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 )

216.84 +2.12 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 56.19 56.19 55.52 55.67 556,084 -0.99(-1.75%)
Nov 29, 2004 57.01 57.05 56.61 56.67 297,768 -0.32(-0.56%)
Nov 26, 2004 56.85 57.12 56.85 56.99 126,809 +0.28(+0.50%)
Nov 24, 2004 56.64 56.81 56.60 56.70 176,862 +0.18(+0.32%)
Nov 23, 2004 56.49 56.87 56.34 56.52 199,272 -0.28(-0.50%)
Nov 22, 2004 56.66 56.81 56.34 56.81 310,650 -0.66(-1.14%)
Nov 19, 2004 58.00 58.08 57.46 57.46 197,393 -0.37(-0.63%)
Nov 18, 2004 57.78 58.04 57.55 57.83 452,355 -1.10(-1.86%)
Nov 17, 2004 58.35 59.16 58.35 58.92 423,907 +0.31(+0.52%)
Nov 16, 2004 58.95 58.95 58.45 58.62 205,311 -0.38(-0.64%)
Nov 15, 2004 59.24 59.24 58.70 59.00 244,763 +0.69(+1.19%)
Nov 12, 2004 57.79 58.49 57.63 58.31 314,810 +1.07(+1.87%)
Nov 11, 2004 56.91 57.50 56.86 57.23 330,779 -0.13(-0.22%)
Nov 10, 2004 57.53 57.54 57.31 57.36 522,000 -0.66(-1.13%)
Nov 09, 2004 57.86 58.14 57.69 58.01 266,770 +0.16(+0.27%)
Nov 08, 2004 57.62 58.16 57.43 57.86 463,895 -0.72(-1.23%)
Nov 05, 2004 58.39 58.99 58.34 58.58 365,937 -0.02(-0.04%)
Nov 04, 2004 57.95 58.64 57.80 58.60 387,810 +0.70(+1.21%)
Nov 03, 2004 57.94 58.12 57.77 57.90 491,136 +0.45(+0.79%)
Nov 02, 2004 56.86 57.79 56.82 57.45 383,918 +0.10(+0.18%)
Nov 01, 2004 57.01 57.49 56.96 57.34 385,528 -0.48(-0.82%)
Oct 29, 2004 57.81 58.01 57.60 57.82 231,612 +0.67(+1.17%)
Oct 28, 2004 57.01 57.57 56.73 57.15 249,325 -0.02(-0.04%)
Oct 27, 2004 56.30 57.18 56.10 57.17 320,580 +1.12(+1.99%)
Oct 26, 2004 55.56 56.15 55.51 56.05 322,996 -0.13(-0.23%)
Oct 25, 2004 56.08 56.30 55.89 56.18 145,059 +0.10(+0.19%)
Oct 22, 2004 56.46 56.58 56.02 56.08 131,372 -0.38(-0.67%)
Oct 21, 2004 56.26 56.60 56.00 56.46 294,145 +0.01(+0.01%)
Oct 20, 2004 56.18 56.52 56.18 56.45 372,780 -0.06(-0.11%)
Oct 19, 2004 56.64 56.84 56.45 56.51 330,644 +0.02(+0.04%)
Oct 18, 2004 56.52 56.59 56.23 56.49 132,580 +0.22(+0.40%)
Oct 15, 2004 56.04 56.60 55.94 56.26 212,423 +0.54(+0.96%)
Oct 14, 2004 56.34 56.47 55.62 55.73 361,911 -0.37(-0.66%)
Oct 13, 2004 56.47 56.55 56.05 56.10 265,428 -0.86(-1.52%)
Oct 12, 2004 57.19 57.19 56.64 56.96 318,567 -1.20(-2.06%)
Oct 11, 2004 57.90 58.39 57.90 58.16 212,960 +0.39(+0.68%)
Oct 08, 2004 57.95 58.20 57.65 57.77 214,436 +0.91(+1.60%)
Oct 07, 2004 57.42 57.49 56.86 56.86 294,816 -1.10(-1.90%)
Oct 06, 2004 57.48 58.00 57.48 57.96 241,274 +0.42(+0.74%)
Oct 05, 2004 58.61 58.66 57.40 57.54 428,067 -0.19(-0.32%)
