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

Taiwan Semiconductor ADR (NY: TSM )

178.48 -8.35 (-4.47%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 27, 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 (%)
Apr 30, 2008 6.650 6.863 6.650 6.814 31,007,686 +0.25(+3.79%)
Apr 29, 2008 6.578 6.632 6.529 6.566 23,868,750 -0.05(-0.73%)
Apr 28, 2008 6.547 6.669 6.547 6.614 19,801,626 +0.11(+1.68%)
Apr 25, 2008 6.487 6.517 6.353 6.505 18,389,420 +0.00(+0.00%)
Apr 24, 2008 6.420 6.560 6.347 6.505 19,928,190 +0.05(+0.85%)
Apr 23, 2008 6.487 6.517 6.390 6.450 23,326,848 -0.07(-1.12%)
Apr 22, 2008 6.705 6.705 6.487 6.523 29,327,266 -0.19(-2.80%)
Apr 21, 2008 6.705 6.741 6.632 6.711 14,482,880 +0.00(+0.00%)
Apr 18, 2008 6.693 6.784 6.632 6.711 21,899,762 +0.09(+1.37%)
Apr 17, 2008 6.584 6.650 6.523 6.620 22,782,762 -0.02(-0.36%)
Apr 16, 2008 6.450 6.644 6.438 6.644 27,541,794 +0.36(+5.79%)
Apr 15, 2008 6.299 6.299 6.220 6.281 28,596,364 +0.10(+1.57%)
Apr 14, 2008 6.287 6.287 6.184 6.184 29,372,994 -0.05(-0.78%)
Apr 11, 2008 6.305 6.341 6.208 6.232 26,618,864 -0.14(-2.19%)
Apr 10, 2008 6.250 6.444 6.250 6.372 38,711,108 +0.19(+3.14%)
Apr 09, 2008 6.256 6.287 6.153 6.178 21,292,468 -0.09(-1.45%)
Apr 08, 2008 6.305 6.372 6.256 6.269 25,162,318 -0.09(-1.43%)
Apr 07, 2008 6.329 6.450 6.305 6.359 28,127,032 +0.04(+0.58%)
Apr 04, 2008 6.414 6.450 6.305 6.323 29,450,046 -0.14(-2.16%)
Apr 03, 2008 6.275 6.487 6.275 6.463 24,818,264 +0.12(+1.81%)
Apr 02, 2008 6.456 6.487 6.329 6.347 32,879,984 -0.08(-1.23%)
Apr 01, 2008 6.244 6.456 6.244 6.426 34,498,592 +0.20(+3.21%)
Mar 31, 2008 6.159 6.287 6.159 6.226 37,406,916 +0.06(+0.98%)
Mar 28, 2008 6.275 6.281 6.111 6.165 39,903,160 -0.09(-1.45%)
Mar 27, 2008 6.481 6.481 6.184 6.256 59,104,412 -0.25(-3.82%)
Mar 26, 2008 6.638 6.638 6.456 6.505 42,113,316 -0.13(-2.01%)
Mar 25, 2008 6.729 6.729 6.596 6.638 30,078,298 -0.09(-1.35%)
Mar 24, 2008 6.626 6.772 6.578 6.729 37,509,184 +0.47(+7.56%)
Mar 21, 2008 6.111 6.311 6.044 6.256 29,363,210 +0.01(+0.20%)
Mar 20, 2008 6.111 6.311 6.044 6.244 29,363,210 +0.31(+5.21%)
Mar 19, 2008 6.123 6.190 5.923 5.935 22,532,458 -0.22(-3.55%)
Mar 18, 2008 6.050 6.153 5.941 6.153 26,407,584 +0.27(+4.64%)
Mar 17, 2008 5.777 5.973 5.771 5.881 26,711,154 -0.11(-1.82%)
