Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.21 -2.12 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 64.60 65.84 64.58 65.44 515,774 +0.86(+1.33%)
Dec 30, 2008 64.01 64.68 63.74 64.58 853,871 +0.58(+0.91%)
Dec 29, 2008 65.08 65.08 63.26 64.00 1,084,278 +0.35(+0.55%)
Dec 26, 2008 63.51 63.77 62.88 63.65 480,662 +2.57(+4.21%)
Dec 24, 2008 61.22 61.22 60.31 61.08 589,900 +0.71(+1.18%)
Dec 23, 2008 61.10 61.68 58.95 60.37 1,151,628 -0.51(-0.84%)
Dec 22, 2008 61.95 63.20 60.15 60.88 1,689,765 -3.50(-5.44%)
Dec 19, 2008 65.90 66.55 63.64 64.38 1,485,270 -1.16(-1.77%)
Dec 18, 2008 66.83 68.47 65.10 65.54 1,713,246 -2.93(-4.28%)
Dec 17, 2008 68.04 68.99 67.89 68.47 1,118,505 -1.27(-1.82%)
Dec 16, 2008 67.01 69.78 66.15 69.74 2,258,911 +4.04(+6.15%)
Dec 15, 2008 66.64 66.92 64.80 65.70 1,372,129 +2.50(+3.96%)
Dec 12, 2008 62.22 63.87 59.82 63.20 1,218,673 -1.31(-2.03%)
Dec 11, 2008 65.17 65.99 63.75 64.51 1,690,948 +1.11(+1.75%)
Dec 10, 2008 62.63 63.45 61.78 63.40 1,273,723 +4.18(+7.06%)
Dec 09, 2008 59.18 60.46 59.00 59.22 1,378,212 -0.96(-1.60%)
Dec 08, 2008 59.00 60.97 59.00 60.18 1,369,863 +2.01(+3.46%)
Dec 05, 2008 57.39 58.38 55.41 58.17 0 -0.23(-0.39%)
Dec 04, 2008 58.79 60.03 57.95 58.40 2,193,488 -3.46(-5.59%)
Dec 03, 2008 60.48 62.23 59.10 61.86 1,392,152 -0.09(-0.15%)
Dec 02, 2008 60.90 62.71 59.90 61.95 2,150,240 +3.39(+5.79%)
Dec 01, 2008 61.85 61.85 58.40 58.56 1,318,844 -4.54(-7.19%)
Nov 28, 2008 63.15 63.50 62.09 63.10 573,776 -2.04(-3.13%)
Nov 26, 2008 62.70 65.59 62.34 65.14 1,434,937 -0.59(-0.90%)
Nov 25, 2008 65.56 66.80 64.02 65.73 1,175,804 -1.37(-2.04%)
Nov 24, 2008 64.51 68.30 64.02 67.10 1,759,630 +3.42(+5.37%)
Nov 21, 2008 64.00 64.07 60.00 63.68 2,023,694 +3.89(+6.51%)
Nov 20, 2008 60.91 62.00 58.63 59.79 2,560,722 +0.03(+0.05%)
Nov 19, 2008 62.45 63.00 59.50 59.76 1,561,186 -3.49(-5.52%)
Nov 18, 2008 63.07 63.74 61.28 63.25 978,315 +0.39(+0.62%)
Nov 17, 2008 62.51 64.53 61.75 62.86 1,349,918 -0.82(-1.29%)
Nov 14, 2008 64.05 66.18 63.43 63.68 0 -4.06(-5.99%)
Nov 13, 2008 64.00 67.74 61.91 67.74 2,047,441 +4.57(+7.23%)
Nov 12, 2008 65.59 65.59 62.69 63.17 1,601,405 -2.34(-3.57%)
Nov 11, 2008 67.00 67.65 64.22 65.51 1,100,348 -3.64(-5.26%)
Nov 10, 2008 70.00 70.25 67.69 69.15 1,283,939 +0.63(+0.92%)