Oct 04, 2004 57.55 57.94 57.47 57.72 421,626 -0.04(-0.08%)
Oct 01, 2004 57.29 57.94 57.01 57.77 339,769 +0.85(+1.49%)
Sep 30, 2004 56.75 57.14 56.48 56.92 371,170 +1.84(+3.34%)
Sep 29, 2004 54.92 55.11 54.80 55.08 249,728 +0.10(+0.18%)
Sep 28, 2004 54.85 55.13 54.62 54.98 402,839 -0.21(-0.38%)
Sep 27, 2004 55.27 55.89 55.15 55.19 586,680 -0.74(-1.32%)
Sep 24, 2004 56.08 56.11 55.89 55.93 298,976 -0.71(-1.25%)
Sep 23, 2004 56.73 57.08 56.41 56.64 325,679 +0.12(+0.21%)
Sep 22, 2004 57.11 57.14 56.46 56.52 200,211 -0.59(-1.03%)
Sep 21, 2004 56.90 57.16 56.41 57.11 295,218 +0.01(+0.03%)
Sep 20, 2004 57.17 57.18 56.82 57.09 277,505 +0.00(+0.00%)
Sep 17, 2004 57.23 57.29 57.01 57.09 210,276 -0.15(-0.26%)
Sep 16, 2004 57.19 57.38 57.12 57.24 182,767 -0.14(-0.25%)
Sep 15, 2004 57.90 57.90 57.38 57.38 374,256 -0.74(-1.27%)
Sep 14, 2004 58.39 58.39 58.01 58.12 253,619 +0.25(+0.44%)
Sep 13, 2004 58.13 58.19 57.81 57.87 519,987 +0.34(+0.60%)
Sep 10, 2004 57.31 57.86 57.29 57.52 207,860 -0.03(-0.05%)
Sep 09, 2004 57.75 57.83 57.23 57.55 241,140 -0.39(-0.68%)
Sep 08, 2004 58.28 58.28 57.90 57.95 213,899 -0.29(-0.50%)
Sep 07, 2004 58.44 58.44 57.84 58.24 324,472 +0.68(+1.18%)
Sep 03, 2004 57.38 58.05 57.38 57.56 818,560 -2.09(-3.51%)
Sep 02, 2004 59.24 59.65 59.01 59.65 239,798 +0.22(+0.38%)
Sep 01, 2004 59.47 59.69 59.19 59.43 136,337 +0.42(+0.71%)
Aug 31, 2004 58.75 59.09 58.63 59.01 166,664 -0.22(-0.38%)
Aug 30, 2004 59.53 59.53 59.16 59.24 165,725 -0.37(-0.63%)
Aug 27, 2004 59.60 59.78 59.28 59.61 139,021 +0.01(+0.03%)
Aug 26, 2004 59.68 59.77 59.51 59.59 299,915 +0.88(+1.50%)
Aug 25, 2004 58.48 58.88 58.22 58.72 249,057 +1.33(+2.31%)
Aug 24, 2004 57.53 57.76 57.12 57.39 159,954 +0.88(+1.56%)
Aug 23, 2004 56.79 56.87 56.32 56.51 196,186 -0.31(-0.55%)
Aug 20, 2004 56.11 57.01 56.04 56.82 303,270 +0.72(+1.28%)
Aug 19, 2004 56.19 56.32 55.85 56.11 366,607 -0.64(-1.13%)
Aug 18, 2004 56.41 56.75 55.91 56.75 332,121 +1.10(+1.97%)
Aug 17, 2004 55.55 56.05 55.55 55.65 455,307 -0.23(-0.41%)
Aug 16, 2004 55.33 55.96 55.32 55.88 302,599 -0.24(-0.42%)
Aug 13, 2004 55.73 56.20 55.43 56.12 326,887 -0.01(-0.03%)
Aug 12, 2004 56.87 56.90 56.08 56.14 173,642 -0.72(-1.27%)
Aug 11, 2004 56.78 57.01 56.55 56.86 297,499 +0.88(+1.57%)
Aug 10, 2004 56.35 56.38 55.80 55.98 255,766 -0.21(-0.37%)
Aug 09, 2004 56.71 56.72 56.15 56.19 209,605 +0.87(+1.58%)
Aug 06, 2004 55.85 55.88 55.29 55.32 415,855 -1.48(-2.61%)
Aug 05, 2004 57.60 57.70 56.76 56.80 511,667 -1.51(-2.58%)
Aug 04, 2004 58.04 58.41 57.60 58.31 514,217 -0.86(-1.46%)
