 648,394 -0.77(-1.10%)
Jul 29, 2008 69.87 70.01 68.29 69.87 667,253 +1.16(+1.69%)
Jul 28, 2008 70.46 70.46 68.49 68.70 722,830 -2.55(-3.57%)
Jul 25, 2008 71.78 72.36 71.04 71.25 765,929 -1.06(-1.47%)
Jul 24, 2008 73.03 73.30 72.05 72.31 1,155,207 +0.99(+1.38%)
Jul 23, 2008 70.72 72.16 70.46 71.32 1,160,256 -0.74(-1.02%)
Jul 22, 2008 70.91 72.10 70.53 72.06 1,082,591 +2.79(+4.03%)
Jul 21, 2008 69.79 69.83 68.81 69.27 610,199 -0.02(-0.02%)
Jul 18, 2008 69.02 69.69 68.76 69.28 638,230 -0.59(-0.84%)
Jul 17, 2008 69.69 70.26 69.06 69.87 1,518,351 -0.53(-0.75%)
Jul 16, 2008 68.29 70.44 68.02 70.40 1,291,148 +1.94(+2.83%)
Jul 15, 2008 68.67 69.06 67.55 68.46 2,060,600 -0.88(-1.28%)
Jul 14, 2008 70.22 70.25 69.06 69.35 794,534 -0.89(-1.27%)
Jul 11, 2008 71.00 71.57 69.53 70.24 1,012,699 -1.61(-2.25%)
Jul 10, 2008 71.63 72.35 70.92 71.85 831,410 +0.87(+1.22%)
Jul 09, 2008 72.15 72.63 70.90 70.98 821,911 -1.06(-1.46%)
Jul 08, 2008 72.02 72.46 71.35 72.04 677,694 -0.26(-0.35%)
Jul 07, 2008 71.89 72.82 71.81 72.29 815,182 +0.91(+1.27%)
Jul 04, 2008 71.08 72.00 70.79 71.39 472,938 +0.00(+0.00%)
Jul 03, 2008 71.08 72.00 70.79 71.39 472,938 +0.47(+0.66%)
Jul 02, 2008 72.19 73.40 70.77 70.92 1,452,521 -1.75(-2.41%)
Jul 01, 2008 72.70 72.90 71.34 72.67 1,673,313 -0.26(-0.36%)
Jun 30, 2008 72.86 73.71 72.78 72.94 672,781 -0.26(-0.35%)
Jun 27, 2008 74.48 74.48 72.87 73.19 915,559 -0.13(-0.18%)
Jun 26, 2008 74.86 74.86 73.33 73.33 1,264,822 -2.05(-2.72%)
Jun 25, 2008 74.87 76.38 74.22 75.37 986,352 +1.02(+1.37%)
Jun 24, 2008 75.12 75.25 74.09 74.36 1,105,912 -1.57(-2.06%)
Jun 23, 2008 76.83 76.83 75.57 75.93 664,655 +0.11(+0.14%)
Jun 20, 2008 77.90 78.06 75.44 75.82 1,124,960 -3.45(-4.35%)
Jun 19, 2008 79.48 79.48 78.18 79.26 800,238 -0.23(-0.29%)
Jun 18, 2008 80.01 80.98 79.00 79.50 1,022,406 -0.64(-0.79%)
Jun 17, 2008 80.31 81.01 79.92 80.13 561,399 -0.41(-0.51%)
Jun 16, 2008 79.96 80.54 79.77 80.54 667,548 +0.85(+1.06%)
Jun 13, 2008 80.29 80.29 78.37 79.70 543,228 +1.47(+1.88%)
Jun 12, 2008 78.31 79.10 77.92 78.22 560,715 -0.50(-0.64%)
Jun 11, 2008 79.93 80.37 78.63 78.73 691,394 -0.10(-0.13%)
Jun 10, 2008 78.56 79.34 77.74 78.83 691,345 -0.78(-0.97%)
Jun 09, 2008 80.36 80.54 79.04 79.60 460,951 -0.04(-0.05%)
Jun 06, 2008 81.94 81.94 79.53 79.64 798,720 -3.18(-3.84%)
Jun 05, 2008 81.75 82.89 81.56 82.82 1,217,470 +1.64(+2.03%)
Jun 04, 2008 81.17 81.57 80.70 81.18 1,095,816 +1.81(+2.28%)
Jun 03, 2008 79.22 80.48 79.08 79.37 604,669 -0.17(-0.21%)
Jun 02, 2008 79.95 80.87 79.22 79.54 546,427 +0.36(+0.45%)
