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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 4.959 5.144 4.946 5.036 7,011,676 -0.03(-0.63%)
Dec 30, 2008 4.889 5.099 4.889 5.068 9,094,260 +0.18(+3.65%)
Dec 29, 2008 4.889 4.899 4.800 4.889 9,269,734 +0.07(+1.46%)
Dec 26, 2008 4.691 4.844 4.691 4.819 3,974,799 +0.04(+0.80%)
Dec 24, 2008 4.781 4.870 4.749 4.781 4,548,858 -0.02(-0.40%)
Dec 23, 2008 4.825 4.902 4.698 4.800 20,081,666 +0.00(+0.00%)
Dec 22, 2008 4.921 4.975 4.781 4.800 18,815,044 -0.17(-3.34%)
Dec 19, 2008 5.010 5.119 4.908 4.966 17,531,600 -0.04(-0.89%)
Dec 18, 2008 5.323 5.323 4.899 5.010 18,344,752 -0.21(-4.03%)
Dec 17, 2008 5.170 5.284 5.138 5.221 28,417,636 -0.13(-2.38%)
Dec 16, 2008 4.768 5.367 4.717 5.348 38,651,192 +0.46(+9.39%)
Dec 15, 2008 4.927 4.940 4.723 4.889 22,052,540 -0.04(-0.90%)
Dec 12, 2008 4.558 4.972 4.417 4.934 35,765,556 +0.28(+6.03%)
Dec 11, 2008 4.832 4.883 4.602 4.653 22,455,054 -0.13(-2.67%)
Dec 10, 2008 4.723 4.825 4.628 4.781 26,374,416 +0.24(+5.19%)
Dec 09, 2008 4.398 4.755 4.290 4.545 31,152,016 +0.12(+2.74%)
Dec 08, 2008 4.373 4.526 4.303 4.424 27,439,866 +0.14(+3.27%)
Dec 05, 2008 4.003 4.296 4.003 4.284 0 +0.19(+4.67%)
Dec 04, 2008 4.073 4.175 4.009 4.092 23,024,444 -0.08(-1.83%)
Dec 03, 2008 4.003 4.213 3.844 4.169 25,733,426 +0.13(+3.15%)
Dec 02, 2008 4.201 4.252 3.933 4.041 25,919,902 -0.15(-3.50%)
Dec 01, 2008 4.277 4.379 4.175 4.188 23,670,654 -0.37(-8.11%)
Nov 28, 2008 4.373 4.685 4.373 4.558 11,234,053 -0.03(-0.56%)
Nov 26, 2008 4.207 4.621 4.099 4.583 19,537,630 +0.34(+8.12%)
Nov 25, 2008 4.335 4.341 4.111 4.239 19,901,026 -0.03(-0.75%)
Nov 24, 2008 3.939 4.379 3.939 4.271 31,120,806 +0.12(+2.92%)
Nov 21, 2008 3.895 4.156 3.769 4.150 37,135,324 +0.42(+11.28%)
Nov 20, 2008 3.888 4.029 3.716 3.729 24,962,070 -0.18(-4.57%)
Nov 19, 2008 4.060 4.131 3.907 3.907 21,822,780 -0.24(-5.69%)
Nov 18, 2008 4.284 4.290 3.984 4.143 28,519,174 -0.14(-3.27%)
Nov 17, 2008 4.354 4.398 4.201 4.284 26,158,624 -0.15(-3.45%)
Nov 14, 2008 4.615 4.666 4.347 4.437 0 -0.34(-7.20%)
Nov 13, 2008 4.481 4.819 4.213 4.781 30,467,920 +0.25(+5.63%)
Nov 12, 2008 4.736 4.908 4.500 4.526 21,912,368 -0.19(-4.05%)
Nov 11, 2008 4.781 4.959 4.698 4.717 16,506,221 -0.17(-3.39%)
Nov 10, 2008 4.844 4.966 4.787 4.883 19,077,472 -0.08(-1.54%)