Aug 03, 2004 59.24 59.83 58.89 59.17 289,448 -0.30(-0.50%)
Aug 02, 2004 59.43 59.58 58.87 59.47 194,978 -0.15(-0.25%)
Jul 30, 2004 59.57 59.74 59.39 59.62 182,633 +0.80(+1.36%)
Jul 29, 2004 58.57 59.08 58.39 58.82 210,410 +0.25(+0.42%)
Jul 28, 2004 58.61 58.61 57.92 58.57 275,895 +0.22(+0.38%)
Jul 27, 2004 57.73 58.46 57.65 58.35 573,126 +0.42(+0.72%)
Jul 26, 2004 58.50 58.56 57.60 57.93 203,298 +0.39(+0.69%)
Jul 23, 2004 58.16 58.31 57.34 57.54 479,730 -0.76(-1.30%)
Jul 22, 2004 58.45 58.83 57.87 58.30 322,861 +0.03(+0.05%)
Jul 21, 2004 59.10 59.23 58.26 58.27 590,974 -0.42(-0.72%)
Jul 20, 2004 58.59 58.87 58.31 58.69 199,675 -0.23(-0.39%)
Jul 19, 2004 59.06 59.36 58.91 58.92 208,129 -0.26(-0.44%)
Jul 16, 2004 59.33 59.51 59.17 59.18 205,177 -0.15(-0.25%)
Jul 15, 2004 60.09 60.10 59.29 59.33 230,002 -0.01(-0.03%)
Jul 14, 2004 59.74 60.24 59.24 59.35 648,273 -2.42(-3.92%)
Jul 13, 2004 61.23 61.80 60.94 61.77 319,104 +2.31(+3.89%)
Jul 12, 2004 59.51 59.62 59.06 59.46 209,202 +0.58(+0.99%)
Jul 09, 2004 58.13 59.13 58.04 58.88 247,044 +1.45(+2.52%)
Jul 08, 2004 58.04 58.07 57.25 57.43 369,962 -1.13(-1.93%)
Jul 07, 2004 58.31 58.65 57.95 58.57 290,656 -0.66(-1.11%)
Jul 06, 2004 59.73 59.87 59.18 59.22 489,392 -1.55(-2.55%)
Jul 02, 2004 60.88 61.01 60.74 60.77 682,089 -0.42(-0.69%)
Jul 01, 2004 61.57 61.81 60.99 61.20 341,111 +0.37(+0.61%)
Jun 30, 2004 60.79 61.01 60.13 60.82 231,209 -0.08(-0.13%)
Jun 29, 2004 60.10 61.07 60.08 60.91 386,870 +1.29(+2.16%)
Jun 28, 2004 60.51 60.65 59.58 59.62 143,986 +0.18(+0.30%)
Jun 25, 2004 59.69 59.91 59.33 59.44 442,962 -0.76(-1.26%)
Jun 24, 2004 60.55 60.72 60.20 60.20 150,158 -0.31(-0.52%)
Jun 23, 2004 59.95 60.51 59.54 60.51 438,936 +0.95(+1.59%)
Jun 22, 2004 59.94 60.12 59.19 59.56 241,140 -0.37(-0.62%)
Jun 21, 2004 60.15 60.59 59.85 59.94 442,157 +0.84(+1.42%)
Jun 18, 2004 58.50 59.31 58.50 59.10 353,323 +0.86(+1.47%)
Jun 17, 2004 58.71 58.71 58.24 58.24 231,209 -0.29(-0.50%)
Jun 16, 2004 58.54 58.72 58.17 58.53 568,430 +0.48(+0.82%)
Jun 15, 2004 57.38 58.64 57.02 58.05 649,615 +2.17(+3.88%)
Jun 14, 2004 56.23 56.25 55.65 55.88 492,612 -1.04(-1.82%)
Jun 10, 2004 56.60 57.05 56.60 56.92 552,998 +1.03(+1.84%)
Jun 09, 2004 56.45 56.80 55.84 55.89 896,793 -0.75(-1.33%)
Jun 08, 2004 56.60 56.90 56.26 56.64 836,542 -0.52(-0.91%)
Jun 07, 2004 56.29 57.30 56.29 57.17 748,647 +1.60(+2.88%)
Jun 04, 2004 55.12 55.79 55.07 55.56 845,801 +1.04(+1.90%)
Jun 03, 2004 54.47 55.11 54.39 54.53 333,328 +0.22(+0.40%)