May 30, 2008 78.90 79.38 78.46 79.18 528,148 +2.20(+2.86%)
May 29, 2008 76.64 77.22 76.24 76.98 629,496 +1.10(+1.45%)
May 28, 2008 75.42 76.41 75.03 75.88 1,370,868 -1.12(-1.45%)
May 27, 2008 79.10 79.10 76.12 77.00 1,090,163 +0.26(+0.34%)
May 26, 2008 77.58 77.58 76.43 76.73 0 +0.00(+0.00%)
May 23, 2008 77.58 77.58 76.43 76.73 972,767 -1.23(-1.58%)
May 22, 2008 78.36 78.67 77.21 77.97 731,762 +0.22(+0.29%)
May 21, 2008 78.70 79.29 77.74 77.74 771,859 -2.34(-2.93%)
May 20, 2008 80.65 80.65 79.76 80.08 659,006 -1.55(-1.90%)
May 19, 2008 81.14 82.25 81.14 81.64 762,912 +2.59(+3.28%)
May 16, 2008 79.68 79.84 78.60 79.05 853,295 -1.75(-2.16%)
May 15, 2008 79.15 80.79 79.15 80.79 836,973 +2.60(+3.32%)
May 14, 2008 77.62 78.84 77.62 78.19 301,739 -0.45(-0.57%)
May 13, 2008 78.76 79.15 78.20 78.64 399,261 -0.20(-0.26%)
May 12, 2008 78.40 78.86 78.14 78.84 541,491 +0.23(+0.30%)
May 09, 2008 79.16 79.25 77.66 78.61 487,587 +0.58(+0.75%)
May 08, 2008 79.91 79.91 77.01 78.03 1,100,226 -3.26(-4.01%)
May 07, 2008 82.00 82.70 81.05 81.29 458,225 -0.70(-0.85%)
May 06, 2008 81.61 82.17 81.00 81.99 621,116 +0.42(+0.51%)
May 05, 2008 81.44 81.74 80.78 81.57 737,485 +0.14(+0.17%)
May 02, 2008 80.16 81.58 80.16 81.43 1,112,874 +1.45(+1.81%)
May 01, 2008 78.39 80.19 78.39 79.98 652,395 +1.22(+1.55%)
Apr 30, 2008 78.49 80.06 78.49 78.76 734,022 -0.23(-0.29%)
Apr 29, 2008 78.49 79.38 78.49 78.99 365,659 -0.12(-0.16%)
Apr 28, 2008 79.13 79.60 78.70 79.11 397,849 -0.08(-0.10%)
Apr 25, 2008 78.38 79.46 78.38 79.19 668,402 +1.52(+1.96%)
Apr 24, 2008 77.07 78.14 76.73 77.67 666,787 +0.23(+0.30%)
Apr 23, 2008 77.40 77.78 76.86 77.44 407,244 -0.59(-0.76%)
Apr 22, 2008 78.91 78.91 77.69 78.03 721,901 -2.45(-3.05%)
Apr 21, 2008 79.53 80.65 79.15 80.48 713,881 +1.68(+2.14%)
Apr 18, 2008 77.97 79.11 77.89 78.80 992,122 +2.31(+3.02%)
Apr 17, 2008 75.65 76.74 75.65 76.48 719,709 +0.46(+0.60%)
Apr 16, 2008 75.51 76.24 74.83 76.03 860,374 +1.28(+1.71%)
Apr 15, 2008 73.92 74.80 73.91 74.75 697,981 +0.46(+0.62%)
Apr 14, 2008 75.16 75.16 74.14 74.29 656,030 -0.22(-0.29%)
Apr 11, 2008 74.80 74.80 73.72 74.51 965,685 +0.47(+0.64%)
Apr 10, 2008 74.16 74.67 73.72 74.03 3,642,920 +0.16(+0.22%)
Apr 09, 2008 75.19 75.19 73.78 73.87 951,620 -0.95(-1.28%)
Apr 08, 2008 75.46 75.46 74.54 74.82 1,047,976 -0.81(-1.07%)
Apr 07, 2008 76.04 76.22 75.42 75.63 1,502,833 -0.40(-0.52%)
Apr 04, 2008 76.46 76.57 75.69 76.03 1,593,296 -1.60(-2.06%)
Apr 03, 2008 79.29 79.29 77.44 77.63 1,392,558 -1.46(-1.84%)
Apr 02, 2008 80.05 80.15 78.61 79.08 1,461,721 -1.06(-1.32%)
Apr 01, 2008 78.52 80.28 78.45 80.14 1,831,939 +1.85(+2.37%)
