Toyota Motor Corp Ltd Ord ADR (NY: TM )

161.37 +2.71 (+1.71%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 81.24 82.10 80.97 81.98 213,000 +0.48(+0.59%)
Aug 30, 2005 81.70 81.80 80.90 81.50 219,600 +0.18(+0.22%)
Aug 29, 2005 78.60 81.56 78.60 81.32 222,100 -0.68(-0.83%)
Aug 26, 2005 82.57 82.84 81.94 82.00 347,900 -0.73(-0.88%)
Aug 25, 2005 82.11 82.82 82.11 82.73 401,400 +1.58(+1.95%)
Aug 24, 2005 81.06 81.90 81.00 81.15 371,700 +0.10(+0.12%)
Aug 23, 2005 81.15 81.25 80.68 81.05 188,100 +0.05(+0.06%)
Aug 22, 2005 80.68 81.07 80.65 81.00 280,800 +1.80(+2.27%)
Aug 19, 2005 79.15 79.37 79.10 79.20 147,000 -0.42(-0.53%)
Aug 18, 2005 79.57 79.75 79.47 79.62 301,800 -0.02(-0.03%)
Aug 17, 2005 79.05 79.89 79.05 79.64 267,600 +1.07(+1.36%)
Aug 16, 2005 79.60 79.60 78.56 78.57 120,700 -1.04(-1.31%)
Aug 15, 2005 79.20 79.73 79.02 79.61 200,200 -0.39(-0.49%)
Aug 12, 2005 79.98 80.25 79.50 80.00 362,700 +0.34(+0.43%)
Aug 11, 2005 79.01 79.66 79.01 79.66 285,800 +1.24(+1.58%)
Aug 10, 2005 78.00 78.90 78.00 78.42 557,700 +2.78(+3.68%)
Aug 09, 2005 75.61 75.80 75.45 75.64 197,700 +0.70(+0.93%)
Aug 08, 2005 75.45 75.59 74.86 74.94 280,500 -0.14(-0.19%)
Aug 05, 2005 75.25 75.25 74.79 75.08 700,100 -1.05(-1.38%)
Aug 04, 2005 76.25 76.25 75.53 76.13 322,900 -0.23(-0.30%)
Aug 03, 2005 76.87 76.87 76.04 76.36 356,200 -0.59(-0.77%)
Aug 02, 2005 76.28 76.95 76.20 76.95 242,600 +0.66(+0.87%)
Aug 01, 2005 76.60 76.69 75.98 76.29 180,700 +0.43(+0.57%)
Jul 29, 2005 76.30 76.30 75.53 75.86 243,000 +0.04(+0.05%)
Jul 28, 2005 75.42 76.00 75.18 75.82 220,300 +0.52(+0.69%)
Jul 27, 2005 75.39 75.39 74.91 75.30 193,500 +0.85(+1.14%)
Jul 26, 2005 74.68 74.68 74.02 74.45 178,100 +0.04(+0.05%)
Jul 25, 2005 74.83 74.83 74.14 74.41 393,100 -1.12(-1.48%)
Jul 22, 2005 75.65 75.75 75.30 75.53 385,100 -0.12(-0.16%)
Jul 21, 2005 76.00 76.06 75.21 75.65 377,700 +0.79(+1.06%)
Jul 20, 2005 74.57 75.00 73.83 74.86 257,500 +0.34(+0.46%)
Jul 19, 2005 74.55 74.80 74.26 74.52 252,300 -0.23(-0.31%)
Jul 18, 2005 75.05 75.16 74.71 74.75 253,100 -0.24(-0.32%)
Jul 15, 2005 74.60 75.00 74.25 74.99 330,000 +0.29(+0.39%)
Jul 14, 2005 74.59 74.96 74.30 74.70 401,400 +0.62(+0.84%)
Jul 13, 2005 74.18 74.25 73.94 74.08 364,500 -0.52(-0.70%)
Jul 12, 2005 74.43 74.97 74.30 74.60 286,300 +0.76(+1.03%)
Jul 11, 2005 73.59 73.98 73.59 73.84 275,700 +0.25(+0.34%)
Jul 08, 2005 73.24 73.74 73.01 73.59 255,800 +0.40(+0.55%)
Jul 07, 2005 73.38 73.39 72.60 73.19 192,200 -0.24(-0.33%)
Jul 06, 2005 73.53 74.13 73.43 73.43 440,900 +0.52(+0.71%)