Jun 02, 2004 54.10 54.53 53.62 54.31 241,945 +0.08(+0.15%)
Jun 01, 2004 54.25 55.02 54.10 54.23 295,218 +0.31(+0.58%)
May 28, 2004 53.66 54.21 53.58 53.92 218,193 +0.93(+1.76%)
May 27, 2004 52.69 53.53 52.69 52.98 243,287 +0.87(+1.67%)
May 26, 2004 52.28 52.37 52.01 52.11 230,270 +0.10(+0.19%)
May 25, 2004 51.12 52.03 51.03 52.02 175,923 +0.44(+0.85%)
May 24, 2004 51.81 52.20 51.46 51.58 235,235 -0.05(-0.10%)
May 21, 2004 52.09 52.13 51.51 51.63 153,782 +0.53(+1.04%)
May 20, 2004 51.05 51.18 50.56 51.10 192,965 -0.28(-0.55%)
May 19, 2004 51.84 52.39 51.38 51.38 309,442 -0.04(-0.07%)
May 18, 2004 51.08 51.64 50.98 51.42 309,442 +1.16(+2.30%)
May 17, 2004 50.19 50.64 49.89 50.26 357,751 -0.47(-0.93%)
May 14, 2004 50.91 50.91 50.59 50.73 257,511 -0.71(-1.38%)
May 13, 2004 51.17 51.57 50.74 51.44 340,172 -0.62(-1.19%)
May 12, 2004 52.72 52.72 51.61 52.06 376,269 +1.11(+2.18%)
May 11, 2004 50.30 51.27 50.30 50.95 445,780 +1.24(+2.49%)
May 10, 2004 49.82 49.83 48.92 49.71 485,768 -2.23(-4.29%)
May 07, 2004 51.42 52.08 51.42 51.94 293,608 -1.38(-2.59%)
May 06, 2004 53.69 53.86 52.92 53.32 267,441 -1.87(-3.39%)
May 05, 2004 55.03 55.50 55.00 55.19 146,938 +0.22(+0.39%)
May 04, 2004 54.16 55.07 54.16 54.97 126,675 +0.96(+1.78%)
May 03, 2004 54.63 55.64 53.99 54.01 279,384 -0.54(-1.00%)
Apr 30, 2004 54.14 54.75 54.14 54.56 120,234 +0.48(+0.88%)
Apr 29, 2004 54.97 55.04 53.80 54.08 188,537 -0.89(-1.61%)
Apr 28, 2004 55.29 55.29 54.77 54.97 101,984 -0.92(-1.65%)
Apr 27, 2004 56.00 56.00 55.58 55.89 86,015 +0.04(+0.07%)
Apr 26, 2004 56.43 56.43 55.68 55.85 94,201 -0.60(-1.06%)
Apr 23, 2004 56.49 56.64 56.05 56.45 102,387 -0.42(-0.75%)
Apr 22, 2004 55.76 57.05 55.76 56.87 539,579 +1.91(+3.47%)
Apr 21, 2004 54.40 55.23 54.40 54.97 80,648 +0.34(+0.61%)
Apr 20, 2004 54.51 55.29 54.51 54.63 200,346 +0.40(+0.74%)
Apr 19, 2004 54.18 54.30 53.96 54.23 59,312 -0.04(-0.07%)
Apr 16, 2004 53.51 54.53 53.51 54.27 194,307 +1.32(+2.49%)
Apr 15, 2004 52.84 53.27 52.69 52.95 232,820 -0.63(-1.18%)
Apr 14, 2004 53.36 53.66 53.23 53.58 141,839 -0.60(-1.10%)
Apr 13, 2004 54.79 54.85 53.92 54.18 230,673 -1.24(-2.23%)
Apr 12, 2004 54.77 55.45 54.77 55.41 103,192 +0.27(+0.49%)
Apr 08, 2004 55.37 55.52 55.01 55.15 90,041 +0.22(+0.41%)
Apr 07, 2004 55.18 55.23 54.70 54.92 134,458 -0.25(-0.46%)
Apr 06, 2004 55.38 55.38 55.00 55.18 102,655 -0.64(-1.15%)
Apr 05, 2004 55.44 55.82 55.33 55.82 131,774 +0.85(+1.55%)
Apr 02, 2004 54.96 55.35 54.81 54.97 168,543 +0.54(+0.99%)
