Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Toyota Motor Corp Ltd Ord ADR
(NY:
TM
)
217.51
+3.34 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
90.92
91.44
90.48
90.48
416,124
-0.43(-0.48%)
Apr 27, 2007
91.18
91.55
90.89
90.92
552,595
-0.26(-0.29%)
Apr 26, 2007
90.84
91.35
90.54
91.18
1,073,522
-0.43(-0.47%)
Apr 25, 2007
91.29
92.00
90.91
91.61
1,318,017
-0.72(-0.77%)
Apr 24, 2007
92.99
92.99
92.12
92.32
754,552
-0.73(-0.78%)
Apr 23, 2007
93.15
93.28
92.97
93.05
859,086
-0.79(-0.84%)
Apr 20, 2007
93.16
93.98
93.16
93.84
1,250,653
+1.31(+1.42%)
Apr 19, 2007
91.99
92.82
91.68
92.53
1,081,439
+0.38(+0.41%)
Apr 18, 2007
91.76
92.55
91.62
92.15
838,286
+1.02(+1.12%)
Apr 17, 2007
91.16
91.44
90.79
91.13
1,175,909
-0.33(-0.36%)
Apr 16, 2007
90.28
91.81
90.11
91.46
1,429,529
+0.90(+1.00%)
Apr 13, 2007
90.17
90.71
90.03
90.56
1,710,389
-2.15(-2.32%)
Apr 12, 2007
92.29
92.77
91.86
92.70
714,429
-0.10(-0.11%)
Apr 11, 2007
93.65
93.70
92.68
92.81
953,690
-1.45(-1.54%)
Apr 10, 2007
93.82
94.55
93.59
94.26
1,248,909
+0.15(+0.16%)
Apr 09, 2007
94.46
94.49
93.82
94.11
665,986
-0.15(-0.16%)
Apr 05, 2007
93.73
94.62
93.61
94.26
1,330,765
-0.93(-0.98%)
Apr 04, 2007
95.13
95.76
94.83
95.19
892,365
+0.57(+0.60%)
Apr 03, 2007
93.67
95.01
93.39
94.63
1,636,853
+0.04(+0.05%)
Apr 02, 2007
94.55
94.90
93.99
94.58
679,539
-0.92(-0.97%)
Mar 30, 2007
95.76
96.27
95.32
95.51
759,114
-1.33(-1.38%)
Mar 29, 2007
96.71
97.01
95.94
96.84
584,801
+0.81(+0.85%)
Mar 28, 2007
97.29
97.29
95.86
96.03
1,174,567
-1.79(-1.83%)
Mar 27, 2007
98.00
98.00
97.26
97.82
403,912
-1.07(-1.09%)
Mar 26, 2007
98.93
98.95
97.96
98.89
329,705
-0.36(-0.36%)
Mar 23, 2007
99.56
99.61
99.02
99.25
722,212
+0.28(+0.29%)
Mar 22, 2007
98.93
99.46
98.39
98.96
721,407
-0.54(-0.55%)
Mar 21, 2007
98.35
99.51
97.64
99.51
948,993
+1.10(+1.12%)
Mar 20, 2007
97.96
98.74
97.96
98.41
439,339
+0.37(+0.38%)
Mar 19, 2007
97.22
98.09
97.20
98.03
422,028
+1.23(+1.27%)
Mar 16, 2007
96.90
97.72
96.61
96.80
459,065
-0.63(-0.64%)
Mar 15, 2007
97.23
97.67
96.96
97.43
563,062
+0.57(+0.58%)
Mar 14, 2007
96.88
97.40
95.25
96.86
1,130,419
-0.57(-0.59%)
Mar 13, 2007
99.41
99.41
97.25
97.44
685,846
-1.97(-1.99%)
Mar 12, 2007
99.14
99.65
98.52
99.41
783,537
+0.19(+0.20%)
Mar 09, 2007
100.08
100.38
99.03
99.22
625,192
-0.97(-0.97%)
Mar 08, 2007
100.59
101.07
99.86
100.19
883,106
+1.13(+1.14%)
Mar 07, 2007
99.29
99.69
98.90
99.05
695,508
+0.14(+0.14%)
Mar 06, 2007
98.70
99.02
97.91
98.91
1,243,675
+3.59(+3.77%)
Mar 05, 2007
95.61
96.50
95.22
95.32