Jul 05, 2005 72.63 73.09 72.47 72.91 204,200 +0.76(+1.05%)
Jul 01, 2005 72.04 72.45 71.93 72.15 252,500 +0.66(+0.92%)
Jun 30, 2005 71.80 72.26 71.45 71.49 367,800 -0.06(-0.08%)
Jun 29, 2005 71.42 71.85 71.29 71.55 396,200 +0.15(+0.21%)
Jun 28, 2005 71.00 71.68 70.99 71.40 202,900 +0.35(+0.49%)
Jun 27, 2005 71.22 71.50 70.98 71.05 372,800 -0.65(-0.91%)
Jun 24, 2005 72.16 72.17 71.50 71.70 253,300 -0.05(-0.07%)
Jun 23, 2005 72.75 72.75 71.72 71.75 384,800 -0.76(-1.05%)
Jun 22, 2005 72.96 73.09 72.21 72.51 236,100 +0.07(+0.10%)
Jun 21, 2005 72.32 72.68 72.22 72.44 207,300 +0.43(+0.60%)
Jun 20, 2005 72.29 72.30 71.78 72.01 271,200 -0.81(-1.11%)
Jun 17, 2005 72.45 72.87 72.42 72.82 285,500 +0.88(+1.22%)
Jun 16, 2005 72.00 72.10 71.60 71.94 252,700 +0.22(+0.31%)
Jun 15, 2005 71.65 71.72 71.10 71.72 183,200 +0.31(+0.43%)
Jun 14, 2005 71.00 71.75 70.95 71.41 257,700 +0.03(+0.04%)
Jun 13, 2005 71.44 71.63 71.23 71.38 220,600 +0.21(+0.30%)
Jun 10, 2005 71.38 71.49 71.06 71.17 271,500 -0.20(-0.28%)
Jun 09, 2005 71.37 71.70 71.10 71.37 345,500 -0.51(-0.71%)
Jun 08, 2005 72.15 72.41 71.70 71.88 286,700 -0.38(-0.53%)
Jun 07, 2005 72.00 72.50 71.83 72.26 557,400 +0.16(+0.22%)
Jun 06, 2005 72.10 72.22 71.85 72.10 148,600 +0.25(+0.35%)
Jun 03, 2005 72.30 72.39 71.77 71.85 180,900 -0.72(-0.99%)
Jun 02, 2005 72.65 72.65 72.03 72.57 233,100 +0.49(+0.68%)
Jun 01, 2005 71.95 72.48 71.70 72.08 370,000 +0.37(+0.52%)
May 31, 2005 71.95 72.05 71.61 71.71 290,200 -0.68(-0.94%)
May 27, 2005 72.41 72.55 72.25 72.39 220,600 +0.00(+0.00%)
May 26, 2005 71.67 72.44 71.67 72.39 277,900 -0.69(-0.94%)
May 25, 2005 73.64 73.64 72.77 73.08 133,600 -0.25(-0.34%)
May 24, 2005 73.49 73.67 73.21 73.33 348,400 +0.19(+0.26%)
May 23, 2005 72.79 73.42 72.77 73.14 225,700 +0.78(+1.08%)
May 20, 2005 72.30 72.44 72.10 72.36 451,100 -0.33(-0.45%)
May 19, 2005 72.60 72.85 72.48 72.69 569,900 +0.16(+0.22%)
May 18, 2005 71.57 72.65 71.53 72.53 540,500 +0.07(+0.10%)
May 17, 2005 72.28 72.69 71.99 72.46 306,500 +0.43(+0.60%)
May 16, 2005 71.32 72.09 71.00 72.03 225,900 +0.51(+0.71%)
May 13, 2005 71.85 72.20 71.13 71.52 214,700 -0.33(-0.46%)
May 12, 2005 72.46 72.47 71.84 71.85 226,600 -1.53(-2.09%)
May 11, 2005 73.45 73.62 73.15 73.38 211,100 -0.02(-0.03%)
May 10, 2005 74.00 74.00 73.15 73.40 229,000 -0.70(-0.94%)
May 09, 2005 74.70 74.70 73.87 74.10 401,000 -0.23(-0.31%)
May 06, 2005 75.05 75.25 73.77 74.33 391,800 +0.30(+0.41%)
May 05, 2005 74.75 74.75 73.71 74.03 255,100 -0.46(-0.62%)