Nov 07, 2008 4.762 4.985 4.660 4.959 21,343,682 +0.26(+5.56%)
Nov 06, 2008 4.934 4.934 4.602 4.698 29,453,278 -0.25(-5.03%)
Nov 05, 2008 5.201 5.252 4.946 4.946 24,932,374 -0.40(-7.40%)
Nov 04, 2008 5.342 5.386 5.201 5.342 24,063,300 +0.21(+4.10%)
Nov 03, 2008 5.259 5.291 5.068 5.131 35,640,448 -0.13(-2.54%)
Oct 31, 2008 5.170 5.405 4.934 5.265 28,406,666 +0.22(+4.42%)
Oct 30, 2008 4.723 5.087 4.723 5.042 36,962,436 +0.36(+7.77%)
Oct 29, 2008 4.781 4.978 4.590 4.679 48,092,076 -0.23(-4.68%)
Oct 28, 2008 4.207 4.915 4.207 4.908 50,156,636 +0.85(+21.07%)
Oct 27, 2008 4.048 4.284 4.022 4.054 40,986,820 -0.06(-1.55%)
Oct 24, 2008 4.048 4.430 3.958 4.118 36,531,448 -0.31(-6.92%)
Oct 23, 2008 4.424 4.526 4.284 4.424 33,850,748 +0.04(+0.87%)
Oct 22, 2008 4.653 4.653 4.328 4.386 31,736,938 -0.33(-7.03%)
Oct 21, 2008 4.902 4.953 4.711 4.717 20,309,110 -0.34(-6.80%)
Oct 20, 2008 4.934 5.074 4.793 5.061 20,630,736 +0.13(+2.58%)
Oct 17, 2008 4.742 5.099 4.653 4.934 0 +0.15(+3.06%)
Oct 16, 2008 4.825 4.921 4.583 4.787 55,025,352 -0.03(-0.53%)
Oct 15, 2008 5.201 5.246 4.781 4.813 38,277,364 -0.51(-9.58%)
Oct 14, 2008 5.743 5.826 5.208 5.323 38,142,000 -0.22(-4.02%)
Oct 13, 2008 5.514 5.845 5.125 5.546 34,662,724 +0.29(+5.45%)
Oct 10, 2008 4.717 5.386 4.621 5.259 35,104,628 +0.45(+9.42%)
Oct 09, 2008 5.361 5.482 4.653 4.806 28,603,364 -0.41(-7.94%)
Oct 08, 2008 5.048 5.386 4.940 5.221 44,441,992 +0.12(+2.37%)
Oct 07, 2008 5.284 5.507 5.099 5.099 32,749,964 -0.28(-5.21%)
Oct 06, 2008 5.272 5.488 5.106 5.380 31,860,478 -0.01(-0.12%)
Oct 03, 2008 5.622 5.794 5.348 5.386 0 -0.21(-3.76%)
Oct 02, 2008 5.934 5.934 5.488 5.597 28,514,686 -0.34(-5.79%)
Oct 01, 2008 5.877 5.992 5.775 5.941 29,641,536 -0.03(-0.53%)
Sep 30, 2008 5.648 5.973 5.641 5.973 24,106,980 +0.43(+7.70%)
Sep 29, 2008 5.801 5.896 5.488 5.546 29,838,146 -0.35(-5.95%)
Sep 26, 2008 5.998 6.049 5.890 5.896 0 -0.20(-3.24%)
Sep 25, 2008 6.056 6.126 6.005 6.094 37,284,096 +0.08(+1.38%)
Sep 24, 2008 6.132 6.132 5.909 6.011 30,410,040 +0.08(+1.29%)
Sep 23, 2008 6.145 6.196 5.922 5.934 43,038,228 -0.20(-3.22%)
Sep 22, 2008 6.253 6.368 6.068 6.132 33,908,524 -0.23(-3.61%)
Sep 19, 2008 6.183 6.393 6.119 6.362 0 +0.39(+6.51%)
Sep 18, 2008 5.705 6.056 5.648 5.973 32,565,644 +0.33(+5.76%)