Nov 07, 2008 68.97 70.00 66.89 68.52 2,155,954 +1.43(+2.13%)
Nov 06, 2008 71.67 71.67 64.80 67.09 2,215,312 -13.28(-16.52%)
Nov 05, 2008 83.00 83.75 80.30 80.37 1,891,967 +0.03(+0.04%)
Nov 04, 2008 78.89 80.64 78.00 80.34 1,364,119 +3.68(+4.80%)
Nov 03, 2008 76.25 77.33 75.57 76.66 826,797 +0.57(+0.75%)
Oct 31, 2008 75.56 76.70 73.50 76.09 1,091,668 +1.35(+1.81%)
Oct 30, 2008 78.10 78.75 73.97 74.74 1,999,222 +3.07(+4.28%)
Oct 29, 2008 71.34 74.68 71.00 71.67 997,571 +0.69(+0.97%)
Oct 28, 2008 67.23 71.10 64.20 70.98 990,197 +8.81(+14.17%)
Oct 27, 2008 65.50 65.50 62.00 62.17 827,146 -3.92(-5.93%)
Oct 24, 2008 64.99 67.83 64.12 66.09 850,502 -2.91(-4.22%)
Oct 23, 2008 68.13 69.50 65.40 69.00 1,258,468 +1.05(+1.55%)
Oct 22, 2008 69.72 70.94 66.72 67.95 1,271,213 -4.02(-5.59%)
Oct 21, 2008 72.85 74.68 70.92 71.97 1,128,847 -0.88(-1.21%)
Oct 20, 2008 70.63 72.85 69.19 72.85 986,043 +5.75(+8.57%)
Oct 17, 2008 66.35 69.74 64.78 67.10 0 -0.08(-0.12%)
Oct 16, 2008 66.76 67.81 62.41 67.18 1,808,552 +3.47(+5.45%)
Oct 15, 2008 70.75 70.75 63.00 63.71 1,654,823 -7.04(-9.95%)
Oct 14, 2008 73.19 74.76 69.02 70.75 1,396,582 +1.23(+1.77%)
Oct 13, 2008 64.99 70.46 64.02 69.52 1,665,170 +8.27(+13.50%)
Oct 10, 2008 61.74 62.68 57.01 61.25 2,139,664 -1.15(-1.84%)
Oct 09, 2008 67.36 70.78 62.00 62.40 1,866,852 -4.85(-7.21%)
Oct 08, 2008 64.05 68.20 62.61 67.25 2,795,953 -1.29(-1.88%)
Oct 07, 2008 73.00 73.00 68.52 68.54 1,437,263 -4.84(-6.60%)
Oct 06, 2008 75.25 75.54 71.00 73.38 1,382,889 -4.72(-6.04%)
Oct 03, 2008 78.39 80.61 77.98 78.10 0 -0.61(-0.77%)
Oct 02, 2008 82.50 82.50 78.34 78.71 1,078,651 -5.19(-6.19%)
Oct 01, 2008 82.63 85.19 82.63 83.90 721,275 -1.90(-2.21%)
Sep 30, 2008 84.00 86.19 83.95 85.80 912,035 +2.24(+2.68%)
Sep 29, 2008 86.93 86.93 81.76 83.56 1,114,215 -7.20(-7.93%)
Sep 26, 2008 88.05 90.94 87.88 90.76 0 +0.28(+0.31%)
Sep 25, 2008 87.89 91.77 87.89 90.48 1,083,841 +2.23(+2.53%)
Sep 24, 2008 89.41 89.74 87.50 88.25 657,189 +0.47(+0.54%)
Sep 23, 2008 89.12 89.47 86.75 87.78 658,914 -0.74(-0.84%)
Sep 22, 2008 91.51 91.87 88.02 88.52 648,982 -2.83(-3.10%)
Sep 19, 2008 88.52 91.42 88.52 91.35 0 +4.70(+5.42%)
Sep 18, 2008 86.17 87.90 83.95 86.65 979,003 +2.75(+3.28%)
Sep 17, 2008 86.71 86.71 83.38 83.90 952,831 -4.70(-5.30%)