Mar 31, 2008 77.82 78.63 77.44 78.28 1,002,687 -2.25(-2.79%)
Mar 28, 2008 80.45 81.19 80.16 80.53 2,170,170 +1.19(+1.50%)
Mar 27, 2008 80.70 80.70 79.29 79.35 557,645 -1.51(-1.87%)
Mar 26, 2008 81.47 82.75 80.76 80.86 476,196 -2.13(-2.56%)
Mar 25, 2008 82.99 83.22 81.30 82.99 526,872 +0.68(+0.83%)
Mar 24, 2008 81.47 83.82 81.41 82.30 1,089,827 +2.26(+2.82%)
Mar 21, 2008 79.06 80.31 77.53 80.05 722,592 +0.00(+0.00%)
Mar 20, 2008 79.06 80.31 77.53 80.05 722,592 +1.80(+2.30%)
Mar 19, 2008 79.15 80.36 78.17 78.25 1,011,559 -1.37(-1.72%)
Mar 18, 2008 77.90 79.70 77.81 79.61 870,650 +2.64(+3.43%)
Mar 17, 2008 76.32 78.00 75.93 76.97 1,229,614 -0.84(-1.08%)
Mar 14, 2008 80.12 80.22 76.93 77.81 1,625,421 -3.66(-4.50%)
Mar 13, 2008 80.62 81.90 79.46 81.47 902,557 -0.02(-0.02%)
Mar 12, 2008 83.04 83.04 81.40 81.49 497,376 -0.81(-0.99%)
Mar 11, 2008 81.15 82.30 80.81 82.30 992,399 +4.09(+5.23%)
Mar 10, 2008 79.54 80.04 77.97 78.21 854,678 -1.99(-2.49%)
Mar 07, 2008 81.02 81.02 79.68 80.21 897,618 -0.81(-1.00%)
Mar 06, 2008 81.35 82.21 80.73 81.02 850,680 -0.92(-1.13%)
Mar 05, 2008 81.79 82.56 81.21 81.94 723,190 +0.26(+0.32%)
Mar 04, 2008 82.86 82.86 80.83 81.68 1,162,575 -2.96(-3.50%)
Mar 03, 2008 83.80 84.70 83.41 84.64 1,035,892 +0.41(+0.49%)
Feb 29, 2008 85.35 85.35 83.92 84.23 688,084 -1.57(-1.83%)
Feb 28, 2008 86.49 86.49 85.58 85.80 529,478 -1.78(-2.04%)
Feb 27, 2008 86.94 88.33 86.94 87.58 965,480 +0.57(+0.65%)
Feb 26, 2008 85.90 87.53 85.49 87.01 661,132 +0.00(+0.00%)
Feb 25, 2008 86.37 87.15 85.73 87.01 680,519 +1.09(+1.27%)
Feb 22, 2008 85.98 86.32 84.14 85.92 1,189,500 -0.06(-0.07%)
Feb 21, 2008 87.68 87.68 85.97 85.98 618,023 -1.89(-2.15%)
Feb 20, 2008 88.03 88.33 86.52 87.88 607,762 -2.13(-2.37%)
Feb 19, 2008 90.73 91.24 89.17 90.01 1,203,371 +3.89(+4.51%)
Feb 18, 2008 86.21 86.63 85.05 86.12 0 +0.00(+0.00%)
Feb 15, 2008 86.21 86.63 85.05 86.12 406,947 +1.14(+1.34%)
Feb 14, 2008 85.74 86.11 84.69 84.98 465,933 -0.54(-0.64%)
Feb 13, 2008 86.73 86.73 84.77 85.52 815,559 -1.50(-1.72%)
Feb 12, 2008 86.32 87.81 86.32 87.02 998,564 +1.44(+1.69%)
Feb 11, 2008 84.57 85.76 83.96 85.58 690,001 +1.29(+1.53%)
Feb 08, 2008 84.62 85.49 83.68 84.29 524,567 -1.36(-1.59%)
Feb 07, 2008 85.55 85.97 84.37 85.65 1,447,226 +2.02(+2.41%)
Feb 06, 2008 84.83 85.84 83.59 83.63 1,412,923 +1.87(+2.29%)
Feb 05, 2008 83.03 83.03 81.56 81.76 939,923 -2.96(-3.50%)
Feb 04, 2008 85.28 85.67 84.59 84.72 510,344 -0.47(-0.56%)
Feb 01, 2008 84.32 85.20 84.17 85.20 631,201 +1.15(+1.37%)
Jan 31, 2008 83.65 84.50 82.54 84.05 2,233,817 +2.79(+3.44%)