Apr 01, 2004 54.00 54.81 54.00 54.43 242,884 -1.09(-1.96%)
Mar 31, 2004 55.46 55.82 55.33 55.52 108,694 +0.06(+0.11%)
Mar 30, 2004 55.48 55.67 55.32 55.46 99,971 +0.12(+0.22%)
Mar 29, 2004 55.37 56.55 55.29 55.34 320,312 +0.93(+1.71%)
Mar 26, 2004 53.76 54.84 53.54 54.41 336,817 +1.45(+2.74%)
Mar 25, 2004 52.72 53.02 52.39 52.95 220,877 +0.98(+1.89%)
Mar 24, 2004 52.06 52.07 51.81 51.97 104,265 -0.28(-0.53%)
Mar 23, 2004 52.46 52.55 51.81 52.25 164,248 +1.06(+2.07%)
Mar 22, 2004 51.40 51.40 50.86 51.19 181,425 -1.26(-2.40%)
Mar 19, 2004 52.63 53.06 52.35 52.45 175,520 -0.23(-0.44%)
Mar 18, 2004 52.95 52.95 52.46 52.68 71,255 -0.34(-0.63%)
Mar 17, 2004 52.54 53.11 52.54 53.01 161,162 +1.03(+1.98%)
Mar 16, 2004 52.12 52.16 51.42 51.99 172,434 +0.34(+0.66%)
Mar 15, 2004 52.21 52.21 51.50 51.64 142,241 -0.57(-1.08%)
Mar 12, 2004 51.49 52.32 51.49 52.21 111,914 +0.95(+1.86%)
Mar 11, 2004 51.72 51.94 51.23 51.26 218,998 -0.25(-0.49%)
Mar 10, 2004 52.52 52.54 51.48 51.51 128,956 -0.82(-1.57%)
Mar 09, 2004 52.98 52.98 52.16 52.33 228,257 +0.13(+0.26%)
Mar 08, 2004 52.54 52.72 52.17 52.19 123,186 -0.37(-0.71%)
Mar 05, 2004 52.13 52.64 52.13 52.57 117,684 +0.56(+1.07%)
Mar 04, 2004 52.16 52.18 51.81 52.01 123,455 -0.60(-1.15%)
Mar 03, 2004 52.43 52.61 52.13 52.61 147,206 -0.39(-0.73%)
Mar 02, 2004 52.61 53.19 52.61 53.00 160,223 +0.31(+0.59%)
Mar 01, 2004 52.61 52.71 52.20 52.69 291,863 +1.17(+2.27%)
Feb 27, 2004 51.42 51.72 51.32 51.52 96,751 +0.69(+1.36%)
Feb 26, 2004 50.57 51.04 50.57 50.82 71,120 +0.44(+0.87%)
Feb 25, 2004 50.38 50.63 50.11 50.38 136,068 -0.44(-0.86%)
Feb 24, 2004 50.94 50.95 50.37 50.82 165,456 -0.91(-1.76%)
Feb 23, 2004 52.05 52.16 51.73 51.73 93,664 +0.27(+0.52%)
Feb 20, 2004 51.26 51.72 50.87 51.46 251,070 +0.15(+0.29%)
Feb 19, 2004 51.75 51.94 51.31 51.32 115,403 -0.22(-0.42%)
Feb 18, 2004 51.72 51.78 51.27 51.53 120,637 -0.13(-0.26%)
Feb 17, 2004 51.42 51.92 51.42 51.67 168,945 +0.99(+1.96%)
Feb 13, 2004 50.60 50.85 50.45 50.67 207,592 +1.08(+2.18%)
Feb 12, 2004 49.63 49.77 49.56 49.59 214,704 -1.08(-2.13%)
Feb 11, 2004 50.38 50.79 50.16 50.67 129,359 +0.30(+0.59%)
Feb 10, 2004 50.23 50.38 49.93 50.38 128,420 +0.64(+1.29%)
Feb 09, 2004 49.94 51.21 49.70 49.74 234,162 -1.46(-2.85%)
Feb 06, 2004 50.34 51.60 50.33 51.20 269,185 +0.87(+1.73%)
Feb 05, 2004 49.93 50.60 49.90 50.32 200,211 +2.15(+4.45%)
Feb 04, 2004 48.25 48.49 48.08 48.18 308,906 -2.22(-4.41%)
Feb 03, 2004 50.30 50.56 50.09 50.40 78,367 -0.09(-0.18%)
Feb 02, 2004 50.56 50.82 50.26 50.49 118,892 +1.01(+2.03%)
