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, 2008
75.39
76.89
75.39
75.64
764,291
-0.22(-0.29%)
Apr 29, 2008
75.39
76.23
75.39
75.86
380,738
-0.12(-0.16%)
Apr 28, 2008
76.00
76.45
75.58
75.98
414,256
-0.07(-0.10%)
Apr 25, 2008
75.27
76.32
75.27
76.06
695,966
+1.46(+1.96%)
Apr 24, 2008
74.01
75.04
73.69
74.60
694,284
+0.22(+0.30%)
Apr 23, 2008
74.33
74.70
73.81
74.37
424,038
-0.57(-0.76%)
Apr 22, 2008
75.78
75.78
74.61
74.94
751,671
-2.35(-3.05%)
Apr 21, 2008
76.38
77.46
76.01
77.29
743,320
+1.62(+2.14%)
Apr 18, 2008
74.89
75.97
74.80
75.68
1,033,034
+2.22(+3.02%)
Apr 17, 2008
72.66
73.70
72.66
73.46
749,388
+0.44(+0.60%)
Apr 16, 2008
72.52
73.22
71.87
73.02
895,854
+1.23(+1.71%)
Apr 15, 2008
71.00
71.84
70.98
71.79
726,764
+0.44(+0.62%)
Apr 14, 2008
72.18
72.18
71.20
71.35
683,083
-0.21(-0.29%)
Apr 11, 2008
71.84
71.84
70.80
71.56
1,005,508
+0.45(+0.64%)
Apr 10, 2008
71.22
71.72
70.80
71.10
3,793,145
+0.16(+0.22%)
Apr 09, 2008
72.21
72.21
70.86
70.94
990,862
-0.92(-1.28%)
Apr 08, 2008
72.47
72.47
71.58
71.86
1,091,192
-0.77(-1.07%)
Apr 07, 2008
73.03
73.20
72.43
72.64
1,564,806
-0.38(-0.52%)
Apr 04, 2008
73.43
73.54
72.69
73.02
1,659,000
-1.54(-2.06%)
Apr 03, 2008
76.15
76.15
74.37
74.55
1,449,984
-1.40(-1.84%)
Apr 02, 2008
76.88
76.97
75.50
75.95
1,521,998
-1.01(-1.32%)
Apr 01, 2008
75.41
77.10
75.34
76.97
1,907,484
+1.78(+2.37%)
Mar 31, 2008
74.74
75.51
74.37
75.18
1,044,035
-2.16(-2.79%)
Mar 28, 2008
77.26
77.98
76.99
77.35
2,259,663
+1.14(+1.50%)
Mar 27, 2008
77.50
77.50
76.15
76.21
580,641
-1.45(-1.87%)
Mar 26, 2008
78.25
79.48
77.56
77.66
495,833
-2.04(-2.56%)
Mar 25, 2008
79.70
79.93
78.08
79.70
548,599
+0.66(+0.83%)
Mar 24, 2008
78.25
80.50
78.19
79.04
1,134,769
+2.17(+2.82%)
Mar 21, 2008
75.93
77.13
74.46
76.88
752,390
+0.00(+0.00%)
Mar 20, 2008
75.93
77.13
74.46
76.88
752,390
+1.73(+2.30%)
Mar 19, 2008
76.02
77.17
75.07
75.15
1,053,273
-1.31(-1.72%)
Mar 18, 2008
74.82
76.54
74.73
76.46
906,553
+2.53(+3.43%)
Mar 17, 2008
73.30
74.91
72.93
73.92
1,280,320
-0.80(-1.08%)
Mar 14, 2008
76.94
77.05
73.89
74.73
1,692,449
-3.52(-4.50%)
Mar 13, 2008
77.43
78.66
76.32
78.25
939,776
-0.01(-0.02%)
Mar 12, 2008
79.75
79.75
78.17
78.26
517,887