Mar 14, 2008 6.165 6.184 5.929 5.990 25,334,570 -0.19(-3.04%)
Mar 13, 2008 6.153 6.232 5.965 6.178 34,291,204 -0.05(-0.88%)
Mar 12, 2008 6.305 6.372 6.232 6.232 20,681,366 -0.15(-2.28%)
Mar 11, 2008 6.135 6.378 6.135 6.378 39,075,408 +0.35(+5.84%)
Mar 10, 2008 6.062 6.123 5.971 6.026 35,482,592 -0.08(-1.29%)
Mar 07, 2008 6.141 6.256 6.020 6.105 37,703,828 -0.06(-0.98%)
Mar 06, 2008 6.244 6.341 6.147 6.165 32,175,986 -0.08(-1.26%)
Mar 05, 2008 6.184 6.299 6.178 6.244 34,111,836 +0.17(+2.79%)
Mar 04, 2008 5.984 6.099 5.911 6.075 46,462,996 +0.24(+4.05%)
Mar 03, 2008 5.959 5.959 5.759 5.838 24,324,290 -0.07(-1.13%)
Feb 29, 2008 6.008 6.050 5.893 5.905 15,325,097 -0.18(-2.89%)
Feb 28, 2008 6.153 6.190 6.068 6.081 21,638,096 -0.13(-2.05%)
Feb 27, 2008 6.068 6.244 6.068 6.208 23,388,504 +0.07(+1.09%)
Feb 26, 2008 6.020 6.178 5.965 6.141 25,930,870 +0.16(+2.63%)
Feb 25, 2008 5.917 6.002 5.832 5.984 22,264,750 +0.12(+1.96%)
Feb 22, 2008 5.838 5.899 5.741 5.868 21,604,712 +0.05(+0.83%)
Feb 21, 2008 5.971 6.026 5.790 5.820 30,373,906 -0.10(-1.74%)
Feb 20, 2008 5.905 5.941 5.820 5.923 21,066,628 -0.02(-0.41%)
Feb 19, 2008 5.929 6.020 5.923 5.947 32,216,734 +0.06(+1.03%)
Feb 18, 2008 5.814 5.965 5.796 5.887 0 +0.00(+0.00%)
Feb 15, 2008 5.814 5.965 5.796 5.887 20,081,696 +0.01(+0.10%)
Feb 14, 2008 5.856 5.990 5.856 5.881 32,776,346 -0.01(-0.10%)
Feb 13, 2008 5.820 5.893 5.765 5.887 17,138,022 +0.10(+1.78%)
Feb 12, 2008 5.729 5.844 5.711 5.784 17,600,014 +0.07(+1.27%)
Feb 11, 2008 5.608 5.729 5.565 5.711 18,720,746 +0.11(+1.95%)
Feb 08, 2008 5.517 5.656 5.505 5.602 15,361,322 -0.01(-0.11%)
Feb 07, 2008 5.517 5.680 5.420 5.608 27,905,306 +0.08(+1.54%)
Feb 06, 2008 5.541 5.687 5.517 5.523 19,385,886 -0.02(-0.33%)
Feb 05, 2008 5.850 5.850 5.541 5.541 33,696,244 -0.38(-6.45%)
Feb 04, 2008 5.953 5.959 5.826 5.923 19,753,476 +0.01(+0.21%)
Feb 01, 2008 5.729 5.935 5.711 5.911 38,012,776 +0.30(+5.41%)
Jan 31, 2008 5.553 5.680 5.329 5.608 36,539,400 +0.22(+4.05%)
Jan 30, 2008 5.402 5.553 5.323 5.389 30,663,136 -0.01(-0.11%)
Jan 29, 2008 5.420 5.438 5.311 5.396 19,466,906 +0.12(+2.30%)
Jan 28, 2008 5.220 5.305 5.141 5.274 19,187,416 +0.00(+0.00%)
Jan 25, 2008 5.286 5.486 5.268 5.274 32,606,354 +0.01(+0.12%)
Jan 24, 2008 5.250 5.396 5.177 5.268 28,452,592 +0.08(+1.52%)
Jan 23, 2008 4.777 5.232 4.668 5.189 42,619,060 +0.35(+7.13%)
