Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toyota Motor Corp Ltd Ord ADR (NY: TM )

226.71 +1.35 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 48.69 49.62 48.67 49.32 684,315 +0.65(+1.33%)
Dec 30, 2008 48.24 48.75 48.04 48.67 1,132,894 +0.44(+0.91%)
Dec 29, 2008 49.05 49.05 47.68 48.24 1,438,592 +0.26(+0.55%)
Dec 26, 2008 47.87 48.06 47.39 47.97 637,729 +1.94(+4.21%)
Dec 24, 2008 46.14 46.14 45.46 46.04 782,664 +0.54(+1.18%)
Dec 23, 2008 46.05 46.49 44.43 45.50 1,527,950 -0.38(-0.84%)
Dec 22, 2008 46.69 47.63 45.34 45.89 2,241,936 -2.64(-5.44%)
Dec 19, 2008 49.67 50.16 47.97 48.52 1,970,617 -0.87(-1.77%)
Dec 18, 2008 50.37 51.61 49.07 49.40 2,273,090 -2.21(-4.28%)
Dec 17, 2008 51.28 52.00 51.17 51.61 1,484,003 -0.96(-1.82%)
Dec 16, 2008 50.51 52.59 49.86 52.56 2,997,064 +3.05(+6.15%)
Dec 15, 2008 50.23 50.44 48.84 49.52 1,820,505 +1.88(+3.96%)
Dec 12, 2008 46.90 48.14 45.09 47.63 1,616,903 -0.99(-2.03%)
Dec 11, 2008 49.12 49.74 48.05 48.62 2,243,506 +0.84(+1.75%)
Dec 10, 2008 47.20 47.82 46.56 47.79 1,689,942 +3.15(+7.06%)
Dec 09, 2008 44.60 45.57 44.47 44.63 1,828,576 -0.72(-1.60%)
Dec 08, 2008 44.47 45.95 44.47 45.36 1,817,498 +1.51(+3.46%)
Dec 05, 2008 43.26 44.00 41.76 43.84 0 -0.17(-0.39%)
Dec 04, 2008 44.31 45.25 43.68 44.02 2,910,263 -2.61(-5.59%)
Dec 03, 2008 45.58 46.90 44.54 46.62 1,847,071 -0.07(-0.15%)
Dec 02, 2008 45.90 47.27 45.15 46.69 2,852,883 +2.56(+5.79%)
Dec 01, 2008 46.62 46.62 44.02 44.14 1,749,808 -3.42(-7.20%)
Nov 28, 2008 47.60 47.86 46.80 47.56 761,271 -1.54(-3.13%)
Nov 26, 2008 47.26 49.44 46.99 49.10 1,903,837 -0.44(-0.90%)
Nov 25, 2008 49.41 50.35 48.25 49.54 1,560,026 -1.03(-2.04%)
Nov 24, 2008 48.62 51.48 48.25 50.57 2,334,631 +2.58(+5.37%)
Nov 21, 2008 48.24 48.29 45.22 48.00 2,684,985 +2.93(+6.51%)
Nov 20, 2008 45.91 46.73 44.19 45.06 3,397,499 +0.02(+0.05%)
Nov 19, 2008 47.07 47.48 44.85 45.04 2,071,341 -2.63(-5.52%)
Nov 18, 2008 47.54 48.04 46.19 47.67 1,298,003 +0.29(+0.62%)
Nov 17, 2008 47.11 48.64 46.54 47.38 1,791,036 -0.62(-1.29%)
Nov 14, 2008 48.27 49.88 47.81 48.00 0 -3.06(-5.99%)
Nov 13, 2008 48.24 51.06 46.66 51.06 2,716,491 +3.44(+7.23%)
Nov 12, 2008 49.44 49.44 47.25 47.61 2,124,702 -1.76(-3.57%)