-0.78(-0.99%)
Mar 11, 2008
77.93
79.04
77.61
79.04
1,033,323
+3.93(+5.23%)
Mar 10, 2008
76.39
76.87
74.89
75.12
889,923
-1.92(-2.49%)
Mar 07, 2008
77.81
77.81
76.53
77.03
934,634
-0.78(-1.00%)
Mar 06, 2008
78.13
78.95
77.53
77.81
885,760
-0.89(-1.13%)
Mar 05, 2008
78.55
79.29
77.99
78.69
753,013
+0.25(+0.32%)
Mar 04, 2008
79.57
79.57
77.63
78.44
1,210,517
-2.85(-3.50%)
Mar 03, 2008
80.48
81.35
80.10
81.29
1,078,609
+0.39(+0.49%)
Feb 29, 2008
81.97
81.97
80.59
80.89
716,459
-1.51(-1.83%)
Feb 28, 2008
83.07
83.07
82.19
82.40
551,312
-1.71(-2.04%)
Feb 27, 2008
83.50
84.83
83.50
84.11
1,005,294
+0.54(+0.65%)
Feb 26, 2008
82.49
84.07
82.11
83.57
688,396
+0.00(+0.00%)
Feb 25, 2008
82.95
83.70
82.34
83.57
708,582
+1.05(+1.27%)
Feb 22, 2008
82.58
82.90
80.81
82.52
1,238,552
-0.06(-0.07%)
Feb 21, 2008
84.21
84.21
82.57
82.58
643,509
-1.82(-2.15%)
Feb 20, 2008
84.54
84.83
83.09
84.40
632,825
-2.05(-2.37%)
Feb 19, 2008
87.14
87.63
85.64
86.44
1,252,995
+3.73(+4.51%)
Feb 18, 2008
82.79
83.20
81.68
82.71
0
+0.00(+0.00%)
Feb 15, 2008
82.79
83.20
81.68
82.71
423,728
+1.10(+1.34%)
Feb 14, 2008
82.35
82.70
81.34
81.62
485,147
-0.52(-0.64%)
Feb 13, 2008
83.29
83.29
81.41
82.14
849,191
-1.44(-1.72%)
Feb 12, 2008
82.90
84.34
82.90
83.58
1,039,742
+1.39(+1.69%)
Feb 11, 2008
81.22
82.36
80.63
82.19
718,455
+1.24(+1.53%)
Feb 08, 2008
81.27
82.10
80.36
80.95
546,198
-1.30(-1.59%)
Feb 07, 2008
82.16
82.56
81.03
82.26
1,506,906
+1.94(+2.41%)
Feb 06, 2008
81.47
82.44
80.28
80.32
1,471,188
+1.80(+2.29%)
Feb 05, 2008
79.74
79.74
78.33
78.52
978,683
-2.85(-3.50%)
Feb 04, 2008
81.90
82.28
81.24
81.37
531,389
-0.45(-0.56%)
Feb 01, 2008
80.98
81.82
80.83
81.82
657,230
+1.10(+1.37%)
Jan 31, 2008
80.34
81.15
79.28
80.72
2,325,934
+2.68(+3.44%)
Jan 30, 2008
77.61
79.14
77.09
78.04
855,724
+0.67(+0.87%)
Jan 29, 2008
77.31
77.37
76.53
77.37
620,630
+1.21(+1.59%)
Jan 28, 2008
76.01
76.27
75.02
76.16
844,567
+0.15(+0.20%)
Jan 25, 2008
76.56
77.50
75.42
76.01
924,143
+1.71(+2.31%)
Jan 24, 2008
74.05
74.68
73.43
74.30
765,029
+0.34(+0.45%)
Jan 23, 2008
70.79
74.31
70.05
73.96
1,863,376
+1.74(+2.41%)
Jan 22, 2008
68.50
72.90
67.97
72.22
1,812,433
-2.08(-2.80%)
Jan 21, 2008
74.33
75.15
73.04