888,205
-0.88(-0.91%)
Mar 02, 2007
97.90
97.41
95.74
96.20
1,497,698
-1.63(-1.67%)
Mar 01, 2007
97.26
98.16
95.22
97.83
2,204,482
-1.73(-1.74%)
Feb 28, 2007
100.72
100.89
98.80
99.56
1,622,629
+0.47(+0.47%)
Feb 27, 2007
102.84
102.84
96.89
99.09
1,738,167
-3.03(-2.96%)
Feb 26, 2007
102.02
102.46
101.27
102.12
458,775
+1.14(+1.13%)
Feb 23, 2007
101.20
101.39
100.83
100.98
551,388
-0.11(-0.11%)
Feb 22, 2007
101.24
101.36
100.65
101.09
363,387
+0.04(+0.04%)
Feb 21, 2007
100.88
101.30
100.72
101.04
428,603
-0.87(-0.85%)
Feb 20, 2007
101.72
102.36
101.22
101.91
467,384
-0.29(-0.29%)
Feb 16, 2007
102.11
102.21
101.56
102.21
536,627
+0.28(+0.28%)
Feb 15, 2007
102.15
102.18
101.44
101.92
563,062
+0.20(+0.20%)
Feb 14, 2007
100.47
102.14
100.47
101.72
1,273,514
+1.22(+1.22%)
Feb 13, 2007
100.10
100.51
99.90
100.50
651,808
+2.29(+2.33%)
Feb 12, 2007
98.72
98.85
97.88
98.21
378,711
-0.20(-0.20%)
Feb 09, 2007
99.47
99.63
98.16
98.41
807,289
-0.03(-0.03%)
Feb 08, 2007
98.67
98.67
97.99
98.44
596,476
-0.63(-0.63%)
Feb 07, 2007
99.19
99.34
98.49
99.07
515,156
-0.57(-0.57%)
Feb 06, 2007
99.48
100.16
98.56
99.63
766,897
+2.41(+2.48%)
Feb 05, 2007
96.88
97.54
96.88
97.22
600,635
-0.60(-0.62%)
Feb 02, 2007
98.11
98.12
97.39
97.82
626,266
-1.50(-1.51%)
Feb 01, 2007
99.11
99.54
98.78
99.32
504,689
+1.12(+1.14%)
Jan 31, 2007
97.55
98.57
97.25
98.20
733,484
-0.69(-0.70%)
Jan 30, 2007
98.59
99.08
98.48
98.90
570,711
+0.75(+0.77%)
Jan 29, 2007
98.26
98.74
97.94
98.14
604,259
+0.12(+0.12%)
Jan 26, 2007
98.37
98.52
97.48
98.02
960,131
-0.12(-0.12%)
Jan 25, 2007
98.96
99.55
97.77
98.14
1,099,287
-2.87(-2.84%)
Jan 24, 2007
100.22
101.05
99.84
101.01
876,531
+2.59(+2.63%)
Jan 23, 2007
98.44
98.93
97.92
98.43
517,974
+0.65(+0.66%)
Jan 22, 2007
98.57
98.57
97.19
97.78
704,230
-0.83(-0.85%)
Jan 19, 2007
98.32
98.74
98.17
98.61
532,064
+0.19(+0.19%)
Jan 18, 2007
98.52
99.08
97.94
98.43
743,682
+0.73(+0.75%)
Jan 17, 2007
98.10
98.29
97.46
97.70
860,294
-0.08(-0.08%)
Jan 16, 2007
97.99
98.73
97.44
97.78
860,428
+0.24(+0.24%)
Jan 12, 2007
96.78
97.54
96.72
97.54
668,938
+1.57(+1.64%)
Jan 11, 2007
95.39
97.20
95.25
95.97
1,078,756
-0.48(-0.50%)
Jan 10, 2007
96.17
96.77
95.54
96.45
974,490
-2.03(-2.07%)
Jan 09, 2007
98.49
99.07
97.80
98.49
866,466
-1.35(-1.35%)
Jan 08, 2007
100.31
100.41
99.71
99.84
686,517
+0.19(+0.19%)
Jan 05, 2007
99.34
99.76
98.78
99.65
1,433,823
-3.02(-2.94%)
Jan 04, 2007
101.83
102.82
101.08
102.67
1,130,821
+1.84(+1.83%)
Jan 03, 2007
100.79
101.75
100.19
100.83
1,017,967
+0.74(+0.74%)