Nov 11, 2008 50.50 50.99 48.40 49.38 1,459,913 -2.74(-5.26%)
Nov 10, 2008 52.76 52.95 51.02 52.12 1,703,497 +0.47(+0.92%)
Nov 07, 2008 51.98 52.76 50.42 51.64 2,860,464 +1.08(+2.13%)
Nov 06, 2008 54.02 54.02 48.84 50.57 2,939,218 -10.01(-16.52%)
Nov 05, 2008 62.56 63.12 60.52 60.58 2,510,213 +0.02(+0.04%)
Nov 04, 2008 59.46 60.78 58.79 60.55 1,809,877 +2.77(+4.80%)
Nov 03, 2008 57.47 58.28 56.96 57.78 1,096,972 +0.43(+0.75%)
Oct 31, 2008 56.95 57.81 55.40 57.35 1,448,396 +1.02(+1.81%)
Oct 30, 2008 58.86 59.35 55.75 56.33 2,652,516 +2.31(+4.28%)
Oct 29, 2008 53.77 56.29 53.51 54.02 1,323,551 +0.52(+0.97%)
Oct 28, 2008 50.67 53.59 48.39 53.50 1,313,767 +6.64(+14.17%)
Oct 27, 2008 49.37 49.37 46.73 46.86 1,097,436 -2.95(-5.93%)
Oct 24, 2008 48.98 51.12 48.33 49.81 1,128,424 -2.19(-4.22%)
Oct 23, 2008 51.35 52.38 49.29 52.01 1,669,702 +0.79(+1.55%)
Oct 22, 2008 52.55 53.47 50.29 51.21 1,686,612 -3.03(-5.59%)
Oct 21, 2008 54.91 56.29 53.45 54.24 1,497,725 -0.66(-1.21%)
Oct 20, 2008 53.23 54.91 52.15 54.91 1,308,256 +4.33(+8.57%)
Oct 17, 2008 50.01 52.56 48.83 50.57 0 -0.06(-0.12%)
Oct 16, 2008 50.32 51.11 47.04 50.63 2,399,540 +2.62(+5.45%)
Oct 15, 2008 53.32 53.32 47.48 48.02 2,195,576 -5.31(-9.95%)
Oct 14, 2008 55.16 56.35 52.02 53.32 1,852,948 +0.93(+1.77%)
Oct 13, 2008 48.98 53.11 48.25 52.40 2,209,304 +6.23(+13.50%)
Oct 10, 2008 46.53 47.24 42.97 46.16 2,838,851 -0.87(-1.84%)
Oct 09, 2008 50.77 53.35 46.73 47.03 2,476,891 -3.66(-7.21%)
Oct 08, 2008 48.27 51.40 47.19 50.69 3,709,598 -0.97(-1.88%)
Oct 07, 2008 55.02 55.02 51.64 51.66 1,906,923 -3.65(-6.60%)
Oct 06, 2008 56.72 56.94 53.51 55.31 1,834,781 -3.56(-6.04%)
Oct 03, 2008 59.08 60.76 58.77 58.86 0 -0.46(-0.77%)
Oct 02, 2008 62.18 62.18 59.05 59.32 1,431,126 -3.91(-6.19%)
Oct 01, 2008 62.28 64.21 62.28 63.24 956,969 -1.43(-2.21%)
Sep 30, 2008 63.31 64.96 63.27 64.67 1,210,064 +1.69(+2.68%)
Sep 29, 2008 65.52 65.52 61.62 62.98 1,478,311 -5.43(-7.93%)
Sep 26, 2008 66.36 68.54 66.24 68.41 0 +0.21(+0.31%)
Sep 25, 2008 66.24 69.17 66.24 68.20 1,438,012 +1.68(+2.53%)
Sep 24, 2008 67.39 67.64 65.95 66.51 871,941 +0.35(+0.54%)
Sep 23, 2008 67.17 67.43 65.38 66.16 874,230 -0.56(-0.84%)
Sep 22, 2008 68.97 69.24 66.34 66.72 861,052 -2.13(-3.10%)
Sep 19, 2008 66.72 68.90 66.72 68.85 0 +3.54(+5.42%)