74.30
0
+0.00(+0.00%)
Jan 18, 2008
74.33
75.15
73.04
74.30
1,275,252
+0.82(+1.12%)
Jan 17, 2008
75.11
75.47
73.27
73.48
1,010,678
-0.49(-0.67%)
Jan 16, 2008
73.69
74.71
73.21
73.97
1,025,244
-0.89(-1.18%)
Jan 15, 2008
77.50
77.50
74.71
74.86
1,155,997
-2.73(-3.52%)
Jan 14, 2008
76.76
78.17
76.76
77.58
517,550
+0.88(+1.15%)
Jan 11, 2008
76.39
78.05
76.39
76.70
593,866
-1.08(-1.39%)
Jan 10, 2008
76.91
78.20
76.57
77.78
1,076,825
-1.39(-1.75%)
Jan 09, 2008
77.14
79.32
77.14
79.17
1,164,382
+2.38(+3.11%)
Jan 08, 2008
78.30
78.34
76.66
76.79
609,036
-1.07(-1.37%)
Jan 07, 2008
77.50
78.34
77.29
77.85
780,653
+0.39(+0.51%)
Jan 04, 2008
78.81
79.36
77.32
77.46
751,991
-2.21(-2.77%)
Jan 03, 2008
80.11
80.11
79.21
79.66
464,552
+0.33(+0.41%)
Jan 02, 2008
79.44
80.22
79.01
79.34
501,632
+0.22(+0.27%)
Jan 01, 2008
79.36
79.70
78.73
79.12
0
+0.00(+0.00%)
Dec 31, 2007
79.36
79.70
78.73
79.12
495,289
-0.32(-0.40%)
Dec 28, 2007
79.92
80.24
79.39
79.44
450,992
-0.69(-0.86%)
Dec 27, 2007
81.12
81.32
79.94
80.12
644,394
-1.01(-1.24%)
Dec 26, 2007
80.65
81.15
80.22
81.13
603,502
+1.21(+1.51%)
Dec 24, 2007
79.72
80.12
79.50
79.92
165,674
-0.11(-0.14%)
Dec 21, 2007
79.14
80.08
78.95
80.04
501,995
+1.15(+1.45%)
Dec 20, 2007
78.25
78.99
78.25
78.89
527,563
+0.21(+0.27%)
Dec 19, 2007
78.66
79.48
78.28
78.68
619,221
-0.53(-0.67%)
Dec 18, 2007
78.81
79.57
78.10
79.21
601,752
+0.82(+1.05%)
Dec 17, 2007
78.99
79.67
78.28
78.39
603,785
-0.83(-1.04%)
Dec 14, 2007
81.63
81.63
79.00
79.22
1,360,404
-3.08(-3.74%)
Dec 13, 2007
82.72
82.82
81.74
82.29
587,357
-1.56(-1.86%)
Dec 12, 2007
84.06
85.69
83.21
83.85
698,569
+1.16(+1.40%)
Dec 11, 2007
85.56
85.56
82.64
82.70
784,070
-2.96(-3.45%)
Dec 10, 2007
84.65
85.84
84.65
85.65
712,017
+0.54(+0.64%)
Dec 07, 2007
85.14
85.37
84.84
85.11
436,966
+0.59(+0.70%)
Dec 06, 2007
82.96
84.63
82.96
84.52
389,895
+0.81(+0.97%)
Dec 05, 2007
82.64
84.10
82.64
83.71
539,359
+1.20(+1.45%)
Dec 04, 2007
81.97
82.70
81.97
82.51
391,058
-0.15(-0.18%)
Dec 03, 2007
83.46
84.07
82.43
82.66
540,000
-1.14(-1.36%)
Nov 30, 2007
83.98
84.77
83.43
83.80
615,578
-0.16(-0.19%)
Nov 29, 2007
83.46
84.24
83.45
83.96
531,319
+0.37(+0.44%)
Nov 28, 2007
82.38
83.99
82.26
83.59