Sep 17, 2008 5.629 5.801 5.578 5.648 32,343,936 -0.10(-1.77%)
Sep 16, 2008 5.482 5.801 5.450 5.750 40,857,080 +0.14(+2.50%)
Sep 15, 2008 5.584 5.711 5.514 5.609 30,846,434 -0.18(-3.19%)
Sep 12, 2008 5.609 5.833 5.469 5.794 0 +0.18(+3.30%)
Sep 11, 2008 5.578 5.629 5.431 5.609 31,192,034 -0.12(-2.11%)
Sep 10, 2008 5.775 5.839 5.641 5.731 27,624,714 +0.13(+2.39%)
Sep 09, 2008 5.890 5.890 5.597 5.597 52,956,560 -0.36(-6.10%)
Sep 08, 2008 6.024 6.062 5.826 5.960 46,621,184 +0.20(+3.54%)
Sep 05, 2008 5.546 5.794 5.514 5.756 0 +0.24(+4.39%)
Sep 04, 2008 5.711 5.711 5.495 5.514 39,259,340 -0.27(-4.63%)
Sep 03, 2008 5.979 5.979 5.762 5.782 30,984,184 -0.18(-3.10%)
Sep 02, 2008 6.030 6.068 5.883 5.966 39,381,592 -0.22(-3.60%)
Aug 29, 2008 6.349 6.349 6.151 6.189 0 -0.22(-3.48%)
Aug 28, 2008 6.457 6.495 6.355 6.413 25,903,038 -0.05(-0.79%)
Aug 27, 2008 6.451 6.515 6.432 6.464 21,074,238 +0.05(+0.80%)
Aug 26, 2008 6.381 6.508 6.381 6.413 35,514,968 -0.03(-0.40%)
Aug 25, 2008 6.470 6.540 6.438 6.438 24,208,700 -0.09(-1.37%)
Aug 22, 2008 6.515 6.566 6.483 6.527 0 +0.03(+0.39%)
Aug 21, 2008 6.527 6.527 6.400 6.502 19,708,810 -0.01(-0.20%)
Aug 20, 2008 6.521 6.581 6.425 6.515 30,071,444 +0.01(+0.20%)
Aug 19, 2008 6.515 6.553 6.470 6.502 21,610,946 -0.10(-1.45%)
Aug 18, 2008 6.738 6.738 6.564 6.597 20,139,352 -0.14(-2.08%)
Aug 15, 2008 6.750 6.757 6.566 6.738 0 +0.05(+0.76%)
Aug 14, 2008 6.693 6.719 6.597 6.687 16,747,596 +0.06(+0.87%)
Aug 13, 2008 6.483 6.693 6.470 6.629 59,294,208 -0.15(-2.16%)
Aug 12, 2008 6.782 6.833 6.706 6.776 29,910,994 -0.03(-0.37%)
Aug 11, 2008 6.623 6.865 6.623 6.801 21,802,364 +0.10(+1.52%)
Aug 08, 2008 6.578 6.757 6.470 6.699 37,858,136 +0.11(+1.64%)
Aug 07, 2008 6.406 6.591 6.381 6.591 30,054,640 +0.06(+0.88%)
Aug 06, 2008 6.279 6.578 6.279 6.534 33,322,536 +0.29(+4.70%)
Aug 05, 2008 6.081 6.282 6.024 6.240 27,549,144 +0.25(+4.26%)
Aug 04, 2008 6.056 6.081 5.966 5.985 17,855,442 -0.10(-1.57%)
Aug 01, 2008 6.119 6.183 6.011 6.081 13,064,800 +0.03(+0.42%)
Jul 31, 2008 6.151 6.170 6.030 6.056 37,854,228 -0.19(-3.06%)
Jul 30, 2008 6.311 6.362 6.228 6.247 24,712,970 -0.03(-0.41%)
Jul 29, 2008 6.272 6.304 6.094 6.272 29,947,234 +0.04(+0.72%)
Jul 28, 2008 6.419 6.419 6.209 6.228 13,633,527 -0.16(-2.50%)
Jul 25, 2008 6.381 6.438 6.291 6.387 13,499,277 +0.09(+1.42%)