Sep 18, 2008 64.95 66.25 63.27 65.31 1,298,915 +2.07(+3.28%)
Sep 17, 2008 65.35 65.35 62.84 63.24 1,264,191 -3.54(-5.30%)
Sep 16, 2008 65.41 67.08 64.52 66.78 1,135,395 +1.29(+1.97%)
Sep 15, 2008 65.49 66.33 64.92 65.49 1,417,504 -3.04(-4.43%)
Sep 12, 2008 67.27 68.83 66.39 68.53 0 -0.79(-1.14%)
Sep 11, 2008 67.10 69.32 67.10 69.32 520,027 +0.51(+0.74%)
Sep 10, 2008 68.67 69.49 68.23 68.81 1,704,283 +0.91(+1.34%)
Sep 09, 2008 68.51 69.33 67.86 67.89 986,771 -0.44(-0.65%)
Sep 08, 2008 67.96 68.69 67.13 68.34 933,705 +1.39(+2.08%)
Sep 05, 2008 66.33 67.11 65.56 66.94 0 +0.65(+0.98%)
Sep 04, 2008 67.53 68.29 66.21 66.30 1,394,764 -1.57(-2.31%)
Sep 03, 2008 67.53 68.01 67.14 67.86 1,107,433 +0.91(+1.36%)
Sep 02, 2008 67.44 68.50 66.66 66.95 1,052,882 -0.57(-0.85%)
Aug 29, 2008 67.71 68.09 67.11 67.52 0 +0.67(+1.00%)
Aug 28, 2008 66.63 67.01 66.38 66.85 873,850 +0.53(+0.80%)
Aug 27, 2008 65.99 66.56 65.60 66.33 822,350 -1.05(-1.55%)
Aug 26, 2008 66.82 67.59 66.82 67.37 594,095 +0.91(+1.37%)
Aug 25, 2008 68.00 68.00 66.33 66.46 756,161 -0.51(-0.77%)
Aug 22, 2008 65.69 67.15 65.63 66.97 0 +0.42(+0.63%)
Aug 21, 2008 66.28 66.71 65.75 66.55 799,183 +0.08(+0.12%)
Aug 20, 2008 66.33 66.73 65.81 66.47 1,637,555 -0.55(-0.82%)
Aug 19, 2008 67.46 67.83 66.71 67.02 653,748 -1.38(-2.02%)
Aug 18, 2008 69.18 69.21 68.01 68.40 559,637 -0.12(-0.18%)
Aug 15, 2008 68.43 68.87 67.98 68.52 0 +0.99(+1.46%)
Aug 14, 2008 67.75 68.31 67.09 67.53 850,242 -0.71(-1.04%)
Aug 13, 2008 68.93 69.01 67.81 68.24 1,003,441 -0.81(-1.17%)
Aug 12, 2008 68.33 69.47 68.33 69.05 1,124,118 -0.55(-0.79%)
Aug 11, 2008 68.18 70.25 68.18 69.60 1,488,381 +1.51(+2.21%)
Aug 08, 2008 65.44 68.44 65.19 68.09 1,503,905 +3.35(+5.17%)
Aug 07, 2008 63.61 65.40 63.21 64.74 1,264,763 -0.41(-0.64%)
Aug 06, 2008 64.25 65.52 64.15 65.16 1,337,434 +0.26(+0.39%)
Aug 05, 2008 62.93 65.21 62.93 64.90 1,260,097 +2.62(+4.20%)
Aug 04, 2008 62.63 62.63 61.86 62.29 1,065,537 -1.84(-2.87%)
Aug 01, 2008 64.82 65.43 63.82 64.13 826,596 -0.73(-1.13%)
Jul 31, 2008 64.63 65.69 64.51 64.86 1,234,376 -2.26(-3.37%)
Jul 30, 2008 67.31 67.69 66.58 67.12 667,521 -0.75(-1.10%)
Jul 29, 2008 67.86 68.00 66.33 67.86 686,936 +1.13(+1.69%)