Sep 16, 2008 86.78 89.00 85.61 88.60 855,756 +1.71(+1.97%)
Sep 15, 2008 86.89 88.00 86.14 86.89 1,068,384 -4.03(-4.43%)
Sep 12, 2008 89.25 91.32 88.08 90.92 0 -1.05(-1.14%)
Sep 11, 2008 89.03 91.97 89.03 91.97 391,949 +0.68(+0.74%)
Sep 10, 2008 91.11 92.20 90.53 91.29 1,284,532 +1.21(+1.34%)
Sep 09, 2008 90.90 91.98 90.03 90.08 743,737 -0.59(-0.65%)
Sep 08, 2008 90.17 91.13 89.07 90.67 703,741 +1.85(+2.08%)
Sep 05, 2008 88.00 89.04 86.98 88.82 0 +0.86(+0.98%)
Sep 04, 2008 89.60 90.61 87.84 87.96 1,051,245 -2.08(-2.31%)
Sep 03, 2008 89.60 90.23 89.08 90.04 834,681 +1.21(+1.36%)
Sep 02, 2008 89.48 90.89 88.44 88.83 793,566 -0.76(-0.85%)
Aug 29, 2008 89.83 90.34 89.04 89.59 0 +0.89(+1.00%)
Aug 28, 2008 88.40 88.91 88.07 88.70 658,628 +0.70(+0.80%)
Aug 27, 2008 87.56 88.31 87.04 88.00 619,812 -1.39(-1.55%)
Aug 26, 2008 88.65 89.68 88.65 89.39 447,774 +1.21(+1.37%)
Aug 25, 2008 90.22 90.22 88.01 88.18 569,925 -0.68(-0.77%)
Aug 22, 2008 87.16 89.09 87.08 88.86 0 +0.56(+0.63%)
Aug 21, 2008 87.94 88.51 87.23 88.30 602,351 +0.11(+0.12%)
Aug 20, 2008 88.01 88.53 87.32 88.19 1,234,238 -0.73(-0.82%)
Aug 19, 2008 89.50 90.00 88.51 88.92 492,735 -1.83(-2.02%)
Aug 18, 2008 91.79 91.83 90.24 90.75 421,803 -0.16(-0.18%)
Aug 15, 2008 90.79 91.38 90.19 90.91 0 +1.31(+1.46%)
Aug 14, 2008 89.89 90.63 89.01 89.60 640,834 -0.94(-1.04%)
Aug 13, 2008 91.45 91.56 89.97 90.54 756,302 -1.07(-1.17%)
Aug 12, 2008 90.66 92.17 90.66 91.61 847,257 -0.73(-0.79%)
Aug 11, 2008 90.46 93.20 90.46 92.34 1,121,805 +2.00(+2.21%)
Aug 08, 2008 86.83 90.80 86.49 90.34 1,133,505 +4.44(+5.17%)
Aug 07, 2008 84.39 86.77 83.87 85.90 953,262 -0.55(-0.64%)
Aug 06, 2008 85.24 86.93 85.11 86.45 1,008,035 +0.34(+0.39%)
Aug 05, 2008 83.50 86.52 83.50 86.11 949,745 +3.47(+4.20%)
Aug 04, 2008 83.10 83.10 82.08 82.64 803,104 -2.44(-2.87%)
Aug 01, 2008 86.00 86.81 84.68 85.08 623,012 -0.97(-1.13%)
Jul 31, 2008 85.75 87.16 85.59 86.05 930,359 -3.00(-3.37%)
Jul 30, 2008 89.30 89.81 88.34 89.05 503,116 -0.99(-1.10%)
Jul 29, 2008 90.04 90.22 88.01 90.04 517,749 +1.50(+1.69%)
Jul 28, 2008 90.80 90.80 88.27 88.54 560,874 -3.28(-3.57%)
Jul 25, 2008 92.51 93.26 91.55 91.82 594,316 -1.37(-1.47%)
Jul 24, 2008 94.12 94.46 92.86 93.19 896,373 +1.27(+1.38%)