Jul 24, 2008 6.432 6.476 6.285 6.298 25,229,598 -0.17(-2.56%)
Jul 23, 2008 6.362 6.527 6.279 6.464 33,518,528 +0.14(+2.22%)
Jul 22, 2008 6.406 6.406 6.196 6.323 31,323,284 -0.29(-4.43%)
Jul 21, 2008 6.578 6.744 6.534 6.617 17,316,218 +0.09(+1.37%)
Jul 18, 2008 6.534 6.604 6.451 6.527 25,438,504 -0.08(-1.16%)
Jul 17, 2008 6.323 6.699 6.311 6.604 47,297,708 +0.32(+5.07%)
Jul 16, 2008 6.049 6.330 5.896 6.285 48,234,564 +0.04(+0.72%)
Jul 15, 2008 6.240 6.387 6.119 6.240 40,282,128 -0.17(-2.59%)
Jul 14, 2008 6.559 6.578 6.381 6.406 24,231,110 -0.16(-2.43%)
Jul 11, 2008 6.553 6.617 6.381 6.566 40,685,468 +0.10(+1.48%)
Jul 10, 2008 6.406 6.470 6.342 6.470 24,291,266 +0.13(+2.11%)
Jul 09, 2008 6.534 6.559 6.336 6.336 25,765,152 -0.15(-2.36%)
Jul 08, 2008 6.457 6.502 6.413 6.489 36,474,400 +0.01(+0.20%)
Jul 07, 2008 6.540 6.699 6.381 6.476 31,402,320 -0.06(-0.88%)
Jul 04, 2008 6.655 6.655 6.387 6.534 40,193,540 +0.00(+0.00%)
Jul 03, 2008 6.655 6.655 6.387 6.534 40,193,540 -0.22(-3.30%)
Jul 02, 2008 6.903 6.903 6.744 6.757 47,763,756 -0.20(-2.84%)
Jul 01, 2008 6.884 6.993 6.795 6.954 31,315,266 +0.00(+0.00%)
Jun 30, 2008 6.999 7.050 6.923 6.954 22,584,362 +0.03(+0.37%)
Jun 27, 2008 6.814 6.980 6.795 6.929 26,744,882 +0.06(+0.93%)
Jun 26, 2008 7.031 7.139 6.859 6.865 26,085,176 -0.40(-5.44%)
Jun 25, 2008 7.107 7.350 7.107 7.260 39,929,316 +0.29(+4.21%)
Jun 24, 2008 6.827 7.044 6.827 6.967 23,063,890 +0.03(+0.46%)
Jun 23, 2008 6.878 6.986 6.865 6.935 18,149,798 +0.05(+0.74%)
Jun 20, 2008 6.974 6.999 6.827 6.884 27,790,852 -0.21(-2.97%)
Jun 19, 2008 7.056 7.165 6.967 7.095 26,638,520 +0.04(+0.63%)
Jun 18, 2008 7.133 7.133 7.012 7.050 24,475,432 -0.06(-0.90%)
Jun 17, 2008 7.177 7.228 7.101 7.114 18,270,550 -0.07(-0.98%)
Jun 16, 2008 7.082 7.222 7.075 7.184 13,518,701 +0.03(+0.36%)
Jun 13, 2008 7.037 7.241 7.037 7.158 19,255,288 +0.12(+1.72%)
Jun 12, 2008 7.037 7.158 6.986 7.037 24,213,586 +0.08(+1.10%)
Jun 11, 2008 7.050 7.190 6.948 6.961 33,021,410 -0.01(-0.18%)
Jun 10, 2008 6.923 7.069 6.916 6.974 20,499,764 -0.19(-2.67%)
Jun 09, 2008 7.299 7.318 7.095 7.165 22,899,514 -0.23(-3.10%)
Jun 06, 2008 7.464 7.522 7.381 7.394 27,997,030 -0.19(-2.52%)
Jun 05, 2008 7.337 7.630 7.337 7.585 32,114,628 +0.20(+2.76%)
Jun 04, 2008 7.184 7.401 7.177 7.381 25,016,618 +0.16(+2.21%)