May 04, 2005 73.75 74.75 73.68 74.49 303,800 +1.39(+1.90%)
May 03, 2005 72.50 73.10 72.16 73.10 330,900 +0.65(+0.90%)
May 02, 2005 72.75 72.82 72.39 72.45 225,200 -0.26(-0.36%)
Apr 29, 2005 72.70 72.87 72.35 72.71 241,000 +0.72(+1.00%)
Apr 28, 2005 72.40 72.50 71.54 71.99 197,000 -1.01(-1.38%)
Apr 27, 2005 72.72 73.13 72.22 73.00 126,600 +0.18(+0.25%)
Apr 26, 2005 73.00 73.13 72.59 72.82 258,600 -0.76(-1.03%)
Apr 25, 2005 73.18 73.67 73.02 73.58 170,100 +1.13(+1.56%)
Apr 22, 2005 72.79 72.95 72.16 72.45 193,200 -0.34(-0.47%)
Apr 21, 2005 71.90 72.80 71.64 72.79 350,900 +0.89(+1.24%)
Apr 20, 2005 72.45 72.45 71.72 71.90 459,200 -0.75(-1.03%)
Apr 19, 2005 72.26 72.75 72.15 72.65 233,500 +0.50(+0.69%)
Apr 18, 2005 72.15 72.50 72.15 72.15 254,400 -0.52(-0.72%)
Apr 15, 2005 73.35 73.35 72.51 72.67 328,400 -1.08(-1.46%)
Apr 14, 2005 74.30 74.60 73.67 73.75 437,000 -0.81(-1.09%)
Apr 13, 2005 74.89 75.10 74.50 74.56 263,100 -0.88(-1.17%)
Apr 12, 2005 74.99 75.60 74.33 75.44 287,300 +0.11(+0.15%)
Apr 11, 2005 75.66 75.69 74.99 75.33 266,000 -0.43(-0.57%)
Apr 08, 2005 75.80 76.08 75.50 75.76 250,700 -0.79(-1.03%)
Apr 07, 2005 76.48 76.81 76.11 76.55 235,300 +0.73(+0.96%)
Apr 06, 2005 75.90 76.30 75.72 75.82 243,300 +0.32(+0.42%)
Apr 05, 2005 75.13 75.60 75.10 75.50 291,800 +1.32(+1.78%)
Apr 04, 2005 75.05 75.05 73.93 74.18 197,500 -0.09(-0.12%)
Apr 01, 2005 74.60 75.15 74.27 74.27 164,300 -0.11(-0.15%)
Mar 31, 2005 75.05 75.05 74.35 74.38 221,700 -0.66(-0.88%)
Mar 30, 2005 75.80 75.80 74.05 75.04 273,900 +1.01(+1.36%)
Mar 29, 2005 74.60 74.73 73.93 74.03 392,000 -1.24(-1.65%)
Mar 28, 2005 75.67 75.67 75.07 75.27 254,900 +0.46(+0.61%)
Mar 24, 2005 75.00 75.23 74.75 74.81 536,000 -1.20(-1.58%)
Mar 23, 2005 76.02 76.14 75.30 76.01 250,300 -0.09(-0.12%)
Mar 22, 2005 76.25 77.31 76.05 76.10 269,200 -0.45(-0.59%)
Mar 21, 2005 76.61 76.61 76.10 76.55 193,100 -0.02(-0.03%)
Mar 18, 2005 76.88 76.88 76.33 76.57 167,800 +0.23(+0.30%)
Mar 17, 2005 76.90 76.90 76.05 76.34 237,700 -0.73(-0.95%)
Mar 16, 2005 77.25 77.26 76.04 77.07 485,800 -0.47(-0.61%)
Mar 15, 2005 77.89 77.96 77.50 77.54 149,500 -0.84(-1.07%)
Mar 14, 2005 78.84 78.84 77.65 78.38 210,900 -0.47(-0.60%)
Mar 11, 2005 79.29 79.48 78.72 78.85 139,300 -0.31(-0.39%)
Mar 10, 2005 78.71 79.32 78.71 79.16 177,800 +0.53(+0.67%)
Mar 09, 2005 79.25 79.50 78.57 78.63 379,900 +0.03(+0.04%)
Mar 08, 2005 79.24 79.24 78.50 78.60 183,100 +0.15(+0.19%)
Mar 07, 2005 78.48 78.84 78.30 78.45 153,400 -0.33(-0.42%)
Mar 04, 2005 78.20 79.11 78.18 78.78 266,200 +0.82(+1.05%)