Jan 30, 2008 80.81 82.40 80.27 81.26 821,834 +0.70(+0.87%)
Jan 29, 2008 80.50 80.56 79.68 80.56 596,050 +1.26(+1.59%)
Jan 28, 2008 79.15 79.42 78.11 79.30 811,118 +0.16(+0.20%)
Jan 25, 2008 79.71 80.70 78.53 79.15 887,543 +1.78(+2.31%)
Jan 24, 2008 77.11 77.76 76.46 77.36 734,731 +0.35(+0.45%)
Jan 23, 2008 73.71 77.38 72.94 77.01 1,789,578 +1.82(+2.41%)
Jan 22, 2008 71.32 75.91 70.77 75.20 1,740,653 -2.16(-2.80%)
Jan 21, 2008 77.40 78.25 76.05 77.36 0 +0.00(+0.00%)
Jan 18, 2008 77.40 78.25 76.05 77.36 1,224,746 +0.85(+1.12%)
Jan 17, 2008 78.21 78.59 76.29 76.51 970,651 -0.51(-0.66%)
Jan 16, 2008 76.73 77.80 76.23 77.02 984,640 -0.92(-1.18%)
Jan 15, 2008 80.70 80.70 77.79 77.94 1,110,214 -2.84(-3.52%)
Jan 14, 2008 79.93 81.40 79.93 80.78 497,053 +0.92(+1.15%)
Jan 11, 2008 79.54 81.27 79.54 79.87 570,346 -1.13(-1.39%)
Jan 10, 2008 80.08 81.43 79.73 80.99 1,034,178 -1.44(-1.75%)
Jan 09, 2008 80.32 82.59 80.32 82.44 1,118,268 +2.48(+3.11%)
Jan 08, 2008 81.53 81.57 79.82 79.95 584,915 -1.11(-1.37%)
Jan 07, 2008 80.70 81.57 80.48 81.06 749,736 +0.41(+0.51%)
Jan 04, 2008 82.06 82.64 80.50 80.65 722,209 -2.30(-2.77%)
Jan 03, 2008 83.41 83.41 82.47 82.95 446,153 +0.34(+0.41%)
Jan 02, 2008 82.72 83.53 82.27 82.61 481,766 +0.23(+0.27%)
Jan 01, 2008 82.64 82.99 81.98 82.38 0 +0.00(+0.00%)
Dec 31, 2007 82.64 82.99 81.98 82.38 475,674 -0.33(-0.40%)
Dec 28, 2007 83.22 83.55 82.67 82.72 433,130 -0.71(-0.86%)
Dec 27, 2007 84.46 84.67 83.24 83.43 618,873 -1.05(-1.24%)
Dec 26, 2007 83.98 84.50 83.53 84.48 579,600 +1.26(+1.51%)
Dec 24, 2007 83.01 83.42 82.78 83.22 159,112 -0.12(-0.14%)
Dec 21, 2007 82.40 83.38 82.20 83.34 482,114 +1.19(+1.45%)
Dec 20, 2007 81.48 82.25 81.48 82.14 506,670 +0.22(+0.27%)
Dec 19, 2007 81.91 82.75 81.50 81.92 594,697 -0.55(-0.67%)
Dec 18, 2007 82.06 82.85 81.32 82.47 577,920 +0.85(+1.05%)
Dec 17, 2007 82.25 82.96 81.50 81.62 579,872 -0.86(-1.04%)
Dec 14, 2007 85.00 85.00 82.26 82.48 1,306,526 -3.20(-3.74%)
Dec 13, 2007 86.13 86.23 85.11 85.69 564,095 -1.62(-1.86%)
Dec 12, 2007 87.53 89.23 86.64 87.31 670,902 +1.20(+1.40%)
Dec 11, 2007 89.09 89.09 86.05 86.11 753,017 -3.08(-3.45%)
Dec 10, 2007 88.14 89.38 88.14 89.19 683,818 +0.57(+0.64%)
Dec 07, 2007 88.65 88.89 88.34 88.62 419,660 +0.61(+0.70%)
Dec 06, 2007 86.39 88.12 86.39 88.01 374,453 +0.85(+0.97%)
Dec 05, 2007 86.04 87.56 86.04 87.16 517,998 +1.25(+1.45%)
Dec 04, 2007 85.35 86.11 85.35 85.91 375,571 -0.16(-0.18%)
Dec 03, 2007 86.91 87.53 85.83 86.07 518,614 -1.19(-1.36%)
Nov 30, 2007 87.44 88.26 86.87 87.25 591,198 -0.16(-0.19%)
