Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 91.34 92.24 91.18 92.14 616,284 +1.47(+1.62%)
Sep 28, 2007 91.25 91.55 90.63 90.68 373,739 +0.76(+0.85%)
Sep 27, 2007 89.23 90.06 89.23 89.92 363,043 +0.77(+0.86%)
Sep 26, 2007 89.47 89.47 88.07 89.15 469,236 -0.32(-0.36%)
Sep 25, 2007 89.23 89.95 89.11 89.47 375,415 +0.50(+0.57%)
Sep 24, 2007 89.23 90.40 88.57 88.96 555,970 -0.32(-0.36%)
Sep 21, 2007 88.92 89.49 88.92 89.28 571,048 -0.19(-0.21%)
Sep 20, 2007 89.59 89.91 88.92 89.47 785,626 -0.12(-0.14%)
Sep 19, 2007 89.54 90.27 89.33 89.59 527,230 +1.34(+1.52%)
Sep 18, 2007 86.64 88.29 86.49 88.25 568,084 +0.82(+0.94%)
Sep 17, 2007 87.29 87.69 87.06 87.43 326,700 -0.40(-0.45%)
Sep 14, 2007 87.40 88.07 87.11 87.82 271,927 +0.62(+0.71%)
Sep 13, 2007 87.49 87.75 87.11 87.20 705,208 -0.59(-0.67%)
Sep 12, 2007 87.88 88.19 87.37 87.79 477,227 -0.09(-0.10%)
Sep 11, 2007 87.73 88.21 87.63 87.88 326,442 +0.61(+0.69%)
Sep 10, 2007 89.24 89.24 86.85 87.27 527,359 -0.64(-0.73%)
Sep 07, 2007 88.46 88.46 87.39 87.91 454,673 -1.69(-1.89%)
Sep 06, 2007 89.04 90.08 88.75 89.61 564,991 +0.16(+0.18%)
Sep 05, 2007 89.61 89.69 88.85 89.44 374,384 -1.30(-1.44%)
Sep 04, 2007 90.44 90.92 90.08 90.75 492,176 +0.99(+1.10%)
Aug 31, 2007 89.89 90.32 89.27 89.76 505,322 +1.85(+2.11%)
Aug 30, 2007 87.45 88.64 87.19 87.91 414,980 -1.18(-1.32%)
Aug 29, 2007 87.70 89.22 87.42 89.09 574,528 +1.40(+1.59%)
Aug 28, 2007 89.23 89.37 87.63 87.69 354,021 -1.69(-1.89%)
Aug 27, 2007 89.59 90.01 89.32 89.38 297,058 -1.09(-1.20%)
Aug 24, 2007 89.20 90.59 89.02 90.47 297,960 +0.99(+1.11%)
Aug 23, 2007 89.31 89.74 89.14 89.47 520,529 +0.00(+0.00%)
Aug 22, 2007 88.85 89.73 88.85 89.47 570,275 +0.64(+0.72%)
Aug 21, 2007 88.19 89.22 88.19 88.84 726,472 +0.65(+0.74%)
Aug 20, 2007 88.86 88.86 87.38 88.19 1,060,647 -0.67(-0.75%)
Aug 17, 2007 88.13 89.23 86.84 88.85 1,319,817 +0.47(+0.53%)
Aug 16, 2007 88.62 89.64 85.35 88.39 1,796,142 -1.05(-1.17%)
Aug 15, 2007 90.79 91.17 89.32 89.43 671,185 -2.12(-2.31%)
Aug 14, 2007 92.62 92.62 91.41 91.55 510,348 -1.09(-1.18%)
Aug 13, 2007 93.05 93.54 92.65 92.65 451,580 +0.05(+0.06%)
Aug 10, 2007 93.00 93.26 90.95 92.59 893,367 -0.36(-0.38%)
Aug 09, 2007 93.66 94.05 92.72 92.95 1,159,109 -2.66(-2.78%)
Aug 08, 2007 95.05 95.71 94.85 95.61 652,884 +0.63(+0.66%)
Aug 07, 2007 94.24 95.36 94.18 94.98 934,993 +0.98(+1.04%)
Aug 06, 2007 94.66 94.81 92.19 94.01 1,027,140 +1.32(+1.42%)
Aug 03, 2007 92.69 93.11 92.02 92.69 987,704 +0.67(+0.73%)
Aug 02, 2007 91.57 92.47 91.27 92.02 1,001,107 -0.45(-0.49%)
Aug 01, 2007 93.86 94.40 91.27 92.47 1,486,582 -1.13(-1.21%)
Jul 31, 2007 94.27 94.94 93.50 93.60 546,046 -0.90(-0.95%)
Jul 30, 2007 94.76 95.13 93.89 94.50 823,903 +1.02(+1.09%)
Jul 27, 2007 94.46 94.46 92.37 93.49 876,226 +0.99(+1.07%)
Jul 26, 2007 94.91 94.94 90.82 92.49 1,621,902 -2.40(-2.53%)
Jul 25, 2007 95.74 95.76 94.28 94.89 718,998 -0.16(-0.16%)
Jul 24, 2007 96.05 96.05 94.91 95.05 538,700 -0.54(-0.57%)
Jul 23, 2007 95.37 95.91 95.27 95.59 373,353 +0.22(+0.23%)
Jul 20, 2007 95.95 96.04 94.55 95.37 875,840 -0.62(-0.65%)
Jul 19, 2007 95.98 96.24 95.80 95.99 441,657 +0.85(+0.90%)
Jul 18, 2007 94.86 95.18 94.08 95.14 968,372 -1.06(-1.10%)