690,266
+0.04(+0.05%)
Nov 27, 2007
83.46
83.99
82.32
83.55
1,563,314
+2.73(+3.37%)
Nov 26, 2007
80.78
82.45
80.78
80.82
565,990
-0.71(-0.87%)
Nov 23, 2007
80.56
81.73
80.38
81.53
220,072
+0.98(+1.22%)
Nov 21, 2007
81.22
81.22
79.69
80.54
634,799
-1.48(-1.81%)
Nov 20, 2007
81.23
82.93
80.90
82.03
879,669
+0.95(+1.17%)
Nov 19, 2007
81.79
82.23
80.47
81.08
712,682
-1.04(-1.27%)
Nov 16, 2007
82.18
82.92
81.50
82.12
561,275
-0.21(-0.25%)
Nov 15, 2007
82.83
83.35
81.79
82.33
652,107
-0.48(-0.58%)
Nov 14, 2007
82.10
83.57
82.10
82.81
649,376
-0.01(-0.01%)
Nov 13, 2007
81.14
82.96
81.14
82.82
809,442
+2.53(+3.16%)
Nov 12, 2007
80.63
81.57
80.07
80.28
816,957
-0.10(-0.12%)
Nov 09, 2007
79.58
81.02
79.58
80.38
807,162
-0.84(-1.04%)
Nov 08, 2007
83.84
83.84
80.12
81.22
1,164,134
-2.03(-2.43%)
Nov 07, 2007
85.14
86.44
82.63
83.25
1,121,656
-0.21(-0.25%)
Nov 06, 2007
82.72
83.55
82.72
83.46
665,983
+0.26(+0.31%)
Nov 05, 2007
82.72
84.16
82.44
83.20
703,341
-1.01(-1.20%)
Nov 02, 2007
84.21
84.49
83.27
84.21
760,993
-1.08(-1.27%)
Nov 01, 2007
86.03
86.16
84.95
85.29
1,051,112
+0.01(+0.01%)
Oct 31, 2007
85.01
85.44
83.46
85.28
942,418
+2.34(+2.82%)
Oct 30, 2007
83.31
83.53
82.87
82.94
400,960
-0.51(-0.62%)
Oct 29, 2007
83.55
83.70
82.64
83.46
800,847
+1.68(+2.06%)
Oct 26, 2007
80.97
81.93
80.35
81.77
910,615
+2.97(+3.76%)
Oct 25, 2007
78.62
78.87
78.08
78.81
563,867
-0.24(-0.30%)
Oct 24, 2007
79.66
79.69
77.87
79.04
1,183,558
-1.69(-2.10%)
Oct 23, 2007
80.47
81.21
80.14
80.74
504,287
+1.10(+1.38%)
Oct 22, 2007
79.37
79.74
78.55
79.63
1,040,109
+0.34(+0.43%)
Oct 19, 2007
80.11
80.51
79.18
79.29
871,163
-1.92(-2.37%)
Oct 18, 2007
81.05
81.30
80.58
81.21
654,043
+1.45(+1.82%)
Oct 17, 2007
80.27
80.48
79.23
79.76
972,208
-1.39(-1.72%)
Oct 16, 2007
81.23
81.41
80.04
81.15
985,225
+0.59(+0.73%)
Oct 15, 2007
82.01
82.01
80.24
80.56
1,902,684
-3.37(-4.01%)
Oct 12, 2007
83.53
84.02
83.47
83.93
575,072
-0.78(-0.92%)
Oct 11, 2007
85.33
85.75
84.32
84.72
745,024
-0.33(-0.39%)
Oct 10, 2007
84.98
85.39
84.84
85.04
741,669
-1.25(-1.45%)
Oct 09, 2007
86.07
86.40
85.70
86.30
574,200
-1.16(-1.33%)
Oct 08, 2007
87.15
87.46
86.97
87.46
196,588
-0.23(-0.26%)
Oct 05, 2007
87.55
88.34