Dec 29, 2006
100.00
100.67
99.44
100.09
421,894
+0.04(+0.04%)
Dec 28, 2006
100.07
100.48
99.64
100.05
689,335
+0.00(+0.00%)
Dec 27, 2006
99.50
100.06
99.05
100.05
765,690
+1.97(+2.01%)
Dec 26, 2006
97.81
98.73
97.70
98.08
681,821
-0.22(-0.23%)
Dec 22, 2006
98.18
98.58
97.47
98.30
467,787
+1.37(+1.41%)
Dec 21, 2006
96.85
97.39
96.60
96.93
774,546
+1.38(+1.44%)
Dec 20, 2006
95.24
95.66
95.13
95.55
411,159
+1.13(+1.20%)
Dec 19, 2006
93.90
94.63
93.44
94.42
347,821
+0.45(+0.48%)
Dec 18, 2006
94.09
94.61
93.71
93.97
297,231
+0.25(+0.27%)
Dec 15, 2006
93.90
94.04
93.40
93.72
370,499
+0.04(+0.05%)
Dec 14, 2006
93.25
93.94
92.99
93.67
452,623
+1.08(+1.17%)
Dec 13, 2006
92.85
92.90
92.27
92.59
710,806
+0.48(+0.52%)
Dec 12, 2006
91.66
92.13
91.28
92.12
669,609
+0.70(+0.77%)
Dec 11, 2006
91.44
91.44
90.97
91.41
574,334
+0.51(+0.56%)
Dec 08, 2006
90.83
91.54
90.83
90.91
692,153
+0.25(+0.28%)
Dec 07, 2006
91.21
91.21
90.43
90.65
433,300
+0.26(+0.29%)
Dec 06, 2006
90.16
90.56
89.99
90.39
633,378
+0.22(+0.25%)
Dec 05, 2006
89.80
90.19
89.42
90.17
524,952
-0.13(-0.15%)
Dec 04, 2006
89.43
90.39
89.30
90.30
640,893
+0.88(+0.98%)
Dec 01, 2006
89.09
89.94
88.86
89.43
901,088
-0.04(-0.04%)
Nov 30, 2006
89.95
89.97
89.09
89.46
1,005,890
+0.48(+0.54%)
Nov 29, 2006
88.85
89.24
88.52
88.99
770,252
+1.47(+1.68%)
Nov 28, 2006
87.49
87.64
86.99
87.52
779,243
+0.00(+0.00%)
Nov 27, 2006
88.43
90.10
87.47
87.52
1,414,231
-0.87(-0.99%)
Nov 24, 2006
88.64
88.72
88.02
88.39
672,025
-0.80(-0.90%)
Nov 22, 2006
89.23
89.43
88.84
89.19
522,268
+1.09(+1.23%)
Nov 21, 2006
88.03
88.20
87.86
88.11
601,306
-0.33(-0.37%)
Nov 20, 2006
87.93
89.76
87.93
88.43
1,556,741
-3.14(-3.43%)
Nov 17, 2006
91.66
91.85
91.29
91.57
636,598
+0.22(+0.24%)
Nov 16, 2006
92.03
92.03
91.28
91.35
631,902
-0.95(-1.03%)
Nov 15, 2006
92.42
92.88
92.03
92.29
733,752
-0.72(-0.78%)
Nov 14, 2006
92.38
93.17
92.09
93.02
1,411,682
+2.94(+3.26%)
Nov 13, 2006
90.04
90.29
89.63
90.08
598,891
-0.70(-0.77%)
Nov 10, 2006
91.12
91.12
90.19
90.78
1,077,548
-0.42(-0.47%)
Nov 09, 2006
92.00
92.00
91.03
91.21
594,060
-0.80(-0.87%)
Nov 08, 2006
90.92
92.07
90.72
92.00
632,573
+1.68(+1.86%)
Nov 07, 2006
91.29
91.66
90.13
90.33
963,620
+1.10(+1.24%)
Nov 06, 2006
88.42
89.64
88.31
89.22
571,919
+1.54(+1.76%)
Nov 03, 2006
88.40
88.40
87.42
87.68
398,813
-0.44(-0.50%)
Nov 02, 2006
87.83
88.34
87.59
88.12
382,174
+0.52(+0.60%)
Nov 01, 2006
88.49
88.75
87.46
87.60
533,406
-0.34(-0.38%)
Oct 31, 2006
87.92
88.28
87.71
87.93
573,529
-0.41(-0.46%)
Oct 30, 2006
88.43