Jul 23, 2008 91.14 93.00 90.80 91.92 900,290 -0.95(-1.02%)
Jul 22, 2008 91.38 92.92 90.89 92.87 840,027 +3.60(+4.03%)
Jul 21, 2008 89.94 89.99 88.68 89.27 473,479 -0.02(-0.02%)
Jul 18, 2008 88.95 89.81 88.61 89.29 495,229 -0.76(-0.84%)
Jul 17, 2008 89.82 90.55 89.00 90.05 1,178,151 -0.68(-0.75%)
Jul 16, 2008 88.01 90.78 87.66 90.73 1,001,855 +2.50(+2.83%)
Jul 15, 2008 88.50 89.00 87.06 88.23 1,598,904 -1.14(-1.28%)
Jul 14, 2008 90.50 90.53 89.00 89.37 616,512 -1.15(-1.27%)
Jul 11, 2008 91.50 92.24 89.61 90.52 785,795 -2.08(-2.25%)
Jul 10, 2008 92.32 93.24 91.40 92.60 645,125 +1.12(+1.22%)
Jul 09, 2008 92.99 93.60 91.37 91.48 637,755 -1.36(-1.46%)
Jul 08, 2008 92.81 93.38 91.95 92.84 525,851 -0.33(-0.35%)
Jul 07, 2008 92.65 93.85 92.55 93.17 632,533 +1.17(+1.27%)
Jul 04, 2008 91.60 92.79 91.23 92.00 366,972 +0.00(+0.00%)
Jul 03, 2008 91.60 92.79 91.23 92.00 366,972 +0.60(+0.66%)
Jul 02, 2008 93.04 94.60 91.21 91.40 1,127,071 -2.26(-2.41%)
Jul 01, 2008 93.69 93.95 91.94 93.66 1,298,392 -0.34(-0.36%)
Jun 30, 2008 93.90 95.00 93.80 94.00 522,039 -0.33(-0.35%)
Jun 27, 2008 95.99 95.99 93.91 94.33 710,420 -0.17(-0.18%)
Jun 26, 2008 96.48 96.48 94.50 94.50 981,427 -2.64(-2.72%)
Jun 25, 2008 96.49 98.43 95.65 97.14 765,351 +1.31(+1.37%)
Jun 24, 2008 96.81 96.98 95.49 95.83 858,123 -2.02(-2.06%)
Jun 23, 2008 99.01 99.01 97.39 97.85 515,733 +0.14(+0.14%)
Jun 20, 2008 100.39 100.60 97.23 97.71 872,903 -4.44(-4.35%)
Jun 19, 2008 102.43 102.43 100.76 102.15 620,938 -0.30(-0.29%)
Jun 18, 2008 103.11 104.36 101.81 102.45 793,327 -0.82(-0.79%)
Jun 17, 2008 103.50 104.40 103.00 103.27 435,613 -0.53(-0.51%)
Jun 16, 2008 103.05 103.80 102.80 103.80 517,978 +1.09(+1.06%)
Jun 13, 2008 103.48 103.48 101.00 102.71 421,513 +1.90(+1.88%)
Jun 12, 2008 100.92 101.94 100.42 100.81 435,082 -0.65(-0.64%)
Jun 11, 2008 103.01 103.58 101.33 101.46 536,481 -0.13(-0.13%)
Jun 10, 2008 101.25 102.25 100.19 101.59 536,443 -1.00(-0.97%)
Jun 09, 2008 103.56 103.80 101.86 102.59 357,671 -0.05(-0.05%)
Jun 06, 2008 105.60 105.60 102.50 102.64 619,760 -4.10(-3.84%)
Jun 05, 2008 105.35 106.82 105.11 106.74 944,685 +2.12(+2.03%)
Jun 04, 2008 104.61 105.12 104.00 104.62 850,289 +2.33(+2.28%)
Jun 03, 2008 102.10 103.72 101.92 102.29 469,188 -0.22(-0.21%)
Jun 02, 2008 103.03 104.22 102.10 102.51 423,995 +0.46(+0.45%)