87.38
87.69
383,515
+1.03(+1.19%)
Oct 04, 2007
87.00
87.18
86.40
86.66
658,606
+0.12(+0.14%)
Oct 03, 2007
87.92
87.92
85.98
86.54
890,084
-1.56(-1.78%)
Oct 02, 2007
88.35
88.68
87.57
88.11
534,480
-0.39(-0.44%)
Oct 01, 2007
87.73
88.58
87.57
88.49
641,698
+1.41(+1.62%)
Sep 28, 2007
87.64
87.93
87.04
87.09
389,151
+0.73(+0.85%)
Sep 27, 2007
85.70
86.50
85.70
86.36
378,014
+0.74(+0.86%)
Sep 26, 2007
85.92
85.92
84.58
85.62
488,586
-0.31(-0.36%)
Sep 25, 2007
85.70
86.39
85.58
85.92
390,896
+0.48(+0.57%)
Sep 24, 2007
85.70
86.82
85.07
85.44
578,897
-0.31(-0.36%)
Sep 21, 2007
85.40
85.95
85.39
85.74
594,597
-0.18(-0.21%)
Sep 20, 2007
86.04
86.35
85.40
85.92
818,024
-0.12(-0.14%)
Sep 19, 2007
86.00
86.69
85.80
86.04
548,972
+1.29(+1.52%)
Sep 18, 2007
83.21
84.79
83.07
84.75
591,510
+0.79(+0.94%)
Sep 17, 2007
83.84
84.22
83.61
83.96
340,172
-0.38(-0.45%)
Sep 14, 2007
83.94
84.58
83.66
84.34
283,141
+0.60(+0.71%)
Sep 13, 2007
84.02
84.28
83.66
83.75
734,289
-0.57(-0.67%)
Sep 12, 2007
84.40
84.69
83.91
84.31
496,906
-0.08(-0.10%)
Sep 11, 2007
84.25
84.71
84.16
84.40
339,904
+0.58(+0.69%)
Sep 10, 2007
85.71
85.71
83.41
83.81
549,106
-0.62(-0.73%)
Sep 07, 2007
84.95
84.95
83.93
84.43
473,423
-1.62(-1.89%)
Sep 06, 2007
85.51
86.51
85.24
86.06
588,290
+0.16(+0.18%)
Sep 05, 2007
86.06
86.14
85.33
85.90
389,822
-1.25(-1.44%)
Sep 04, 2007
86.85
87.32
86.51
87.15
512,472
+0.95(+1.10%)
Aug 31, 2007
86.33
86.74
85.74
86.21
526,160
+1.78(+2.11%)
Aug 30, 2007
83.99
85.13
83.74
84.42
432,092
-1.13(-1.32%)
Aug 29, 2007
84.22
85.68
83.96
85.56
598,220
+1.34(+1.59%)
Aug 28, 2007
85.70
85.83
84.16
84.22
368,620
-1.62(-1.89%)
Aug 27, 2007
86.04
86.44
85.78
85.84
309,308
-1.04(-1.20%)
Aug 24, 2007
85.67
87.00
85.49
86.88
310,248
+0.95(+1.11%)
Aug 23, 2007
85.77
86.18
85.61
85.93
541,994
+0.00(+0.00%)
Aug 22, 2007
85.33
86.18
85.33
85.93
593,792
+0.61(+0.72%)
Aug 21, 2007
84.69
85.68
84.69
85.32
756,430
+0.63(+0.74%)
Aug 20, 2007
85.34
85.34
83.92
84.69
1,104,386
-0.64(-0.75%)
Aug 17, 2007
84.64
85.69
83.40
85.33
1,374,243
+0.45(+0.53%)
Aug 16, 2007
85.11
86.09
81.97
84.89
1,870,210
-1.01(-1.17%)
Aug 15, 2007
87.19
87.55
85.78
85.89
698,863
-2.03(-2.31%)
Aug 14, 2007
88.95
88.96