Mar 03, 2005 78.20 78.52 77.72 77.96 257,100 -0.22(-0.28%)
Mar 02, 2005 78.14 78.63 77.61 78.18 156,300 +0.05(+0.06%)
Mar 01, 2005 77.85 78.25 77.80 78.13 254,000 +0.35(+0.45%)
Feb 28, 2005 78.00 78.18 77.45 77.78 154,400 +0.18(+0.23%)
Feb 25, 2005 77.10 77.73 77.01 77.60 231,800 +0.50(+0.65%)
Feb 24, 2005 77.10 77.23 76.82 77.10 211,100 -0.60(-0.77%)
Feb 23, 2005 77.87 77.88 77.50 77.70 188,500 -0.25(-0.32%)
Feb 22, 2005 78.28 78.63 77.82 77.95 283,900 -1.22(-1.54%)
Feb 18, 2005 78.90 79.30 78.85 79.17 147,200 +1.22(+1.57%)
Feb 17, 2005 78.25 78.45 77.94 77.95 362,900 -1.31(-1.65%)
Feb 16, 2005 79.55 79.55 79.06 79.26 254,300 -0.79(-0.99%)
Feb 15, 2005 79.47 80.40 79.34 80.05 502,400 +0.35(+0.44%)
Feb 14, 2005 79.22 79.74 79.22 79.70 141,000 +0.60(+0.76%)
Feb 11, 2005 78.68 79.40 78.50 79.10 169,400 +0.49(+0.62%)
Feb 10, 2005 78.25 78.70 78.23 78.61 159,000 +0.82(+1.05%)
Feb 09, 2005 77.55 78.24 77.55 77.79 190,600 +0.41(+0.53%)
Feb 08, 2005 77.27 77.65 77.15 77.38 220,200 -0.35(-0.45%)
Feb 07, 2005 77.74 78.05 77.62 77.73 384,800 -0.90(-1.14%)
Feb 04, 2005 78.25 78.67 77.91 78.63 255,600 +1.12(+1.44%)
Feb 03, 2005 77.82 77.83 77.05 77.51 299,600 -1.21(-1.54%)
Feb 02, 2005 78.89 79.10 78.34 78.72 280,500 +0.07(+0.09%)
Feb 01, 2005 78.40 78.76 78.05 78.65 267,300 +0.46(+0.59%)
Jan 31, 2005 78.05 78.28 77.90 78.19 160,600 +1.14(+1.48%)
Jan 28, 2005 77.48 77.78 77.05 77.05 326,400 -0.56(-0.72%)
Jan 27, 2005 77.60 77.82 77.40 77.61 258,400 -1.14(-1.45%)
Jan 26, 2005 78.50 78.95 78.45 78.75 194,600 +1.00(+1.29%)
Jan 25, 2005 77.50 77.95 77.20 77.75 526,500 -0.84(-1.07%)
Jan 24, 2005 78.70 78.91 78.55 78.59 105,800 -0.22(-0.28%)
Jan 21, 2005 78.65 79.10 78.60 78.81 188,800 +0.50(+0.64%)
Jan 20, 2005 78.88 79.00 78.06 78.31 359,400 -1.29(-1.62%)
Jan 19, 2005 80.15 80.45 79.47 79.60 181,500 -1.12(-1.39%)
Jan 18, 2005 80.46 80.93 80.25 80.72 171,800 -0.78(-0.96%)
Jan 14, 2005 80.92 81.75 80.75 81.50 171,000 +1.29(+1.61%)
Jan 13, 2005 80.60 80.89 79.96 80.21 171,000 -0.89(-1.10%)
Jan 12, 2005 80.82 81.18 80.57 81.10 172,900 +0.28(+0.35%)
Jan 11, 2005 80.60 81.21 80.32 80.82 182,800 +0.86(+1.08%)
Jan 10, 2005 80.05 80.36 79.60 79.96 206,100 +0.52(+0.65%)
Jan 07, 2005 79.95 80.15 79.40 79.44 163,700 -0.88(-1.10%)
Jan 06, 2005 80.47 80.73 80.15 80.32 191,300 +0.45(+0.56%)
Jan 05, 2005 79.75 80.16 79.35 79.87 207,000 -0.20(-0.25%)
Jan 04, 2005 81.20 82.00 79.55 80.07 335,500 -1.31(-1.61%)
Jan 03, 2005 82.10 82.27 81.17 81.38 245,900 -0.49(-0.60%)