Jul 28, 2008 68.44 68.44 66.53 66.73 744,153 -2.47(-3.57%)
Jul 25, 2008 69.73 70.29 69.00 69.21 788,523 -1.03(-1.47%)
Jul 24, 2008 70.94 71.20 69.99 70.24 1,189,284 +0.96(+1.38%)
Jul 23, 2008 68.69 70.09 68.44 69.28 1,194,481 -0.72(-1.02%)
Jul 22, 2008 68.87 70.03 68.50 70.00 1,114,526 +2.71(+4.03%)
Jul 21, 2008 67.79 67.83 66.84 67.28 628,199 -0.02(-0.02%)
Jul 18, 2008 67.04 67.69 66.79 67.30 657,057 -0.57(-0.84%)
Jul 17, 2008 67.70 68.25 67.08 67.87 1,563,140 -0.51(-0.75%)
Jul 16, 2008 66.33 68.42 66.07 68.38 1,329,235 +1.88(+2.83%)
Jul 15, 2008 66.70 67.08 65.62 66.50 2,121,384 -0.86(-1.28%)
Jul 14, 2008 68.21 68.23 67.08 67.36 817,972 -0.87(-1.27%)
Jul 11, 2008 68.96 69.52 67.54 68.23 1,042,572 -1.57(-2.25%)
Jul 10, 2008 69.58 70.28 68.89 69.79 855,935 +0.84(+1.22%)
Jul 09, 2008 70.09 70.55 68.87 68.95 846,156 -1.02(-1.46%)
Jul 08, 2008 69.95 70.38 69.30 69.97 697,685 -0.25(-0.35%)
Jul 07, 2008 69.83 70.74 69.76 70.22 839,228 +0.88(+1.27%)
Jul 04, 2008 69.04 69.94 68.76 69.34 486,888 +0.00(+0.00%)
Jul 03, 2008 69.04 69.94 68.76 69.34 486,888 +0.45(+0.66%)
Jul 02, 2008 70.12 71.30 68.75 68.89 1,495,368 -1.70(-2.41%)
Jul 01, 2008 70.61 70.81 69.30 70.59 1,722,673 -0.26(-0.36%)
Jun 30, 2008 70.77 71.60 70.70 70.85 692,627 -0.25(-0.35%)
Jun 27, 2008 72.35 72.35 70.78 71.10 942,566 -0.13(-0.18%)
Jun 26, 2008 72.72 72.72 71.23 71.23 1,302,132 -1.99(-2.72%)
Jun 25, 2008 72.73 74.19 72.09 73.22 1,015,447 +0.99(+1.37%)
Jun 24, 2008 72.97 73.09 71.97 72.23 1,138,535 -1.52(-2.06%)
Jun 23, 2008 74.62 74.62 73.40 73.75 684,261 +0.11(+0.14%)
Jun 20, 2008 75.66 75.82 73.28 73.64 1,158,145 -3.35(-4.35%)
Jun 19, 2008 77.20 77.20 75.94 76.99 823,844 -0.23(-0.29%)
Jun 18, 2008 77.71 78.66 76.73 77.22 1,052,565 -0.62(-0.79%)
Jun 17, 2008 78.01 78.69 77.63 77.84 577,960 -0.40(-0.51%)
Jun 16, 2008 77.67 78.23 77.48 78.23 687,239 +0.82(+1.06%)
Jun 13, 2008 77.99 77.99 76.12 77.41 559,252 +1.43(+1.88%)
Jun 12, 2008 76.06 76.83 75.69 75.98 577,255 -0.49(-0.64%)
Jun 11, 2008 77.64 78.07 76.37 76.47 711,789 -0.10(-0.13%)
Jun 10, 2008 76.31 77.07 75.51 76.57 711,738 -0.75(-0.97%)
Jun 09, 2008 78.05 78.23 76.77 77.32 474,548 -0.04(-0.05%)
Jun 06, 2008 79.59 79.59 77.25 77.36 822,281 -3.09(-3.84%)