87.79
87.93
531,393
-1.05(-1.18%)
Aug 13, 2007
89.37
89.84
88.98
88.98
470,202
+0.05(+0.06%)
Aug 10, 2007
89.32
89.57
87.35
88.93
930,207
-0.34(-0.38%)
Aug 09, 2007
89.95
90.33
89.05
89.27
1,206,907
-2.56(-2.78%)
Aug 08, 2007
91.28
91.92
91.09
91.82
679,808
+0.60(+0.66%)
Aug 07, 2007
90.51
91.59
90.45
91.22
973,550
+0.94(+1.04%)
Aug 06, 2007
90.91
91.06
88.54
90.28
1,069,496
+1.27(+1.42%)
Aug 03, 2007
89.02
89.42
88.37
89.02
1,028,434
+0.64(+0.73%)
Aug 02, 2007
87.94
88.81
87.65
88.37
1,042,390
-0.43(-0.49%)
Aug 01, 2007
90.14
90.66
87.65
88.81
1,547,885
-1.09(-1.21%)
Jul 31, 2007
90.54
91.18
89.80
89.89
568,564
-0.86(-0.95%)
Jul 30, 2007
91.01
91.36
90.17
90.76
857,878
+0.98(+1.09%)
Jul 27, 2007
90.72
90.72
88.71
89.78
912,360
+0.95(+1.07%)
Jul 26, 2007
91.15
91.18
87.23
88.83
1,688,785
-2.30(-2.53%)
Jul 25, 2007
91.95
91.97
90.54
91.13
748,647
-0.15(-0.16%)
Jul 24, 2007
92.24
92.24
91.15
91.28
560,915
-0.52(-0.57%)
Jul 23, 2007
91.59
92.11
91.50
91.80
388,749
+0.21(+0.23%)
Jul 20, 2007
92.15
92.23
90.80
91.59
911,957
-0.60(-0.65%)
Jul 19, 2007
92.18
92.43
92.01
92.19
459,870
+0.82(+0.90%)
Jul 18, 2007
91.10
91.41
90.35
91.37
1,008,306
-1.01(-1.10%)
Jul 17, 2007
92.41
92.76
92.18
92.38
717,784
-1.39(-1.49%)
Jul 16, 2007
93.97
94.19
93.70
93.78
301,391
-0.10(-0.11%)
Jul 13, 2007
93.67
94.15
93.52
93.88
380,161
-0.24(-0.25%)
Jul 12, 2007
93.15
94.16
93.10
94.12
514,754
+0.47(+0.50%)
Jul 11, 2007
93.55
93.75
93.15
93.65
1,234,148
-0.03(-0.03%)
Jul 10, 2007
94.15
94.28
93.55
93.68
429,811
-0.91(-0.96%)
Jul 09, 2007
94.57
94.87
94.40
94.59
264,891
+0.52(+0.55%)
Jul 06, 2007
94.16
94.49
93.94
94.07
409,548
-0.72(-0.75%)
Jul 05, 2007
95.22
95.22
94.31
94.78
408,743
-0.58(-0.61%)
Jul 03, 2007
95.28
95.63
94.69
95.36
318,567
-0.11(-0.12%)
Jul 02, 2007
94.84
95.54
94.64
95.48
685,846
+1.67(+1.78%)
Jun 29, 2007
93.92
94.26
93.34
93.81
732,544
+0.90(+0.97%)
Jun 28, 2007
92.32
93.26
92.26
92.91
666,120
+0.61(+0.66%)
Jun 27, 2007
92.11
92.42
91.44
92.29
874,786
+0.26(+0.28%)
Jun 26, 2007
92.72
92.79
91.91
92.03
544,678
+0.29(+0.32%)
Jun 25, 2007
91.76
92.50
91.39
91.74
410,219
+0.07(+0.07%)
Jun 22, 2007
92.44
92.56
91.36
91.68
382,442
-1.47(-1.58%)
Jun 21, 2007