Nov 29, 2007 86.91 87.71 86.89 87.42 510,277 +0.38(+0.44%)
Nov 28, 2007 85.78 87.45 85.66 87.04 662,929 +0.05(+0.05%)
Nov 27, 2007 86.91 87.45 85.72 86.99 1,501,400 +2.84(+3.37%)
Nov 26, 2007 84.11 85.85 84.11 84.15 543,574 -0.74(-0.87%)
Nov 23, 2007 83.88 85.11 83.69 84.89 211,356 +1.02(+1.22%)
Nov 21, 2007 84.57 84.57 82.98 83.86 609,658 -1.54(-1.81%)
Nov 20, 2007 84.58 86.35 84.24 85.41 844,831 +0.99(+1.17%)
Nov 19, 2007 85.16 85.63 83.79 84.42 684,456 -1.09(-1.27%)
Nov 16, 2007 85.57 86.34 84.86 85.51 539,046 -0.22(-0.25%)
Nov 15, 2007 86.25 86.79 85.17 85.73 626,281 -0.50(-0.58%)
Nov 14, 2007 85.49 87.01 85.49 86.22 623,658 -0.01(-0.01%)
Nov 13, 2007 84.48 86.38 84.48 86.23 777,385 +2.64(+3.16%)
Nov 12, 2007 83.96 84.93 83.37 83.59 784,602 -0.10(-0.12%)
Nov 09, 2007 82.86 84.36 82.86 83.69 775,195 -0.88(-1.04%)
Nov 08, 2007 87.29 87.29 83.43 84.57 1,118,029 -2.11(-2.43%)
Nov 07, 2007 88.65 90.01 86.04 86.68 1,077,234 -0.22(-0.25%)
Nov 06, 2007 86.13 87.00 86.13 86.90 639,608 +0.27(+0.31%)
Nov 05, 2007 86.13 87.63 85.83 86.63 675,485 -1.06(-1.20%)
Nov 02, 2007 87.68 87.98 86.70 87.68 730,854 -1.13(-1.27%)
Nov 01, 2007 89.58 89.71 88.45 88.81 1,009,484 +0.01(+0.01%)
Oct 31, 2007 88.51 88.96 86.91 88.80 905,094 +2.44(+2.82%)
Oct 30, 2007 86.75 86.98 86.28 86.36 385,080 -0.54(-0.62%)
Oct 29, 2007 86.99 87.15 86.05 86.90 769,130 +1.75(+2.06%)
Oct 26, 2007 84.31 85.31 83.66 85.14 874,551 +3.09(+3.76%)
Oct 25, 2007 81.86 82.12 81.30 82.06 541,536 -0.25(-0.30%)
Oct 24, 2007 82.95 82.98 81.09 82.30 1,136,684 -1.76(-2.10%)
Oct 23, 2007 83.79 84.56 83.44 84.07 484,315 +1.15(+1.38%)
Oct 22, 2007 82.65 83.03 81.79 82.92 998,916 +0.36(+0.43%)
Oct 19, 2007 83.41 83.83 82.44 82.56 836,661 -2.00(-2.37%)
Oct 18, 2007 84.39 84.66 83.90 84.56 628,140 +1.51(+1.82%)
Oct 17, 2007 83.58 83.80 82.50 83.05 933,705 -1.45(-1.72%)
Oct 16, 2007 84.58 84.77 83.34 84.50 946,206 +0.61(+0.73%)
Oct 15, 2007 85.39 85.39 83.55 83.89 1,827,330 -3.51(-4.01%)
Oct 12, 2007 86.98 87.49 86.91 87.39 552,297 -0.81(-0.92%)
Oct 11, 2007 88.85 89.29 87.80 88.21 715,518 -0.34(-0.39%)
Oct 10, 2007 88.48 88.92 88.34 88.55 712,296 -1.30(-1.45%)
Oct 09, 2007 89.62 89.96 89.23 89.85 551,459 -1.21(-1.33%)
Oct 08, 2007 90.75 91.06 90.56 91.06 188,803 -0.24(-0.26%)
Oct 05, 2007 91.17 91.98 90.98 91.31 368,327 +1.07(+1.19%)
Oct 04, 2007 90.59 90.78 89.96 90.23 632,522 +0.12(+0.14%)
Oct 03, 2007 91.55 91.55 89.53 90.11 854,833 -1.63(-1.78%)
Oct 02, 2007 92.00 92.34 91.18 91.74 513,312 -0.40(-0.44%)
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.