Jul 17, 2007 96.22 96.58 95.98 96.19 689,356 -1.45(-1.49%)
Jul 16, 2007 97.85 98.07 97.56 97.64 289,455 -0.11(-0.11%)
Jul 13, 2007 97.54 98.03 97.38 97.75 365,105 -0.25(-0.25%)
Jul 12, 2007 96.99 98.04 96.94 98.00 494,367 +0.49(+0.50%)
Jul 11, 2007 97.40 97.62 96.99 97.51 1,185,270 -0.03(-0.03%)
Jul 10, 2007 98.03 98.16 97.41 97.54 412,789 -0.95(-0.96%)
Jul 09, 2007 98.47 98.78 98.29 98.49 254,400 +0.54(+0.55%)
Jul 06, 2007 98.04 98.39 97.82 97.95 393,328 -0.74(-0.75%)
Jul 05, 2007 99.15 99.15 98.20 98.69 392,555 -0.61(-0.61%)
Jul 03, 2007 99.20 99.58 98.60 99.30 305,951 -0.12(-0.12%)
Jul 02, 2007 98.75 99.48 98.54 99.41 658,684 +1.74(+1.78%)
Jun 29, 2007 97.79 98.15 97.19 97.68 703,533 +0.94(+0.97%)
Jun 28, 2007 96.13 97.11 96.06 96.74 639,739 +0.64(+0.66%)
Jun 27, 2007 95.91 96.23 95.22 96.10 840,141 +0.27(+0.28%)
Jun 26, 2007 96.54 96.62 95.70 95.83 523,106 +0.30(+0.32%)
Jun 25, 2007 95.54 96.31 95.16 95.53 393,973 +0.07(+0.07%)
Jun 22, 2007 96.26 96.37 95.13 95.46 367,296 -1.53(-1.58%)
Jun 21, 2007 96.85 96.99 95.99 96.98 683,299 +1.00(+1.04%)
Jun 20, 2007 97.09 97.33 95.74 95.98 754,825 -1.16(-1.20%)
Jun 19, 2007 97.17 97.37 96.78 97.15 300,151 +0.16(+0.17%)
Jun 18, 2007 97.46 97.46 96.43 96.98 351,315 -0.36(-0.37%)
Jun 15, 2007 96.99 97.43 96.85 97.34 638,708 +1.34(+1.40%)
Jun 14, 2007 95.83 96.23 95.45 96.00 410,082 -0.07(-0.07%)
Jun 13, 2007 95.63 96.15 95.39 96.07 405,829 +1.14(+1.20%)
Jun 12, 2007 95.36 95.91 94.90 94.93 479,418 -1.28(-1.33%)
Jun 11, 2007 96.87 96.92 96.07 96.21 517,603 -0.36(-0.37%)
Jun 08, 2007 94.66 96.76 94.28 96.57 867,076 +1.02(+1.07%)
Jun 07, 2007 96.99 97.12 95.19 95.54 1,147,123 -0.18(-0.19%)
Jun 06, 2007 97.37 97.37 95.29 95.72 1,064,514 -1.30(-1.34%)
Jun 05, 2007 96.95 97.37 96.81 97.02 1,040,156 +0.61(+0.64%)
Jun 04, 2007 96.02 96.50 95.54 96.41 838,981 +1.02(+1.07%)
Jun 01, 2007 94.66 95.39 94.68 95.39 1,036,548 +1.69(+1.81%)
May 31, 2007 93.42 93.76 93.05 93.70 537,669 +0.55(+0.59%)
May 30, 2007 92.64 93.19 92.53 93.15 1,044,676 -0.13(-0.14%)
May 29, 2007 93.55 93.97 92.86 93.28 968,243 +0.17(+0.18%)
May 25, 2007 93.19 93.49 93.00 93.11 495,269 -0.25(-0.27%)
May 24, 2007 94.27 94.62 93.03 93.36 814,108 -0.05(-0.05%)
May 23, 2007 93.24 93.80 92.53 93.41 775,832 +0.83(+0.90%)
May 22, 2007 92.76 92.96 92.43 92.58 722,348 -0.83(-0.89%)
May 21, 2007 93.80 93.78 93.29 93.41 1,291,077 -1.13(-1.19%)
May 18, 2007 94.66 94.85 94.05 94.53 546,820 +0.26(+0.27%)
May 17, 2007 94.14 94.72 93.86 94.28 1,136,169 -0.78(-0.82%)
May 16, 2007 94.80 95.12 94.56 95.06 1,142,484 +0.55(+0.58%)
May 15, 2007 94.67 95.44 94.28 94.51 779,183 -0.27(-0.29%)
May 14, 2007 94.47 94.94 94.12 94.78 1,192,487 +1.71(+1.84%)
May 11, 2007 92.01 93.31 92.07 93.07 984,868 +2.44(+2.69%)
May 10, 2007 91.37 91.63 90.20 90.63 1,679,960 -1.92(-2.07%)
May 09, 2007 93.42 93.12 92.38 92.55 1,293,655 -0.96(-1.03%)
May 08, 2007 93.61 93.62 92.90 93.51 652,240 -0.79(-0.84%)
May 07, 2007 93.99 94.43 93.83 94.30 752,634 +0.47(+0.50%)
May 04, 2007 93.52 93.99 93.43 93.83 642,059 +0.41(+0.44%)
May 03, 2007 93.32 93.63 93.07 93.42 810,499 +0.06(+0.07%)
May 02, 2007 93.86 93.87 91.65 93.36 1,541,354 -0.94(-1.00%)
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.