88.65
87.79
88.34
359,361
-0.36(-0.40%)
Oct 27, 2006
89.44
89.56
88.53
88.70
399,887
-0.74(-0.82%)
Oct 26, 2006
89.03
89.69
88.77
89.44
312,126
+0.59(+0.66%)
Oct 25, 2006
88.62
89.08
88.31
88.85
335,610
+0.74(+0.84%)
Oct 24, 2006
87.70
88.35
87.47
88.11
412,501
+0.61(+0.70%)
Oct 23, 2006
86.73
87.67
86.52
87.50
466,177
+1.36(+1.57%)
Oct 20, 2006
86.48
86.55
85.77
86.15
376,672
+0.59(+0.69%)
Oct 19, 2006
85.44
85.68
85.14
85.56
281,262
+0.49(+0.58%)
Oct 18, 2006
85.33
85.62
84.75
85.07
285,557
+0.31(+0.37%)
Oct 17, 2006
85.10
85.10
84.51
84.75
564,941
-1.71(-1.98%)
Oct 16, 2006
86.26
86.84
86.11
86.47
408,743
-0.13(-0.15%)
Oct 13, 2006
86.33
86.71
85.98
86.59
422,833
-0.54(-0.62%)
Oct 12, 2006
86.27
87.26
86.27
87.14
294,279
+0.86(+1.00%)
Oct 11, 2006
85.73
86.52
85.71
86.27
455,978
+0.57(+0.67%)
Oct 10, 2006
85.33
85.89
84.95
85.70
305,685
+1.19(+1.41%)
Oct 09, 2006
84.98
84.98
84.19
84.51
262,878
-0.60(-0.71%)
Oct 06, 2006
85.36
85.36
84.72
85.11
299,378
-0.86(-1.01%)
Oct 05, 2006
86.44
86.44
85.55
85.97
589,095
+1.30(+1.53%)
Oct 04, 2006
83.39
84.92
83.24
84.68
1,327,947
+1.94(+2.34%)
Oct 03, 2006
82.06
83.05
81.94
82.74
723,554
+0.40(+0.48%)
Oct 02, 2006
81.75
82.80
81.73
82.35
634,988
+1.19(+1.47%)
Sep 29, 2006
81.40
81.40
80.86
81.15
296,694
-0.16(-0.20%)
Sep 28, 2006
81.08
81.41
80.80
81.32
197,528
+0.39(+0.48%)
Sep 27, 2006
80.63
81.23
80.63
80.93
311,589
+0.30(+0.37%)
Sep 26, 2006
80.07
80.71
79.89
80.63
385,662
-0.21(-0.26%)
Sep 25, 2006
80.29
81.03
79.82
80.84
234,162
+1.10(+1.37%)
Sep 22, 2006
80.33
80.34
79.42
79.74
210,544
-0.76(-0.94%)
Sep 21, 2006
81.20
81.20
80.20
80.51
347,955
+0.55(+0.69%)
Sep 20, 2006
79.99
80.12
79.41
79.95
382,442
+0.69(+0.87%)
Sep 19, 2006
79.41
79.70
78.88
79.26
430,348
-0.03(-0.04%)
Sep 18, 2006
79.28
79.39
78.89
79.29
300,586
+0.18(+0.23%)
Sep 15, 2006
79.40
79.99
78.88
79.11
385,797
-0.37(-0.46%)
Sep 14, 2006
79.63
79.72
78.80
79.48
376,940
+0.31(+0.39%)
Sep 13, 2006
78.72
79.53
78.52
79.17
468,995
+0.12(+0.15%)
Sep 12, 2006
78.51
79.29
78.25
79.05
453,831
+1.06(+1.36%)
Sep 11, 2006
78.25
78.32
77.34
77.99
1,235,221
-1.27(-1.60%)
Sep 08, 2006
79.72
79.72
79.07
79.26
272,137
+0.15(+0.19%)
Sep 07, 2006
79.59
79.59
78.73
79.11
334,268
-0.88(-1.10%)
Sep 06, 2006
80.48
80.74
79.96
79.99
256,303
-1.34(-1.65%)
Sep 05, 2006
81.35
81.44
80.96
81.33
176,594
+0.49(+0.61%)
Sep 01, 2006
79.98
81.04
80.21
80.84
479,864
+0.10(+0.13%)
Aug 31, 2006
80.67
80.89
80.35
80.74
207,324
+0.59(+0.73%)
Aug 30, 2006
80.04
80.28
79.83
80.15
238,724