Jun 03, 2008 7.228 7.299 7.184 7.222 24,592,350 -0.08(-1.05%)
Jun 02, 2008 7.184 7.381 7.184 7.299 18,908,026 +0.00(+0.00%)
May 30, 2008 7.311 7.324 7.228 7.299 27,440,738 -0.06(-0.87%)
May 29, 2008 7.299 7.375 7.177 7.362 26,153,602 +0.01(+0.09%)
May 28, 2008 7.260 7.426 7.203 7.356 30,189,092 +0.17(+2.30%)
May 27, 2008 7.005 7.228 6.970 7.190 22,761,322 +0.25(+3.58%)
May 26, 2008 7.088 7.088 6.872 6.942 0 +0.00(+0.00%)
May 23, 2008 7.088 7.088 6.872 6.942 19,807,232 -0.20(-2.77%)
May 22, 2008 7.069 7.209 7.069 7.139 13,966,808 +0.03(+0.45%)
May 21, 2008 7.158 7.241 7.069 7.107 14,423,232 -0.07(-0.98%)
May 20, 2008 7.267 7.362 7.133 7.177 22,323,450 -0.19(-2.60%)
May 19, 2008 7.369 7.579 7.362 7.369 27,081,262 -0.06(-0.77%)
May 16, 2008 7.286 7.458 7.286 7.426 16,838,304 +0.13(+1.75%)
May 15, 2008 7.241 7.324 7.165 7.299 15,640,111 +0.10(+1.33%)
May 14, 2008 7.279 7.292 7.184 7.203 17,781,596 -0.07(-0.96%)
May 13, 2008 7.203 7.324 7.152 7.273 24,296,510 +0.11(+1.51%)
May 12, 2008 7.012 7.216 6.999 7.165 15,347,564 +0.18(+2.55%)
May 09, 2008 7.005 7.063 6.916 6.986 12,107,377 -0.05(-0.72%)
May 08, 2008 7.127 7.146 6.999 7.037 22,809,258 -0.06(-0.90%)
May 07, 2008 7.267 7.267 7.075 7.101 21,109,460 -0.22(-3.05%)
May 06, 2008 7.075 7.343 7.056 7.324 28,223,036 +0.22(+3.14%)
May 05, 2008 7.171 7.171 7.044 7.101 10,461,650 -0.10(-1.33%)
May 02, 2008 7.222 7.241 7.107 7.197 20,178,304 -0.02(-0.27%)
May 01, 2008 7.171 7.248 7.107 7.216 22,304,762 +0.05(+0.71%)
Apr 30, 2008 6.993 7.216 6.993 7.165 29,490,414 +0.26(+3.79%)
Apr 29, 2008 6.916 6.974 6.865 6.903 22,700,802 -0.05(-0.73%)
Apr 28, 2008 6.884 7.012 6.884 6.954 18,832,692 +0.11(+1.68%)
Apr 25, 2008 6.821 6.852 6.680 6.840 17,489,586 +0.00(+0.00%)
Apr 24, 2008 6.750 6.897 6.673 6.840 18,953,062 +0.06(+0.85%)
Apr 23, 2008 6.821 6.852 6.719 6.782 22,185,416 -0.08(-1.12%)
Apr 22, 2008 7.050 7.050 6.821 6.859 27,892,222 -0.20(-2.80%)
Apr 21, 2008 7.050 7.088 6.974 7.056 13,774,202 +0.00(+0.00%)
Apr 18, 2008 7.037 7.133 6.974 7.056 20,828,160 +0.10(+1.37%)
Apr 17, 2008 6.923 6.993 6.859 6.961 21,667,952 -0.03(-0.37%)
Apr 16, 2008 6.782 6.986 6.770 6.986 26,194,116 +0.38(+5.79%)
Apr 15, 2008 6.623 6.623 6.540 6.604 27,197,082 +0.10(+1.57%)
Apr 14, 2008 6.610 6.610 6.502 6.502 27,935,712 -0.05(-0.78%)