Jun 05, 2008 79.40 80.51 79.22 80.45 1,253,383 +1.60(+2.03%)
Jun 04, 2008 78.85 79.23 78.39 78.85 1,128,141 +1.76(+2.28%)
Jun 03, 2008 76.95 78.17 76.82 77.10 622,506 -0.17(-0.21%)
Jun 02, 2008 77.65 78.55 76.95 77.26 562,545 +0.35(+0.45%)
May 30, 2008 76.64 77.10 76.21 76.92 543,728 +2.14(+2.86%)
May 29, 2008 74.44 75.01 74.06 74.78 648,065 +1.07(+1.45%)
May 28, 2008 73.26 74.22 72.88 73.71 1,411,307 -1.09(-1.45%)
May 27, 2008 76.83 76.83 73.94 74.79 1,122,320 +0.26(+0.34%)
May 26, 2008 75.36 75.36 74.24 74.53 0 +0.00(+0.00%)
May 23, 2008 75.36 75.36 74.24 74.53 1,001,462 -1.20(-1.58%)
May 22, 2008 76.12 76.42 75.00 75.73 753,347 +0.22(+0.29%)
May 21, 2008 76.44 77.02 75.51 75.51 794,627 -2.28(-2.93%)
May 20, 2008 78.34 78.34 77.47 77.79 678,446 -1.51(-1.90%)
May 19, 2008 78.82 79.89 78.82 79.30 785,417 +2.52(+3.28%)
May 16, 2008 77.40 77.56 76.35 76.78 878,466 -1.70(-2.16%)
May 15, 2008 76.88 78.48 76.88 78.48 861,662 +2.53(+3.32%)
May 14, 2008 75.39 76.58 75.39 75.95 310,640 -0.44(-0.57%)
May 13, 2008 76.50 76.88 75.96 76.39 411,038 -0.20(-0.26%)
May 12, 2008 76.15 76.60 75.91 76.58 557,464 +0.23(+0.30%)
May 09, 2008 76.89 76.98 75.44 76.36 501,970 +0.57(+0.75%)
May 08, 2008 77.62 77.62 74.81 75.79 1,132,681 -3.17(-4.01%)
May 07, 2008 79.65 80.33 78.72 78.96 471,742 -0.68(-0.85%)
May 06, 2008 79.27 79.82 78.68 79.64 639,438 +0.41(+0.51%)
May 05, 2008 79.10 79.40 78.46 79.23 759,239 +0.14(+0.17%)
May 02, 2008 77.87 79.24 77.87 79.09 1,145,702 +1.41(+1.81%)
May 01, 2008 76.14 77.89 76.14 77.68 671,639 +1.18(+1.55%)
Apr 30, 2008 76.25 77.77 76.25 76.50 755,674 -0.23(-0.29%)
Apr 29, 2008 76.25 77.10 76.25 76.73 376,445 -0.12(-0.16%)
Apr 28, 2008 76.86 77.32 76.44 76.85 409,585 -0.08(-0.10%)
Apr 25, 2008 76.13 77.19 76.13 76.92 688,119 +1.48(+1.96%)
Apr 24, 2008 74.86 75.90 74.53 75.45 686,457 +0.23(+0.30%)
Apr 23, 2008 75.18 75.55 74.65 75.22 419,258 -0.57(-0.76%)
Apr 22, 2008 76.64 76.64 75.46 75.79 743,196 -2.38(-3.05%)
Apr 21, 2008 77.25 78.34 76.88 78.17 734,940 +1.64(+2.14%)
Apr 18, 2008 75.74 76.84 75.66 76.54 1,021,387 +2.25(+3.02%)
Apr 17, 2008 73.49 74.54 73.49 74.29 740,939 +0.44(+0.60%)
Apr 16, 2008 73.35 74.05 72.69 73.85 885,754 +1.24(+1.71%)
Apr 15, 2008 71.81 72.66 71.79 72.60 718,570 +0.44(+0.62%)