Dec 31, 2004 80.85 81.87 80.85 81.87 137,200 +1.22(+1.51%)
Dec 30, 2004 80.45 80.91 80.28 80.65 96,900 +0.82(+1.03%)
Dec 29, 2004 80.12 80.12 79.54 79.83 80,200 -0.52(-0.65%)
Dec 28, 2004 80.15 80.47 80.02 80.35 123,500 +0.20(+0.25%)
Dec 27, 2004 79.71 80.33 79.71 80.15 182,600 +1.06(+1.34%)
Dec 23, 2004 78.95 79.25 78.89 79.09 118,900 +0.23(+0.29%)
Dec 22, 2004 78.02 79.17 78.02 78.86 229,100 +0.79(+1.01%)
Dec 21, 2004 77.80 78.20 77.73 78.07 124,900 +0.42(+0.54%)
Dec 20, 2004 77.25 77.95 77.25 77.65 143,700 +0.54(+0.70%)
Dec 17, 2004 77.07 77.29 77.05 77.11 168,700 +0.29(+0.38%)
Dec 16, 2004 76.95 77.03 76.60 76.82 228,700 +0.01(+0.01%)
Dec 15, 2004 76.97 77.12 76.57 76.81 210,300 +0.46(+0.60%)
Dec 14, 2004 75.97 76.46 75.58 76.35 427,400 +1.35(+1.80%)
Dec 13, 2004 74.65 75.19 74.42 75.00 382,500 +0.08(+0.11%)
Dec 10, 2004 73.53 75.15 73.42 74.92 784,900 +0.32(+0.43%)
Dec 09, 2004 74.38 74.81 73.76 74.60 277,900 -0.42(-0.56%)
Dec 08, 2004 75.00 75.05 74.67 75.02 183,700 +0.79(+1.06%)
Dec 07, 2004 74.75 74.75 74.22 74.23 251,800 -0.63(-0.84%)
Dec 06, 2004 75.22 75.22 74.66 74.86 404,500 -1.05(-1.38%)
Dec 03, 2004 75.65 75.97 75.55 75.91 180,600 +0.34(+0.45%)
Dec 02, 2004 75.50 75.84 75.50 75.57 276,100 +0.01(+0.01%)
Dec 01, 2004 74.50 75.69 74.47 75.56 323,800 +0.85(+1.14%)
Nov 30, 2004 75.40 75.40 74.50 74.71 414,400 -1.33(-1.75%)
Nov 29, 2004 76.50 76.56 75.97 76.04 221,900 -0.43(-0.56%)
Nov 26, 2004 76.29 76.65 76.29 76.47 94,500 +0.38(+0.50%)
Nov 24, 2004 76.00 76.23 75.95 76.09 131,800 +0.24(+0.32%)
Nov 23, 2004 75.80 76.32 75.60 75.85 148,500 -0.38(-0.50%)
Nov 22, 2004 76.03 76.23 75.60 76.23 231,500 -0.88(-1.14%)
Nov 19, 2004 77.83 77.94 77.10 77.11 147,100 -0.49(-0.63%)
Nov 18, 2004 77.53 77.88 77.22 77.60 337,100 -1.47(-1.86%)
Nov 17, 2004 78.30 79.39 78.30 79.07 315,900 +0.41(+0.52%)
Nov 16, 2004 79.10 79.10 78.43 78.66 153,000 -0.51(-0.64%)
Nov 15, 2004 79.50 79.50 78.77 79.17 182,400 +0.93(+1.19%)
Nov 12, 2004 77.55 78.49 77.33 78.24 234,600 +1.44(+1.87%)
Nov 11, 2004 76.37 77.16 76.30 76.80 246,500 -0.17(-0.22%)
Nov 10, 2004 77.20 77.21 76.90 76.97 389,000 -0.88(-1.13%)
Nov 09, 2004 77.64 78.02 77.41 77.85 198,800 +0.21(+0.27%)
Nov 08, 2004 77.32 78.04 77.06 77.64 345,700 -0.97(-1.23%)
Nov 05, 2004 78.36 79.16 78.29 78.61 272,700 -0.03(-0.04%)
Nov 04, 2004 77.77 78.69 77.56 78.64 289,000 +0.94(+1.21%)
Nov 03, 2004 77.75 77.99 77.52 77.70 366,000 +0.61(+0.79%)
Nov 02, 2004 76.30 77.55 76.25 77.09 286,100 +0.14(+0.18%)