Jan 22, 2008 4.741 5.020 4.583 4.844 33,439,402 -0.39(-7.52%)
Jan 21, 2008 5.153 5.359 5.135 5.238 0 +0.00(+0.00%)
Jan 18, 2008 5.153 5.359 5.135 5.238 27,092,844 +0.15(+2.98%)
Jan 17, 2008 5.183 5.317 5.062 5.086 31,362,316 -0.05(-1.06%)
Jan 16, 2008 5.274 5.292 5.020 5.141 27,279,472 -0.18(-3.31%)
Jan 15, 2008 5.486 5.517 5.311 5.317 28,120,368 -0.17(-3.09%)
Jan 14, 2008 5.480 5.511 5.414 5.486 24,395,698 +0.10(+1.80%)
Jan 11, 2008 5.444 5.444 5.353 5.389 24,580,430 -0.12(-2.09%)
Jan 10, 2008 5.426 5.511 5.383 5.505 25,921,326 +0.01(+0.22%)
Jan 09, 2008 5.353 5.541 5.341 5.493 33,466,988 +0.18(+3.42%)
Jan 08, 2008 5.311 5.438 5.274 5.311 30,880,772 +0.01(+0.11%)
Jan 07, 2008 5.456 5.456 5.232 5.305 29,592,170 -0.11(-2.02%)
Jan 04, 2008 5.699 5.735 5.396 5.414 33,689,944 -0.31(-5.40%)
Jan 03, 2008 5.759 5.844 5.699 5.723 17,488,390 -0.08(-1.36%)
Jan 02, 2008 5.965 6.002 5.753 5.802 21,415,586 -0.24(-3.92%)
Jan 01, 2008 6.032 6.081 6.008 6.038 0 +0.00(+0.00%)
Dec 31, 2007 6.032 6.081 6.008 6.038 11,058,918 +0.04(+0.61%)
Dec 28, 2007 5.965 6.014 5.899 6.002 14,786,640 +0.06(+1.02%)
Dec 27, 2007 6.068 6.081 5.923 5.941 8,048,105 -0.08(-1.41%)
Dec 26, 2007 5.959 6.026 5.917 6.026 7,915,376 +0.07(+1.22%)
Dec 24, 2007 5.965 5.990 5.911 5.953 3,112,493 +0.01(+0.10%)
Dec 21, 2007 5.911 5.953 5.868 5.947 14,415,160 +0.08(+1.45%)
Dec 20, 2007 5.911 5.929 5.820 5.862 12,822,854 -0.01(-0.10%)
Dec 19, 2007 5.790 5.905 5.790 5.868 17,088,990 +0.03(+0.52%)
Dec 18, 2007 5.753 5.893 5.729 5.838 17,027,206 +0.14(+2.45%)
Dec 17, 2007 5.893 5.893 5.687 5.699 21,476,556 -0.15(-2.59%)
Dec 14, 2007 5.990 5.990 5.832 5.850 14,279,907 -0.13(-2.13%)
Dec 13, 2007 5.971 5.996 5.862 5.978 20,704,000 -0.08(-1.40%)
Dec 12, 2007 6.123 6.178 5.971 6.062 16,360,151 +0.04(+0.70%)
Dec 11, 2007 6.153 6.256 6.002 6.020 22,434,534 -0.12(-1.97%)
Dec 10, 2007 6.105 6.208 6.087 6.141 14,799,633 -0.10(-1.65%)
Dec 07, 2007 6.244 6.293 6.196 6.244 16,923,704 +0.02(+0.39%)
Dec 06, 2007 6.050 6.232 6.050 6.220 17,251,644 +0.15(+2.50%)
Dec 05, 2007 5.990 6.087 5.978 6.068 27,410,276 +0.19(+3.20%)
Dec 04, 2007 5.893 5.978 5.850 5.881 14,288,902 -0.04(-0.72%)
Dec 03, 2007 6.038 6.044 5.905 5.923 20,265,312 -0.09(-1.51%)
Nov 30, 2007 6.020 6.099 5.978 6.014 27,143,284 +0.10(+1.74%)