-0.36(-0.44%)
Aug 29, 2006
80.74
80.74
79.62
80.51
391,969
+0.66(+0.83%)
Aug 28, 2006
78.92
80.06
78.92
79.84
240,737
+0.76(+0.96%)
Aug 25, 2006
79.36
80.00
78.26
79.08
690,811
-1.63(-2.02%)
Aug 24, 2006
81.79
81.79
80.30
80.71
306,759
-1.42(-1.72%)
Aug 23, 2006
82.64
83.14
81.73
82.13
310,650
-0.18(-0.22%)
Aug 22, 2006
82.69
82.69
81.94
82.31
159,418
+0.23(+0.28%)
Aug 21, 2006
82.22
82.36
81.97
82.08
210,142
-1.20(-1.44%)
Aug 18, 2006
83.84
83.84
82.59
83.28
232,283
-0.46(-0.55%)
Aug 17, 2006
83.37
84.54
83.23
83.74
477,046
+0.60(+0.73%)
Aug 16, 2006
82.73
83.39
82.52
83.14
315,615
+1.24(+1.52%)
Aug 15, 2006
81.19
82.08
81.19
81.89
442,693
+1.37(+1.70%)
Aug 14, 2006
81.12
81.44
80.36
80.52
188,000
+0.43(+0.54%)
Aug 11, 2006
80.55
80.67
79.76
80.09
225,305
-1.42(-1.74%)
Aug 10, 2006
81.75
81.76
81.05
81.50
323,130
+0.35(+0.43%)
Aug 09, 2006
81.38
81.76
81.00
81.15
607,882
+1.33(+1.67%)
Aug 08, 2006
80.48
81.15
79.48
79.82
439,473
+1.08(+1.37%)
Aug 07, 2006
78.69
79.51
78.43
78.74
514,083
-1.85(-2.29%)
Aug 04, 2006
81.87
82.33
80.00
80.59
812,119
+0.87(+1.09%)
Aug 03, 2006
78.89
80.23
78.62
79.72
528,173
+1.39(+1.77%)
Aug 02, 2006
78.58
78.72
77.69
78.33
527,233
+1.20(+1.56%)
Aug 01, 2006
77.56
77.56
76.66
77.13
276,029
-1.28(-1.63%)
Jul 31, 2006
79.07
79.07
78.35
78.41
211,483
-0.28(-0.36%)
Jul 28, 2006
77.59
78.81
77.52
78.69
413,708
+1.86(+2.42%)
Jul 27, 2006
77.05
77.65
76.38
76.83
285,154
+1.00(+1.32%)
Jul 26, 2006
76.76
76.76
75.27
75.83
393,848
-0.63(-0.82%)
Jul 25, 2006
76.01
76.92
75.80
76.46
350,505
+1.53(+2.04%)
Jul 24, 2006
74.52
75.20
74.37
74.93
272,406
+1.32(+1.79%)
Jul 21, 2006
73.66
73.92
73.28
73.61
414,916
-0.04(-0.06%)
Jul 20, 2006
74.24
74.98
73.40
73.66
909,273
+0.15(+0.20%)
Jul 19, 2006
71.67
73.96
71.54
73.51
405,523
+2.09(+2.93%)
Jul 18, 2006
71.73
72.09
70.44
71.41
561,586
-0.98(-1.36%)
Jul 17, 2006
72.29
72.75
72.07
72.40
271,198
-0.60(-0.83%)
Jul 14, 2006
73.03
73.22
72.40
73.00
464,432
-0.85(-1.15%)
Jul 13, 2006
76.03
76.03
73.80
73.85
1,007,635
-2.56(-3.35%)
Jul 12, 2006
77.35
77.32
76.12
76.41
1,009,916
-2.37(-3.01%)
Jul 11, 2006
78.25
78.89
77.58
78.78
305,148
+0.16(+0.21%)
Jul 10, 2006
79.00
79.16
78.37
78.61
328,229
+0.83(+1.06%)
Jul 07, 2006
77.87
78.51
77.67
77.78
317,360
+0.83(+1.07%)
Jul 06, 2006
76.86
77.29
76.60
76.96
378,416
+0.68(+0.89%)
Jul 05, 2006
76.89
76.91
75.72
76.28
468,190
-2.00(-2.55%)
Jul 03, 2006
77.29
78.39
77.29
78.28
335,207
+0.34(+0.43%)
Jun 30, 2006
78.06
78.21
77.37
77.94
436,521
+1.76(+2.31%)
Jun 29, 2006
74.11
76.18