Nov 01, 2004 76.50 77.14 76.43 76.95 287,300 -0.64(-0.82%)
Oct 29, 2004 77.57 77.85 77.30 77.59 172,600 +0.90(+1.17%)
Oct 28, 2004 76.50 77.25 76.12 76.69 185,800 -0.03(-0.04%)
Oct 27, 2004 75.55 76.73 75.28 76.72 238,900 +1.50(+1.99%)
Oct 26, 2004 74.55 75.35 74.49 75.22 240,700 -0.17(-0.23%)
Oct 25, 2004 75.25 75.55 75.00 75.39 108,100 +0.14(+0.19%)
Oct 22, 2004 75.76 75.92 75.18 75.25 97,900 -0.51(-0.67%)
Oct 21, 2004 75.50 75.95 75.15 75.76 219,200 +0.01(+0.01%)
Oct 20, 2004 75.39 75.84 75.39 75.75 277,800 -0.08(-0.11%)
Oct 19, 2004 76.00 76.28 75.75 75.83 246,400 +0.03(+0.04%)
Oct 18, 2004 75.85 75.94 75.46 75.80 98,800 +0.30(+0.40%)
Oct 15, 2004 75.20 75.95 75.06 75.50 158,300 +0.72(+0.96%)
Oct 14, 2004 75.60 75.78 74.64 74.78 269,700 -0.50(-0.66%)
Oct 13, 2004 75.78 75.88 75.21 75.28 197,800 -1.16(-1.52%)
Oct 12, 2004 76.75 76.75 76.00 76.44 237,400 -1.61(-2.06%)
Oct 11, 2004 77.70 78.35 77.70 78.05 158,700 +0.53(+0.68%)
Oct 08, 2004 77.76 78.10 77.36 77.52 159,800 +1.22(+1.60%)
Oct 07, 2004 77.05 77.14 76.30 76.30 219,700 -1.48(-1.90%)
Oct 06, 2004 77.13 77.83 77.13 77.78 179,800 +0.57(+0.74%)
Oct 05, 2004 78.65 78.71 77.02 77.21 319,000 -0.25(-0.32%)
Oct 04, 2004 77.22 77.75 77.12 77.46 314,200 -0.06(-0.08%)
Oct 01, 2004 76.88 77.75 76.50 77.52 253,200 +1.14(+1.49%)
Sep 30, 2004 76.15 76.68 75.79 76.38 276,600 +2.47(+3.34%)
Sep 29, 2004 73.70 73.95 73.54 73.91 186,100 +0.13(+0.18%)
Sep 28, 2004 73.60 73.98 73.30 73.78 300,200 -0.28(-0.38%)
Sep 27, 2004 74.17 75.00 74.01 74.06 437,200 -0.99(-1.32%)
Sep 24, 2004 75.25 75.30 75.00 75.05 222,800 -0.95(-1.25%)
Sep 23, 2004 76.12 76.60 75.70 76.00 242,700 +0.16(+0.21%)
Sep 22, 2004 76.63 76.68 75.77 75.84 149,200 -0.79(-1.03%)
Sep 21, 2004 76.35 76.70 75.70 76.63 220,000 +0.02(+0.03%)
Sep 20, 2004 76.72 76.73 76.25 76.61 206,800 +0.00(+0.00%)
Sep 17, 2004 76.80 76.88 76.50 76.61 156,700 -0.20(-0.26%)
Sep 16, 2004 76.75 77.00 76.65 76.81 136,200 -0.19(-0.25%)
Sep 15, 2004 77.70 77.70 77.00 77.00 278,900 -0.99(-1.27%)
Sep 14, 2004 78.35 78.35 77.85 77.99 189,000 +0.34(+0.44%)
Sep 13, 2004 78.00 78.09 77.58 77.65 387,500 +0.46(+0.60%)
Sep 10, 2004 76.90 77.64 76.88 77.19 154,900 -0.04(-0.05%)
Sep 09, 2004 77.50 77.60 76.80 77.23 179,700 -0.53(-0.68%)
Sep 08, 2004 78.20 78.20 77.70 77.76 159,400 -0.39(-0.50%)
Sep 07, 2004 78.42 78.42 77.62 78.15 241,800 +0.91(+1.18%)
Sep 03, 2004 77.00 77.90 77.00 77.24 610,000 -2.81(-3.51%)
Sep 02, 2004 79.50 80.05 79.18 80.05 178,700 +0.30(+0.38%)
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.