Nov 29, 2007 5.881 5.953 5.814 5.911 20,539,556 +0.00(+0.00%)
Nov 28, 2007 5.699 5.965 5.699 5.911 23,962,682 +0.19(+3.39%)
Nov 27, 2007 5.784 5.784 5.644 5.717 21,842,824 -0.04(-0.63%)
Nov 26, 2007 5.759 5.887 5.747 5.753 20,436,348 +0.00(+0.00%)
Nov 23, 2007 5.759 5.814 5.711 5.753 12,586,135 +0.13(+2.37%)
Nov 21, 2007 5.759 5.777 5.553 5.620 24,983,104 -0.24(-4.04%)
Nov 20, 2007 5.808 6.014 5.777 5.856 17,938,300 +0.08(+1.36%)
Nov 19, 2007 5.868 5.911 5.777 5.777 18,459,330 -0.13(-2.26%)
Nov 16, 2007 5.874 5.917 5.784 5.911 15,112,796 +0.06(+1.04%)
Nov 15, 2007 6.002 6.008 5.790 5.850 24,569,672 -0.12(-1.93%)
Nov 14, 2007 6.032 6.099 5.947 5.965 13,361,009 -0.09(-1.50%)
Nov 13, 2007 5.887 6.056 5.887 6.056 34,444,260 +0.24(+4.17%)
Nov 12, 2007 5.935 6.026 5.814 5.814 22,372,218 -0.13(-2.24%)
Nov 09, 2007 5.941 6.056 5.917 5.947 22,734,898 -0.05(-0.91%)
Nov 08, 2007 6.129 6.208 5.917 6.002 29,303,778 -0.16(-2.56%)
Nov 07, 2007 6.323 6.323 6.147 6.159 16,298,945 -0.16(-2.59%)
Nov 06, 2007 6.184 6.347 6.184 6.323 16,312,453 +0.14(+2.25%)
Nov 05, 2007 6.172 6.329 6.123 6.184 19,346,018 -0.12(-1.83%)
Nov 02, 2007 6.293 6.396 6.226 6.299 28,510,740 -0.07(-1.05%)
Nov 01, 2007 6.147 6.511 6.147 6.366 38,069,140 -0.09(-1.41%)
Oct 31, 2007 6.335 6.505 6.317 6.456 35,168,652 +0.15(+2.40%)
Oct 30, 2007 6.244 6.329 6.159 6.305 25,731,072 -0.07(-1.05%)
Oct 29, 2007 6.165 6.390 6.147 6.372 48,855,100 +0.36(+6.05%)
Oct 26, 2007 6.020 6.044 5.971 6.008 36,969,580 +0.08(+1.33%)
Oct 25, 2007 6.026 6.026 5.881 5.929 34,769,632 +0.01(+0.10%)
Oct 24, 2007 6.026 6.026 5.765 5.923 26,518,960 -0.15(-2.50%)
Oct 23, 2007 5.978 6.087 5.953 6.075 26,717,726 +0.19(+3.19%)
Oct 22, 2007 5.899 5.953 5.820 5.887 15,346,024 -0.02(-0.31%)
Oct 19, 2007 6.062 6.129 5.881 5.905 24,738,978 -0.22(-3.56%)
Oct 18, 2007 6.153 6.196 6.050 6.123 21,869,990 -0.05(-0.79%)
Oct 17, 2007 6.147 6.226 6.050 6.172 20,133,630 +0.13(+2.11%)
Oct 16, 2007 6.111 6.117 6.002 6.044 17,396,856 -0.02(-0.30%)
Oct 15, 2007 6.141 6.232 6.038 6.062 19,352,018 -0.02(-0.40%)
Oct 12, 2007 6.214 6.214 6.044 6.087 27,774,978 -0.10(-1.67%)
Oct 11, 2007 6.426 6.463 6.123 6.190 37,409,832 -0.35(-5.29%)
Oct 10, 2007 6.487 6.560 6.366 6.535 26,055,284 +0.05(+0.75%)
Oct 09, 2007 6.463 6.499 6.366 6.487 23,373,846 +0.05(+0.85%)