May 30, 2008 101.68 102.30 101.11 102.05 409,812 +2.84(+2.86%)
May 29, 2008 98.77 99.52 98.26 99.21 488,452 +1.42(+1.45%)
May 28, 2008 97.20 98.47 96.70 97.79 1,063,713 -1.44(-1.45%)
May 27, 2008 101.94 101.94 98.10 99.23 845,902 +0.34(+0.34%)
May 26, 2008 99.98 99.98 98.50 98.89 0 +0.00(+0.00%)
May 23, 2008 99.98 99.98 98.50 98.89 754,810 -1.59(-1.58%)
May 22, 2008 100.99 101.39 99.51 100.48 567,804 +0.29(+0.29%)
May 21, 2008 101.42 102.19 100.19 100.19 598,917 -3.02(-2.93%)
May 20, 2008 103.94 103.94 102.79 103.21 511,350 -2.00(-1.90%)
May 19, 2008 104.57 106.00 104.57 105.21 591,975 +3.34(+3.28%)
May 16, 2008 102.69 102.90 101.30 101.87 662,107 -2.25(-2.16%)
May 15, 2008 102.00 104.12 102.00 104.12 649,442 +3.35(+3.32%)
May 14, 2008 100.03 101.60 100.03 100.77 234,132 -0.58(-0.57%)
May 13, 2008 101.50 102.00 100.78 101.35 309,803 -0.26(-0.26%)
May 12, 2008 101.04 101.63 100.71 101.61 420,165 +0.30(+0.30%)
May 09, 2008 102.02 102.13 100.09 101.31 378,339 +0.75(+0.75%)
May 08, 2008 102.99 102.99 99.25 100.56 853,711 -4.20(-4.01%)
May 07, 2008 105.68 106.58 104.45 104.76 355,556 -0.90(-0.85%)
May 06, 2008 105.17 105.90 104.39 105.66 481,950 +0.54(+0.51%)
May 05, 2008 104.95 105.34 104.10 105.12 572,245 +0.18(+0.17%)
May 02, 2008 103.31 105.14 103.31 104.94 863,525 +1.87(+1.81%)
May 01, 2008 101.02 103.34 101.02 103.07 506,220 +1.57(+1.55%)
Apr 30, 2008 101.16 103.18 101.16 101.50 569,558 -0.30(-0.29%)
Apr 29, 2008 101.16 102.30 101.16 101.80 283,730 -0.16(-0.16%)
Apr 28, 2008 101.98 102.59 101.42 101.96 308,708 -0.10(-0.10%)
Apr 25, 2008 101.01 102.41 101.01 102.06 518,641 +1.96(+1.96%)
Apr 24, 2008 99.32 100.70 98.89 100.10 517,388 +0.30(+0.30%)
Apr 23, 2008 99.75 100.24 99.05 99.80 315,998 -0.76(-0.76%)
Apr 22, 2008 101.69 101.69 100.12 100.56 560,153 -3.16(-3.05%)
Apr 21, 2008 102.50 103.94 102.00 103.72 553,930 +2.17(+2.14%)
Apr 18, 2008 100.49 101.95 100.38 101.55 769,828 +2.98(+3.02%)
Apr 17, 2008 97.50 98.90 97.50 98.57 558,452 +0.59(+0.60%)
Apr 16, 2008 97.32 98.25 96.44 97.98 667,600 +1.65(+1.71%)
Apr 15, 2008 95.27 96.40 95.25 96.33 541,592 +0.59(+0.62%)
Apr 14, 2008 96.86 96.86 95.55 95.74 509,041 -0.28(-0.29%)
Apr 11, 2008 96.40 96.40 95.01 96.02 749,315 +0.61(+0.64%)