Apr 11, 2008 6.629 6.668 6.527 6.553 25,316,346 -0.15(-2.19%)
Apr 10, 2008 6.572 6.776 6.572 6.699 36,816,892 +0.20(+3.14%)
Apr 09, 2008 6.578 6.610 6.470 6.495 20,250,582 -0.10(-1.45%)
Apr 08, 2008 6.629 6.699 6.578 6.591 23,931,074 -0.10(-1.43%)
Apr 07, 2008 6.655 6.782 6.629 6.687 26,750,716 +0.04(+0.58%)
Apr 04, 2008 6.744 6.782 6.629 6.648 28,008,992 -0.15(-2.16%)
Apr 03, 2008 6.597 6.821 6.597 6.795 23,603,854 +0.12(+1.81%)
Apr 02, 2008 6.789 6.821 6.655 6.674 31,271,098 -0.08(-1.23%)
Apr 01, 2008 6.566 6.789 6.566 6.757 32,810,504 +0.21(+3.21%)
Mar 31, 2008 6.476 6.610 6.476 6.546 35,576,516 +0.06(+0.98%)
Mar 28, 2008 6.597 6.604 6.425 6.483 37,950,616 -0.10(-1.45%)
Mar 27, 2008 6.814 6.814 6.502 6.578 56,212,308 -0.26(-3.82%)
Mar 26, 2008 6.980 6.980 6.789 6.840 40,052,620 -0.14(-2.01%)
Mar 25, 2008 7.075 7.075 6.935 6.980 28,606,502 -0.10(-1.35%)
Mar 24, 2008 6.967 7.120 6.916 7.075 35,673,780 +0.50(+7.56%)
Mar 21, 2008 6.425 6.636 6.355 6.578 27,926,406 +0.01(+0.20%)
Mar 20, 2008 6.425 6.636 6.355 6.566 27,926,406 +0.33(+5.21%)
Mar 19, 2008 6.438 6.508 6.228 6.240 21,429,898 -0.23(-3.55%)
Mar 18, 2008 6.362 6.470 6.247 6.470 25,115,406 +0.29(+4.64%)
Mar 17, 2008 6.075 6.280 6.068 6.183 25,404,120 -0.11(-1.82%)
Mar 14, 2008 6.483 6.502 6.234 6.298 24,094,896 -0.20(-3.04%)
Mar 13, 2008 6.470 6.553 6.272 6.495 32,613,262 -0.06(-0.88%)
Mar 12, 2008 6.629 6.699 6.553 6.553 19,669,382 -0.15(-2.28%)
Mar 11, 2008 6.451 6.706 6.451 6.706 37,163,364 +0.37(+5.83%)
Mar 10, 2008 6.374 6.438 6.279 6.336 33,746,356 -0.08(-1.29%)
Mar 07, 2008 6.457 6.578 6.330 6.419 35,858,900 -0.06(-0.98%)
Mar 06, 2008 6.566 6.668 6.464 6.483 30,601,546 -0.08(-1.26%)
Mar 05, 2008 6.502 6.623 6.495 6.566 32,442,672 +0.18(+2.79%)
Mar 04, 2008 6.291 6.413 6.215 6.387 44,189,464 +0.25(+4.05%)
Mar 03, 2008 6.266 6.266 6.056 6.138 23,134,050 -0.07(-1.13%)
Feb 29, 2008 6.317 6.362 6.196 6.209 14,575,208 -0.18(-2.89%)
Feb 28, 2008 6.470 6.508 6.381 6.393 20,579,298 -0.13(-2.05%)
Feb 27, 2008 6.381 6.566 6.381 6.527 22,244,054 +0.07(+1.09%)
Feb 26, 2008 6.330 6.495 6.272 6.457 24,662,018 +0.17(+2.63%)
Feb 25, 2008 6.221 6.311 6.132 6.291 21,175,288 +0.12(+1.96%)
Feb 22, 2008 6.138 6.202 6.036 6.170 20,547,546 +0.05(+0.83%)
Feb 21, 2008 6.279 6.336 6.087 6.119 28,887,646 -0.11(-1.74%)