Oct 08, 2007 6.432 6.553 6.402 6.432 17,065,470 -0.05(-0.75%)
Oct 05, 2007 6.372 6.566 6.347 6.481 18,923,476 +0.17(+2.69%)
Oct 04, 2007 6.311 6.396 6.281 6.311 19,342,120 +0.02(+0.29%)
Oct 03, 2007 6.311 6.384 6.238 6.293 14,568,117 -0.08(-1.33%)
Oct 02, 2007 6.335 6.396 6.311 6.378 17,993,428 +0.05(+0.86%)
Oct 01, 2007 6.184 6.390 6.172 6.323 17,575,334 +0.19(+3.06%)
Sep 28, 2007 6.220 6.238 6.129 6.135 12,873,743 -0.10(-1.56%)
Sep 27, 2007 6.202 6.275 6.159 6.232 18,635,274 +0.13(+2.19%)
Sep 26, 2007 6.178 6.238 6.062 6.099 22,810,522 -0.04(-0.59%)
Sep 25, 2007 6.184 6.196 6.099 6.135 25,902,376 -0.09(-1.46%)
Sep 24, 2007 6.244 6.305 6.196 6.226 18,618,482 +0.01(+0.20%)
Sep 21, 2007 6.123 6.238 6.117 6.214 15,382,808 +0.10(+1.69%)
Sep 20, 2007 6.111 6.153 6.056 6.111 18,129,444 -0.02(-0.30%)
Sep 19, 2007 6.178 6.178 6.062 6.129 27,102,226 -0.07(-1.17%)
Sep 18, 2007 5.953 6.214 5.911 6.202 22,021,580 +0.25(+4.18%)
Sep 17, 2007 5.971 6.026 5.911 5.953 14,407,950 -0.10(-1.60%)
Sep 14, 2007 6.044 6.093 6.020 6.050 18,622,440 -0.04(-0.60%)
Sep 13, 2007 5.941 6.135 5.923 6.087 21,699,596 +0.12(+1.93%)
Sep 12, 2007 5.935 6.087 5.881 5.971 21,476,252 +0.03(+0.51%)
Sep 11, 2007 5.959 5.990 5.868 5.941 20,334,134 +0.04(+0.72%)
Sep 10, 2007 5.935 6.032 5.838 5.899 19,876,066 +0.01(+0.10%)
Sep 07, 2007 6.038 6.038 5.808 5.893 26,807,954 -0.24(-3.95%)
Sep 06, 2007 6.117 6.178 6.038 6.135 20,816,450 +0.09(+1.50%)
Sep 05, 2007 6.014 6.087 6.008 6.044 23,429,928 -0.09(-1.48%)
Sep 04, 2007 5.984 6.178 5.971 6.135 20,746,840 +0.12(+2.02%)
Aug 31, 2007 5.971 6.020 5.923 6.014 17,104,728 +0.24(+4.09%)
Aug 30, 2007 5.826 5.929 5.765 5.777 12,548,130 -0.12(-2.06%)
Aug 29, 2007 5.771 5.911 5.741 5.899 14,269,391 +0.20(+3.51%)
Aug 28, 2007 5.899 5.899 5.674 5.699 14,380,073 -0.19(-3.29%)
Aug 27, 2007 6.062 6.062 5.856 5.893 16,513,161 -0.19(-3.19%)
Aug 24, 2007 5.978 6.099 5.965 6.087 13,098,076 +0.05(+0.90%)
Aug 23, 2007 6.062 6.062 5.887 6.032 16,554,453 +0.04(+0.71%)
Aug 22, 2007 5.923 6.044 5.911 5.990 27,697,204 +0.13(+2.17%)
Aug 21, 2007 5.978 5.978 5.790 5.862 18,166,022 -0.03(-0.51%)
Aug 20, 2007 5.978 6.002 5.820 5.893 14,497,848 +0.01(+0.21%)
Aug 17, 2007 5.693 5.911 5.668 5.881 27,632,874 +0.36(+6.48%)
Aug 16, 2007 5.468 5.602 5.311 5.523 36,113,648 -0.05(-0.87%)
Aug 15, 2007 5.790 5.832 5.541 5.571 50,215,336 -0.25(-4.27%)