Apr 10, 2008 95.57 96.23 95.01 95.41 2,826,691 +0.21(+0.22%)
Apr 09, 2008 96.90 96.90 95.09 95.20 738,401 -1.23(-1.28%)
Apr 08, 2008 97.25 97.25 96.06 96.43 813,168 -1.04(-1.07%)
Apr 07, 2008 98.00 98.23 97.20 97.47 1,166,110 -0.51(-0.52%)
Apr 04, 2008 98.54 98.68 97.54 97.98 1,236,304 -2.06(-2.06%)
Apr 03, 2008 102.19 102.19 99.80 100.04 1,080,543 -1.88(-1.84%)
Apr 02, 2008 103.17 103.29 101.31 101.92 1,134,209 -1.36(-1.32%)
Apr 01, 2008 101.19 103.46 101.10 103.28 1,421,477 +2.39(+2.37%)
Mar 31, 2008 100.29 101.33 99.80 100.89 778,026 -2.90(-2.79%)
Mar 28, 2008 103.68 104.64 103.31 103.79 1,683,924 +1.53(+1.50%)
Mar 27, 2008 104.00 104.00 102.19 102.26 432,700 -1.95(-1.87%)
Mar 26, 2008 105.00 106.65 104.08 104.21 369,500 -2.74(-2.56%)
Mar 25, 2008 106.95 107.25 104.78 106.95 408,822 +0.88(+0.83%)
Mar 24, 2008 105.00 108.02 104.92 106.07 845,642 +2.91(+2.82%)
Mar 21, 2008 101.89 103.50 99.92 103.16 560,689 +0.00(+0.00%)
Mar 20, 2008 101.89 103.50 99.92 103.16 560,689 +2.32(+2.30%)
Mar 19, 2008 102.01 103.56 100.74 100.84 784,910 -1.76(-1.72%)
Mar 18, 2008 100.40 102.71 100.28 102.60 675,573 +3.40(+3.43%)
Mar 17, 2008 98.36 100.52 97.86 99.20 954,108 -1.08(-1.08%)
Mar 14, 2008 103.25 103.39 99.15 100.28 1,261,231 -4.72(-4.50%)
Mar 13, 2008 103.90 105.55 102.41 105.00 700,331 -0.02(-0.02%)
Mar 12, 2008 107.02 107.02 104.90 105.02 385,935 -1.05(-0.99%)
Mar 11, 2008 104.58 106.07 104.14 106.07 770,043 +5.27(+5.23%)
Mar 10, 2008 102.51 103.15 100.49 100.80 663,180 -2.57(-2.49%)
Mar 07, 2008 104.42 104.42 102.69 103.37 696,499 -1.04(-1.00%)
Mar 06, 2008 104.84 105.95 104.04 104.41 660,078 -1.19(-1.13%)
Mar 05, 2008 105.41 106.40 104.66 105.60 561,153 +0.34(+0.32%)
Mar 04, 2008 106.78 106.78 104.17 105.26 902,090 -3.82(-3.50%)
Mar 03, 2008 108.00 109.16 107.49 109.08 803,791 +0.53(+0.49%)
Feb 29, 2008 109.99 109.99 108.15 108.55 533,913 -2.02(-1.83%)
Feb 28, 2008 111.47 111.47 110.29 110.57 410,844 -2.30(-2.04%)
Feb 27, 2008 112.05 113.84 112.05 112.87 749,156 +0.73(+0.65%)
Feb 26, 2008 110.70 112.81 110.18 112.14 513,000 +0.00(+0.00%)
Feb 25, 2008 111.31 112.32 110.49 112.14 528,043 +1.41(+1.27%)
Feb 22, 2008 110.81 111.24 108.44 110.73 922,982 -0.08(-0.07%)
Feb 21, 2008 113.00 113.00 110.80 110.81 479,550 -2.44(-2.15%)
Feb 20, 2008 113.45 113.84 111.50 113.25 471,588 -2.75(-2.37%)