Apr 14, 2008 73.00 73.00 72.02 72.16 675,382 -0.21(-0.29%)
Apr 11, 2008 72.66 72.66 71.61 72.37 994,171 +0.46(+0.64%)
Apr 10, 2008 72.03 72.53 71.61 71.91 3,750,380 +0.16(+0.22%)
Apr 09, 2008 73.03 73.03 71.67 71.75 979,691 -0.93(-1.28%)
Apr 08, 2008 73.30 73.30 72.40 72.68 1,078,890 -0.78(-1.07%)
Apr 07, 2008 73.86 74.04 73.26 73.46 1,547,164 -0.38(-0.52%)
Apr 04, 2008 74.27 74.38 73.52 73.85 1,640,296 -1.55(-2.06%)
Apr 03, 2008 77.02 77.02 75.22 75.40 1,433,636 -1.42(-1.84%)
Apr 02, 2008 77.76 77.85 76.36 76.82 1,504,839 -1.03(-1.32%)
Apr 01, 2008 76.27 77.98 76.20 77.84 1,885,979 +1.80(+2.37%)
Mar 31, 2008 75.59 76.37 75.22 76.04 1,032,264 -2.19(-2.79%)
Mar 28, 2008 78.14 78.87 77.87 78.23 2,234,187 +1.15(+1.50%)
Mar 27, 2008 78.39 78.39 77.02 77.07 574,095 -1.47(-1.87%)
Mar 26, 2008 79.14 80.38 78.45 78.54 490,243 -2.07(-2.56%)
Mar 25, 2008 80.61 80.84 78.97 80.61 542,414 +0.66(+0.83%)
Mar 24, 2008 79.14 81.42 79.08 79.95 1,121,976 +2.19(+2.82%)
Mar 21, 2008 76.80 78.01 75.31 77.75 743,907 +0.00(+0.00%)
Mar 20, 2008 76.80 78.01 75.31 77.75 743,907 +1.75(+2.30%)
Mar 19, 2008 76.89 78.05 75.93 76.00 1,041,398 -1.33(-1.72%)
Mar 18, 2008 75.67 77.41 75.58 77.33 896,332 +2.56(+3.43%)
Mar 17, 2008 74.13 75.76 73.76 74.77 1,265,885 -0.81(-1.08%)
Mar 14, 2008 77.82 77.93 74.73 75.58 1,673,368 -3.56(-4.50%)
Mar 13, 2008 78.31 79.55 77.19 79.14 929,181 -0.02(-0.02%)
Mar 12, 2008 80.66 80.66 79.06 79.15 512,048 -0.79(-0.99%)
Mar 11, 2008 78.82 79.95 78.49 79.95 1,021,673 +3.97(+5.23%)
Mar 10, 2008 77.26 77.75 75.74 75.97 879,890 -1.94(-2.49%)
Mar 07, 2008 78.70 78.70 77.40 77.91 924,096 -0.78(-1.00%)
Mar 06, 2008 79.02 79.86 78.42 78.69 875,774 -0.90(-1.13%)
Mar 05, 2008 79.45 80.19 78.88 79.59 744,523 +0.26(+0.32%)
Mar 04, 2008 80.48 80.48 78.51 79.34 1,196,869 -2.88(-3.50%)
Mar 03, 2008 81.40 82.27 81.02 82.21 1,066,449 +0.40(+0.49%)
Feb 29, 2008 82.90 82.90 81.51 81.81 708,382 -1.52(-1.83%)
Feb 28, 2008 84.02 84.02 83.13 83.34 545,097 -1.73(-2.04%)
Feb 27, 2008 84.45 85.80 84.45 85.07 993,960 +0.55(+0.65%)
Feb 26, 2008 83.44 85.03 83.04 84.52 680,635 +0.00(+0.00%)
Feb 25, 2008 83.90 84.66 83.28 84.52 700,593 +1.06(+1.27%)
Feb 22, 2008 83.52 83.84 81.73 83.46 1,224,588 -0.06(-0.07%)