Feb 20, 2008 6.209 6.247 6.119 6.228 20,035,794 -0.03(-0.41%)
Feb 19, 2008 6.234 6.330 6.228 6.253 30,640,302 +0.06(+1.03%)
Feb 18, 2008 6.113 6.272 6.094 6.189 0 +0.00(+0.00%)
Feb 15, 2008 6.113 6.272 6.094 6.189 19,099,056 +0.01(+0.10%)
Feb 14, 2008 6.158 6.298 6.158 6.183 31,172,530 -0.01(-0.10%)
Feb 13, 2008 6.119 6.196 6.062 6.189 16,299,423 +0.11(+1.78%)
Feb 12, 2008 6.024 6.145 6.005 6.081 16,738,807 +0.08(+1.27%)
Feb 11, 2008 5.896 6.024 5.852 6.005 17,804,700 +0.11(+1.95%)
Feb 08, 2008 5.801 5.947 5.788 5.890 14,609,660 -0.01(-0.11%)
Feb 07, 2008 5.801 5.973 5.699 5.896 26,539,840 +0.09(+1.54%)
Feb 06, 2008 5.826 5.979 5.801 5.807 18,437,292 -0.02(-0.33%)
Feb 05, 2008 6.151 6.151 5.826 5.826 32,047,414 -0.40(-6.45%)
Feb 04, 2008 6.260 6.266 6.126 6.228 18,786,896 +0.01(+0.21%)
Feb 01, 2008 6.024 6.240 6.005 6.215 36,152,732 +0.32(+5.41%)
Jan 31, 2008 5.839 5.973 5.603 5.896 34,751,448 +0.23(+4.05%)
Jan 30, 2008 5.680 5.839 5.597 5.667 29,162,724 -0.01(-0.11%)
Jan 29, 2008 5.699 5.718 5.584 5.673 18,514,348 +0.13(+2.30%)
Jan 28, 2008 5.488 5.578 5.405 5.546 18,248,536 +0.00(+0.00%)
Jan 25, 2008 5.558 5.769 5.539 5.546 31,010,856 +0.01(+0.11%)
Jan 24, 2008 5.520 5.673 5.444 5.539 27,060,346 +0.08(+1.52%)
Jan 23, 2008 5.023 5.501 4.908 5.456 40,533,620 +0.36(+7.13%)
Jan 22, 2008 4.985 5.278 4.819 5.093 31,803,142 -0.41(-7.52%)
Jan 21, 2008 5.418 5.635 5.399 5.507 0 +0.00(+0.00%)
Jan 18, 2008 5.418 5.635 5.399 5.507 25,767,134 +0.16(+2.98%)
Jan 17, 2008 5.450 5.590 5.323 5.348 29,827,692 -0.06(-1.06%)
Jan 16, 2008 5.546 5.565 5.278 5.405 25,944,630 -0.18(-3.31%)
Jan 15, 2008 5.769 5.801 5.584 5.590 26,744,380 -0.18(-3.09%)
Jan 14, 2008 5.762 5.794 5.692 5.769 23,201,964 +0.10(+1.80%)
Jan 11, 2008 5.724 5.724 5.629 5.667 23,377,658 -0.12(-2.09%)
Jan 10, 2008 5.705 5.794 5.660 5.788 24,652,940 +0.01(+0.22%)
Jan 09, 2008 5.629 5.826 5.616 5.775 31,829,378 +0.19(+3.42%)
Jan 08, 2008 5.584 5.718 5.546 5.584 29,369,710 +0.01(+0.11%)
Jan 07, 2008 5.737 5.737 5.501 5.578 28,144,164 -0.11(-2.02%)
Jan 04, 2008 5.992 6.030 5.673 5.692 32,041,422 -0.33(-5.40%)
Jan 03, 2008 6.056 6.145 5.992 6.017 16,632,645 -0.08(-1.36%)
Jan 02, 2008 6.272 6.311 6.049 6.100 20,367,676 -0.25(-3.92%)
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.