Feb 19, 2008 116.93 117.59 114.92 116.00 933,745 +5.01(+4.51%)
Feb 18, 2008 111.10 111.65 109.61 110.99 0 +0.00(+0.00%)
Feb 15, 2008 111.10 111.65 109.61 110.99 315,767 +1.47(+1.34%)
Feb 14, 2008 110.50 110.97 109.15 109.52 361,537 -0.70(-0.64%)
Feb 13, 2008 111.77 111.77 109.25 110.22 632,826 -1.93(-1.72%)
Feb 12, 2008 111.25 113.17 111.25 112.15 774,827 +1.86(+1.69%)
Feb 11, 2008 108.99 110.52 108.20 110.29 535,400 +1.66(+1.53%)
Feb 08, 2008 109.05 110.17 107.84 108.63 407,033 -1.75(-1.59%)
Feb 07, 2008 110.25 110.79 108.73 110.38 1,122,962 +2.60(+2.41%)
Feb 06, 2008 109.32 110.63 107.73 107.78 1,096,345 +2.41(+2.29%)
Feb 05, 2008 107.01 107.01 105.11 105.37 729,325 -3.82(-3.50%)
Feb 04, 2008 109.90 110.41 109.02 109.19 395,997 -0.61(-0.56%)
Feb 01, 2008 108.67 109.80 108.47 109.80 489,775 +1.48(+1.37%)
Jan 31, 2008 107.81 108.90 106.38 108.32 1,733,310 +3.60(+3.44%)
Jan 30, 2008 104.14 106.20 103.45 104.72 637,695 +0.90(+0.87%)
Jan 29, 2008 103.74 103.82 102.69 103.82 462,500 +1.62(+1.59%)
Jan 28, 2008 102.00 102.35 100.67 102.20 629,380 +0.20(+0.20%)
Jan 25, 2008 102.73 104.00 101.20 102.00 688,681 +2.30(+2.31%)
Jan 24, 2008 99.37 100.21 98.54 99.70 570,108 +0.45(+0.45%)
Jan 23, 2008 94.99 99.72 94.00 99.25 1,388,607 +2.34(+2.41%)
Jan 22, 2008 91.92 97.83 91.21 96.91 1,350,644 -2.79(-2.80%)
Jan 21, 2008 99.75 100.84 98.01 99.70 0 +0.00(+0.00%)
Jan 18, 2008 99.75 100.84 98.01 99.70 950,331 +1.10(+1.12%)
Jan 17, 2008 100.79 101.28 98.32 98.60 753,168 -0.66(-0.66%)
Jan 16, 2008 98.89 100.26 98.24 99.26 764,023 -1.19(-1.18%)
Jan 15, 2008 104.00 104.00 100.25 100.45 861,461 -3.66(-3.52%)
Jan 14, 2008 103.01 104.90 103.01 104.11 385,684 +1.18(+1.15%)
Jan 11, 2008 102.51 104.74 102.51 102.93 442,555 -1.45(-1.39%)
Jan 10, 2008 103.20 104.94 102.75 104.38 802,461 -1.86(-1.75%)
Jan 09, 2008 103.51 106.44 103.51 106.24 867,710 +3.20(+3.11%)
Jan 08, 2008 105.07 105.12 102.87 103.04 453,860 -1.43(-1.37%)
Jan 07, 2008 104.00 105.12 103.72 104.47 581,751 +0.53(+0.51%)
Jan 04, 2008 105.76 106.50 103.75 103.94 560,392 -2.96(-2.77%)
Jan 03, 2008 107.50 107.50 106.29 106.90 346,189 +0.44(+0.41%)
Jan 02, 2008 106.60 107.65 106.02 106.46 373,822 +0.29(+0.27%)
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.