Aug 14, 2007 6.111 6.141 5.820 5.820 27,711,390 -0.26(-4.29%)
Aug 13, 2007 6.184 6.184 6.002 6.081 21,925,414 +0.08(+1.31%)
Aug 10, 2007 6.062 6.062 5.790 6.002 30,377,624 +0.07(+1.23%)
Aug 09, 2007 6.141 6.147 5.820 5.929 44,298,244 -0.30(-4.77%)
Aug 08, 2007 6.123 6.269 6.099 6.226 20,304,424 +0.23(+3.84%)
Aug 07, 2007 5.935 6.044 5.899 5.996 20,825,960 -0.08(-1.30%)
Aug 06, 2007 5.990 6.087 5.832 6.075 26,785,354 +0.18(+3.09%)
Aug 03, 2007 5.923 6.123 5.893 5.893 30,004,138 -0.23(-3.76%)
Aug 02, 2007 6.123 6.196 5.826 6.123 24,495,044 +0.10(+1.61%)
Aug 01, 2007 6.002 6.050 5.832 6.026 29,989,818 -0.13(-2.07%)
Jul 31, 2007 6.287 6.329 6.129 6.153 28,672,484 -0.08(-1.26%)
Jul 30, 2007 6.232 6.293 6.135 6.232 31,274,418 +0.11(+1.78%)
Jul 27, 2007 6.256 6.256 6.020 6.123 42,001,840 -0.07(-1.17%)
Jul 26, 2007 6.456 6.456 6.123 6.196 47,160,912 -0.41(-6.24%)
Jul 25, 2007 6.644 6.687 6.523 6.608 21,873,438 +0.00(+0.00%)
Jul 24, 2007 6.614 6.814 6.475 6.608 26,235,624 -0.07(-1.09%)
Jul 23, 2007 6.693 6.699 6.632 6.681 22,676,524 +0.07(+1.10%)
Jul 20, 2007 6.766 6.790 6.511 6.608 35,113,452 -0.20(-2.94%)
Jul 19, 2007 6.832 6.869 6.760 6.808 32,871,388 -0.08(-1.14%)
Jul 18, 2007 6.899 7.032 6.778 6.887 28,762,172 -0.23(-3.24%)
Jul 17, 2007 7.014 7.148 7.014 7.117 21,225,738 +0.04(+0.51%)
Jul 16, 2007 7.093 7.135 6.917 7.081 21,290,088 +0.01(+0.17%)
Jul 13, 2007 7.117 7.129 7.057 7.069 18,040,822 -0.02(-0.26%)
Jul 12, 2007 6.960 7.093 6.941 7.087 17,871,480 +0.18(+2.54%)
Jul 11, 2007 6.905 6.954 6.869 6.911 26,136,936 -0.03(-0.44%)
Jul 10, 2007 7.038 7.057 6.935 6.941 28,780,322 -0.17(-2.39%)
Jul 09, 2007 6.960 7.160 6.966 7.111 34,381,480 +0.15(+2.18%)
Jul 06, 2007 6.869 6.990 6.857 6.960 30,260,112 +0.05(+0.79%)
Jul 05, 2007 6.911 6.935 6.851 6.905 34,063,076 +0.00(+0.00%)
Jul 03, 2007 6.863 6.923 6.832 6.905 9,808,560 +0.07(+0.98%)
Jul 02, 2007 6.747 6.857 6.784 6.838 21,107,300 +0.09(+1.35%)
Jun 29, 2007 6.772 6.875 6.681 6.747 22,796,708 -0.02(-0.36%)
Jun 28, 2007 6.681 6.808 6.681 6.772 16,123,767 +0.02(+0.27%)
Jun 27, 2007 6.638 6.766 6.614 6.754 12,968,441 +0.08(+1.18%)
Jun 26, 2007 6.754 6.772 6.626 6.675 18,873,448 +0.01(+0.18%)
Jun 25, 2007 6.741 6.802 6.663 6.663 22,463,202 +0.01(+0.09%)
Jun 22, 2007 6.754 6.796 6.626 6.657 26,585,272 -0.15(-2.23%)