93.02
93.15
92.19
93.14
711,477
+0.96(+1.04%)
Jun 20, 2007
93.25
93.47
91.94
92.18
785,952
-1.12(-1.20%)
Jun 19, 2007
93.32
93.51
92.94
93.30
312,529
+0.16(+0.17%)
Jun 18, 2007
93.60
93.60
92.61
93.14
365,802
-0.34(-0.37%)
Jun 15, 2007
93.15
93.57
93.02
93.49
665,047
+1.29(+1.40%)
Jun 14, 2007
92.03
92.42
91.67
92.20
426,993
-0.07(-0.07%)
Jun 13, 2007
91.85
92.34
91.61
92.26
422,565
+1.10(+1.20%)
Jun 12, 2007
91.58
92.12
91.14
91.17
499,188
-1.23(-1.33%)
Jun 11, 2007
93.03
93.08
92.26
92.40
538,948
-0.34(-0.37%)
Jun 08, 2007
90.92
92.93
90.54
92.74
902,832
+0.98(+1.07%)
Jun 07, 2007
93.15
93.28
91.42
91.76
1,194,428
-0.17(-0.19%)
Jun 06, 2007
93.52
93.52
91.51
91.93
1,108,412
-1.25(-1.34%)
Jun 05, 2007
93.11
93.52
92.98
93.18
1,083,050
+0.59(+0.64%)
Jun 04, 2007
92.22
92.67
91.76
92.59
873,579
+0.98(+1.07%)
Jun 01, 2007
90.92
91.62
90.93
91.62
1,079,292
+1.62(+1.81%)
May 31, 2007
89.72
90.04
89.37
89.99
559,842
+0.53(+0.59%)
May 30, 2007
88.97
89.50
88.87
89.46
1,087,756
-0.13(-0.14%)
May 29, 2007
89.84
90.25
89.19
89.59
1,008,171
+0.16(+0.18%)
May 25, 2007
89.50
89.78
89.31
89.43
515,693
-0.24(-0.27%)
May 24, 2007
90.54
90.87
89.34
89.66
847,680
-0.04(-0.05%)
May 23, 2007
89.54
90.09
88.87
89.71
807,825
+0.80(+0.90%)
May 22, 2007
89.08
89.28
88.77
88.91
752,136
-0.80(-0.89%)
May 21, 2007
90.08
90.07
89.60
89.71
1,344,318
-1.08(-1.19%)
May 18, 2007
90.92
91.09
90.33
90.79
569,369
+0.25(+0.27%)
May 17, 2007
90.41
90.97
90.14
90.54
1,183,021
-0.75(-0.82%)
May 16, 2007
91.04
91.36
90.82
91.30
1,189,597
+0.53(+0.58%)
May 15, 2007
90.92
91.66
90.55
90.77
811,314
-0.26(-0.29%)
May 14, 2007
90.73
91.18
90.39
91.03
1,241,663
+1.65(+1.84%)
May 11, 2007
88.37
89.61
88.43
89.38
1,025,482
+2.34(+2.69%)
May 10, 2007
87.75
88.00
86.62
87.04
1,749,237
-1.84(-2.07%)
May 09, 2007
89.72
89.43
88.72
88.88
1,347,002
-0.92(-1.03%)
May 08, 2007
89.90
89.92
89.22
89.81
679,137
-0.76(-0.84%)
May 07, 2007
90.27
90.69
90.12
90.57
783,671
+0.45(+0.50%)
May 04, 2007
89.81
90.27
89.73
90.12
668,536
+0.40(+0.44%)
May 03, 2007
89.63
89.92
89.39
89.72
843,922
+0.06(+0.07%)
May 02, 2007
90.14
90.16
88.02
89.66
1,604,916
-0.90(-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
.