73.92
76.18
391,298
+2.65(+3.61%)
Jun 28, 2006
73.66
73.77
73.25
73.53
341,111
+0.31(+0.43%)
Jun 27, 2006
74.62
74.63
73.21
73.22
312,931
-1.67(-2.23%)
Jun 26, 2006
74.64
74.93
74.32
74.89
224,634
+0.60(+0.80%)
Jun 23, 2006
74.43
74.63
74.00
74.29
383,515
-0.87(-1.16%)
Jun 22, 2006
76.29
76.29
75.10
75.16
309,711
-0.31(-0.40%)
Jun 21, 2006
74.82
75.97
74.70
75.47
301,257
+0.47(+0.63%)
Jun 20, 2006
75.72
75.72
74.98
75.00
225,842
+0.03(+0.04%)
Jun 19, 2006
75.76
75.90
74.80
74.97
347,016
-0.05(-0.07%)
Jun 16, 2006
75.64
75.64
74.80
75.02
395,056
-0.09(-0.12%)
Jun 15, 2006
73.75
75.45
73.59
75.11
777,498
+1.96(+2.68%)
Jun 14, 2006
72.19
73.30
72.19
73.15
2,091,892
+1.97(+2.77%)
Jun 13, 2006
72.21
72.66
70.94
71.17
868,613
-3.12(-4.19%)
Jun 12, 2006
75.12
75.97
74.24
74.29
432,092
-0.64(-0.86%)
Jun 09, 2006
76.01
76.01
74.63
74.93
583,727
-0.70(-0.93%)
Jun 08, 2006
75.07
75.75
73.34
75.63
1,313,991
-2.14(-2.75%)
Jun 07, 2006
77.87
78.68
77.66
77.77
532,601
-0.93(-1.18%)
Jun 06, 2006
79.45
79.45
77.48
78.70
765,019
-0.75(-0.94%)
Jun 05, 2006
80.78
80.79
79.36
79.45
324,740
-2.19(-2.68%)
Jun 02, 2006
82.06
82.38
81.46
81.64
367,278
+0.68(+0.84%)
Jun 01, 2006
79.47
81.02
79.36
80.96
584,264
+0.94(+1.17%)
May 31, 2006
79.51
80.39
79.23
80.02
538,103
-0.33(-0.41%)
May 30, 2006
81.82
81.82
80.33
80.35
315,615
-1.78(-2.17%)
May 26, 2006
81.83
82.47
81.42
82.13
362,984
+0.92(+1.14%)
May 25, 2006
80.67
81.22
80.41
81.21
480,938
-0.28(-0.34%)
May 24, 2006
81.79
81.79
80.30
81.48
470,605
+0.94(+1.17%)
May 23, 2006
80.29
81.75
80.22
80.54
567,625
+0.34(+0.42%)
May 22, 2006
80.10
80.80
78.99
80.21
798,029
-1.70(-2.07%)
May 19, 2006
81.83
82.17
80.56
81.91
611,102
-0.51(-0.62%)
May 18, 2006
82.58
83.23
81.88
82.42
717,918
+0.60(+0.73%)
May 17, 2006
84.73
84.76
81.05
81.82
1,113,108
-2.12(-2.53%)
May 16, 2006
84.10
84.25
83.72
83.95
448,195
-0.10(-0.12%)
May 15, 2006
83.83
84.17
83.36
84.05
924,437
+0.81(+0.98%)
May 12, 2006
86.15
86.15
82.51
83.24
1,579,822
-3.70(-4.26%)
May 11, 2006
88.12
88.17
86.82
86.94
835,468
-3.11(-3.46%)
May 10, 2006
91.85
91.88
90.02
90.06
605,064
-0.72(-0.79%)
May 09, 2006
90.44
90.93
90.16
90.77
416,258
+0.34(+0.37%)
May 08, 2006
90.92
90.98
90.36
90.44
426,725
-1.57(-1.71%)
May 05, 2006
91.29
92.41
90.86
92.01
471,947
+1.37(+1.51%)
May 04, 2006
90.78
91.24
90.42
90.64
363,924
+0.42(+0.47%)
May 03, 2006
90.36
90.46
90.02
90.22
295,352
+0.02(+0.02%)
May 02, 2006
89.65
90.84
89.05
90.19
477,449
+2.72(+3.11%)
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
.