Jun 21, 2007 6.572 6.820 6.578 6.808 36,631,576 +0.26(+3.98%)
Jun 20, 2007 6.608 6.614 6.505 6.547 33,266,104 +0.06(+0.93%)
Jun 19, 2007 6.481 6.505 6.408 6.487 16,031,560 +0.02(+0.28%)
Jun 18, 2007 6.547 6.560 6.444 6.469 20,933,894 -0.09(-1.39%)
Jun 15, 2007 6.438 6.596 6.438 6.560 33,824,132 +0.13(+2.08%)
Jun 14, 2007 6.329 6.456 6.305 6.426 36,716,380 +0.13(+2.12%)
Jun 13, 2007 6.226 6.299 6.214 6.293 25,742,868 +0.07(+1.07%)
Jun 12, 2007 6.299 6.299 6.202 6.226 19,491,566 -0.12(-1.82%)
Jun 11, 2007 6.372 6.396 6.329 6.341 23,873,130 -0.07(-1.04%)
Jun 08, 2007 6.305 6.420 6.256 6.408 28,938,048 -0.08(-1.31%)
Jun 07, 2007 6.572 6.602 6.487 6.493 33,172,650 -0.04(-0.65%)
Jun 06, 2007 6.572 6.608 6.475 6.535 16,270,098 -0.03(-0.46%)
Jun 05, 2007 6.681 6.711 6.499 6.566 51,584,924 -0.10(-1.46%)
Jun 04, 2007 6.669 6.729 6.644 6.663 20,528,694 -0.05(-0.81%)
Jun 01, 2007 6.614 6.741 6.584 6.717 29,122,916 +0.10(+1.56%)
May 31, 2007 6.523 6.638 6.469 6.614 30,994,156 +0.15(+2.35%)
May 30, 2007 6.450 6.493 6.366 6.463 22,531,760 +0.02(+0.28%)
May 29, 2007 6.426 6.481 6.396 6.444 27,638,152 +0.10(+1.53%)
May 25, 2007 6.305 6.366 6.256 6.347 26,980,986 +0.03(+0.48%)
May 24, 2007 6.420 6.456 6.263 6.317 49,620,112 -0.07(-1.04%)
May 23, 2007 6.493 6.541 6.372 6.384 25,507,350 -0.08(-1.22%)
May 22, 2007 6.402 6.505 6.347 6.463 31,789,538 +0.09(+1.43%)
May 21, 2007 6.420 6.475 6.353 6.372 40,077,820 -0.01(-0.19%)
May 18, 2007 6.499 6.523 6.378 6.384 82,470,080 -0.09(-1.40%)
May 17, 2007 6.335 6.566 6.335 6.475 43,316,880 +0.11(+1.71%)
May 16, 2007 6.238 6.384 6.232 6.366 20,763,336 +0.13(+2.14%)
May 15, 2007 6.250 6.299 6.172 6.232 14,111,174 +0.03(+0.49%)
May 14, 2007 6.311 6.323 6.184 6.202 18,927,764 -0.11(-1.73%)
May 11, 2007 6.262 6.341 6.262 6.311 16,713,514 -0.01(-0.10%)
May 10, 2007 6.396 6.396 6.293 6.317 23,101,046 -0.07(-1.04%)
May 09, 2007 6.317 6.384 6.299 6.384 20,162,552 +0.02(+0.29%)
May 08, 2007 6.450 6.456 6.347 6.366 11,919,503 -0.12(-1.87%)
May 07, 2007 6.487 6.523 6.456 6.487 8,711,817 +0.00(+0.00%)
May 04, 2007 6.608 6.614 6.487 6.487 15,706,607 -0.01(-0.09%)
May 03, 2007 6.420 6.523 6.420 6.493 16,142,773 +0.05(+0.85%)
May 02, 2007 6.475 6.487 6.408 6.438 19,069,438 -0.04(-0.65%)
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.