Feb 21, 2008 85.17 85.17 83.51 83.52 636,254 -1.84(-2.15%)
Feb 20, 2008 85.51 85.80 84.04 85.36 625,690 -2.07(-2.37%)
Feb 19, 2008 88.13 88.63 86.62 87.43 1,238,868 +3.78(+4.51%)
Feb 18, 2008 83.74 84.15 82.61 83.65 0 +0.00(+0.00%)
Feb 15, 2008 83.74 84.15 82.61 83.65 418,951 +1.11(+1.34%)
Feb 14, 2008 83.28 83.64 82.27 82.55 479,677 -0.53(-0.64%)
Feb 13, 2008 84.24 84.24 82.34 83.07 839,617 -1.45(-1.72%)
Feb 12, 2008 83.85 85.30 83.85 84.53 1,028,020 +1.40(+1.69%)
Feb 11, 2008 82.15 83.30 81.55 83.13 710,354 +1.25(+1.53%)
Feb 08, 2008 82.19 83.04 81.28 81.88 540,040 -1.32(-1.59%)
Feb 07, 2008 83.10 83.50 81.95 83.19 1,489,917 +1.96(+2.41%)
Feb 06, 2008 82.40 83.38 81.20 81.23 1,454,602 +1.82(+2.29%)
Feb 05, 2008 80.65 80.65 79.22 79.42 967,649 -2.88(-3.50%)
Feb 04, 2008 82.83 83.22 82.17 82.30 525,398 -0.46(-0.56%)
Feb 01, 2008 81.91 82.76 81.75 82.76 649,820 +1.12(+1.37%)
Jan 31, 2008 81.26 82.08 80.18 81.64 2,299,711 +2.71(+3.44%)
Jan 30, 2008 78.49 80.04 77.97 78.93 846,077 +0.68(+0.87%)
Jan 29, 2008 78.19 78.25 77.40 78.25 613,633 +1.22(+1.59%)
Jan 28, 2008 76.88 77.14 75.88 77.03 835,045 +0.15(+0.20%)
Jan 25, 2008 77.43 78.39 76.28 76.88 913,724 +1.73(+2.31%)
Jan 24, 2008 74.90 75.53 74.27 75.14 756,404 +0.34(+0.45%)
Jan 23, 2008 71.59 75.16 70.85 74.81 1,842,367 +1.76(+2.41%)
Jan 22, 2008 69.28 73.73 68.75 73.04 1,791,999 -2.10(-2.80%)
Jan 21, 2008 75.18 76.00 73.87 75.14 0 +0.00(+0.00%)
Jan 18, 2008 75.18 76.00 73.87 75.14 1,260,874 +0.83(+1.12%)
Jan 17, 2008 75.97 76.34 74.10 74.32 999,283 -0.50(-0.66%)
Jan 16, 2008 74.53 75.57 74.04 74.81 1,013,686 -0.90(-1.18%)
Jan 15, 2008 78.39 78.39 75.56 75.71 1,142,964 -2.76(-3.52%)
Jan 14, 2008 77.64 79.06 77.64 78.47 511,715 +0.89(+1.15%)
Jan 11, 2008 77.26 78.94 77.26 77.58 587,170 -1.09(-1.39%)
Jan 10, 2008 77.78 79.09 77.44 78.67 1,064,684 -1.40(-1.75%)
Jan 09, 2008 78.02 80.22 78.02 80.07 1,151,255 +2.41(+3.11%)
Jan 08, 2008 79.19 79.23 77.53 77.66 602,169 -1.08(-1.37%)
Jan 07, 2008 78.39 79.23 78.17 78.74 771,852 +0.40(+0.51%)
Jan 04, 2008 79.71 80.27 78.20 78.34 743,513 -2.23(-2.77%)
Jan 03, 2008 81.02 81.02 80.11 80.57 459,314 +0.33(+0.41%)
Jan 02, 2008 80.35 81.14 79.91 80.24 495,977 +0.22(+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.