Jan 30, 2004 49.22 49.67 49.03 49.48 123,455 -0.30(-0.60%)
Jan 29, 2004 50.19 50.33 49.39 49.78 141,302 -0.60(-1.18%)
Jan 28, 2004 50.94 51.11 50.38 50.38 150,158 +0.40(+0.81%)
Jan 27, 2004 50.41 50.49 49.93 49.97 260,597 -1.36(-2.64%)
Jan 26, 2004 51.34 51.34 51.05 51.33 100,508 +0.08(+0.16%)
Jan 23, 2004 51.90 52.02 51.25 51.25 123,991 -0.73(-1.41%)
Jan 22, 2004 51.49 52.09 51.49 51.98 209,739 +0.66(+1.28%)
Jan 21, 2004 51.08 51.67 50.90 51.32 122,918 -0.64(-1.23%)
Jan 20, 2004 52.08 52.08 51.68 51.96 167,737 +0.58(+1.13%)
Jan 16, 2004 51.08 51.53 51.05 51.38 143,449 +0.15(+0.29%)
Jan 15, 2004 51.42 51.42 51.20 51.23 59,312 -0.56(-1.08%)
Jan 14, 2004 51.40 51.86 51.31 51.79 74,744 +0.73(+1.43%)
Jan 13, 2004 51.57 51.57 51.05 51.06 105,876 -0.72(-1.38%)
Jan 12, 2004 51.62 51.84 51.34 51.78 137,276 +0.05(+0.10%)
Jan 09, 2004 51.72 51.88 51.65 51.73 106,949 +0.45(+0.89%)
Jan 08, 2004 51.30 51.46 51.05 51.27 207,458 -0.63(-1.22%)
Jan 07, 2004 52.57 52.57 51.80 51.90 389,286 -0.84(-1.60%)
Jan 06, 2004 52.54 53.12 52.18 52.75 220,743 -1.13(-2.09%)
Jan 05, 2004 52.35 53.87 52.35 53.87 198,333 +2.48(+4.83%)
Jan 02, 2004 51.42 51.79 51.31 51.39 84,271 +0.16(+0.31%)
Dec 31, 2003 50.67 51.29 50.67 51.23 73,267 -0.10(-0.19%)
Dec 30, 2003 50.82 51.33 50.67 51.33 105,876 +0.58(+1.15%)
Dec 29, 2003 50.34 50.75 50.32 50.75 155,929 +0.63(+1.26%)
Dec 26, 2003 50.30 50.45 50.00 50.12 87,760 -1.23(-2.39%)
Dec 24, 2003 51.27 51.34 50.86 51.34 48,845 -0.11(-0.22%)
Dec 23, 2003 51.87 51.94 51.31 51.46 175,923 +0.07(+0.15%)
Dec 22, 2003 51.19 51.52 51.13 51.38 111,243 +0.68(+1.34%)
Dec 19, 2003 50.75 51.12 50.68 50.70 135,666 +0.10(+0.21%)
Dec 18, 2003 49.85 50.78 49.85 50.60 184,377 +2.20(+4.54%)
Dec 17, 2003 47.99 48.55 47.99 48.40 150,695 -1.05(-2.12%)
Dec 16, 2003 49.13 49.50 49.12 49.45 167,603 +0.25(+0.52%)
Dec 15, 2003 50.12 50.44 49.60 49.20 187,866 +0.13(+0.27%)
Dec 12, 2003 48.92 49.07 48.81 49.06 92,188 -0.24(-0.48%)
Dec 11, 2003 48.44 49.44 48.44 49.30 256,169 +1.71(+3.60%)
Dec 10, 2003 47.54 47.95 47.46 47.59 171,763 +0.07(+0.16%)
Dec 09, 2003 47.90 48.22 47.47 47.51 235,906 +0.00(+0.00%)
Dec 08, 2003 47.23 47.40 47.13 47.51 112,183 +0.51(+1.08%)
Dec 05, 2003 47.69 47.69 47.07 47.01 121,442 -0.64(-1.34%)
Dec 04, 2003 47.31 47.69 47.05 47.65 161,699 +1.04(+2.22%)
Dec 03, 2003 46.65 47.22 46.58 46.61 194,710 +0.06(+0.13%)
Dec 02, 2003 46.58 47.06 46.51 46.55 353,054 +0.99(+2.18%)
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.