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

Taiwan Semiconductor ADR (NY: TSM )

181.21 +6.45 (+3.69%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 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 (%)
Sep 30, 2009 7.034 7.078 6.906 7.008 42,620,568 +0.11(+1.58%)
Sep 29, 2009 6.989 7.027 6.854 6.899 29,690,272 -0.01(-0.19%)
Sep 28, 2009 6.740 6.963 6.708 6.912 28,811,138 +0.23(+3.44%)
Sep 25, 2009 6.656 6.733 6.644 6.682 16,479,807 +0.02(+0.29%)
Sep 24, 2009 6.906 6.931 6.631 6.663 25,049,194 -0.22(-3.25%)
Sep 23, 2009 6.906 6.957 6.874 6.887 25,487,716 -0.07(-1.01%)
Sep 22, 2009 6.931 7.027 6.887 6.957 23,987,878 +0.07(+1.02%)
Sep 21, 2009 6.931 6.957 6.864 6.887 25,271,254 -0.06(-0.92%)
Sep 18, 2009 6.951 7.034 6.906 6.951 23,463,328 -0.01(-0.18%)
Sep 17, 2009 7.034 7.059 6.931 6.963 30,568,696 -0.07(-1.00%)
Sep 16, 2009 7.021 7.053 6.938 7.034 30,264,444 +0.06(+0.82%)
Sep 15, 2009 6.970 7.002 6.906 6.976 13,175,659 +0.08(+1.11%)
Sep 14, 2009 6.957 6.957 6.855 6.899 17,125,262 -0.09(-1.28%)
Sep 11, 2009 7.149 7.162 6.938 6.989 23,080,582 -0.13(-1.80%)
Sep 10, 2009 7.162 7.162 6.963 7.117 35,314,664 +0.02(+0.27%)
Sep 09, 2009 7.034 7.162 6.982 7.098 27,530,928 +0.03(+0.36%)
Sep 08, 2009 7.034 7.130 7.008 7.072 20,971,122 +0.16(+2.31%)
Sep 04, 2009 6.874 6.925 6.778 6.912 15,758,130 +0.06(+0.84%)
Sep 03, 2009 6.848 6.874 6.733 6.855 15,405,701 +0.07(+1.04%)
Sep 02, 2009 6.746 6.874 6.714 6.784 16,549,245 +0.03(+0.47%)
Sep 01, 2009 6.944 7.155 6.720 6.752 31,638,564 -0.09(-1.31%)
Aug 31, 2009 6.765 6.861 6.733 6.842 17,104,842 -0.05(-0.74%)
Aug 28, 2009 6.880 6.970 6.810 6.893 15,164,354 +0.15(+2.28%)
Aug 27, 2009 6.701 6.746 6.650 6.740 11,484,832 +0.01(+0.10%)
Aug 26, 2009 6.925 6.925 6.682 6.733 22,371,468 -0.15(-2.14%)
Aug 25, 2009 6.906 6.944 6.842 6.880 16,341,467 -0.01(-0.19%)
Aug 24, 2009 6.791 6.919 6.720 6.893 24,454,278 +0.22(+3.26%)
Aug 21, 2009 6.714 6.714 6.599 6.676 16,761,203 +0.00(+0.00%)
Aug 20, 2009 6.516 6.701 6.516 6.676 12,641,441 +0.08(+1.26%)
Aug 19, 2009 6.586 6.612 6.490 6.592 19,385,220 -0.06(-0.87%)
Aug 18, 2009 6.631 6.682 6.529 6.650 16,718,673 +0.14(+2.16%)
Aug 17, 2009 6.599 6.669 6.497 6.509 19,156,206 -0.24(-3.60%)
Aug 14, 2009 6.919 7.034 6.695 6.752 20,612,070 -0.25(-3.56%)
Aug 13, 2009 6.803 7.021 6.701 7.002 34,628,772 +0.34(+5.09%)
Aug 12, 2009 6.522 6.752 6.509 6.663 18,255,612 +0.13(+1.96%)
Aug 11, 2009 6.529 6.624 6.465 6.535 21,451,948 +0.01(+0.10%)
Aug 10, 2009 6.529 6.573 6.433 6.529 10,968,357 -0.01(-0.20%)
Aug 07, 2009 6.497 6.573 6.394 6.541 13,955,955 +0.04(+0.69%)
Aug 06, 2009 6.631 6.740 6.394 6.497 20,848,536 -0.08(-1.17%)
Aug 05, 2009 6.669 6.688 6.516 6.573 17,590,564 -0.11(-1.63%)
Aug 04, 2009 6.740 6.759 6.644 6.682 15,199,726 -0.08(-1.14%)
Aug 03, 2009 6.861 6.874 6.708 6.759 18,827,726 +0.06(+0.96%)
Jul 31, 2009 6.899 6.951 6.676 6.695 29,435,458 -0.17(-2.42%)
Jul 30, 2009 6.823 6.995 6.740 6.861 35,285,116 +0.40(+6.24%)
Jul 29, 2009 6.503 6.509 6.394 6.458 20,567,882 -0.09(-1.37%)
Jul 28, 2009 6.580 6.624 6.490 6.548 14,771,634 +0.01(+0.20%)
Jul 27, 2009 6.676 6.682 6.458 6.535 16,316,885 -0.04(-0.68%)
Jul 24, 2009 6.554 6.599 6.449 6.580 14,704,772 -0.02(-0.29%)
Jul 23, 2009 6.605 6.708 6.541 6.599 37,098,348 +0.00(+0.00%)
Jul 22, 2009 6.228 6.701 6.202 6.599 26,911,156 +0.29(+4.56%)
Jul 21, 2009 6.458 6.509 6.209 6.311 24,909,854 -0.12(-1.89%)
Jul 20, 2009 6.445 6.509 6.394 6.433 20,127,312 +0.08(+1.31%)
Jul 17, 2009 6.234 6.439 6.170 6.349 25,192,696 +0.05(+0.81%)
Jul 16, 2009 6.202 6.330 6.087 6.298 17,673,472 +0.04(+0.61%)
Jul 15, 2009 6.247 6.349 6.170 6.260 31,087,736 +0.30(+5.04%)
Jul 14, 2009 5.911 5.966 5.856 5.960 17,494,406 +0.08(+1.34%)
Jul 13, 2009 5.759 5.923 5.753 5.881 24,486,852 +0.01(+0.10%)
Jul 10, 2009 5.723 5.905 5.723 5.875 30,832,296 +0.13(+2.33%)
Jul 09, 2009 5.729 5.808 5.687 5.741 34,078,712 +0.17(+3.05%)
Jul 08, 2009 5.614 5.650 5.474 5.571 31,563,918 -0.01(-0.22%)
Jul 07, 2009 5.765 5.826 5.565 5.583 24,278,076 -0.09(-1.60%)
Jul 06, 2009 5.741 5.741 5.508 5.674 21,176,874 -0.01(-0.21%)
Jul 02, 2009 5.662 5.724 5.632 5.687 23,924,350 -0.04(-0.74%)
Jul 01, 2009 5.753 5.826 5.699 5.729 28,469,518 +0.02(+0.32%)
Jun 30, 2009 5.844 5.875 5.656 5.711 32,319,164 -0.08(-1.47%)
Jun 29, 2009 5.814 5.923 5.765 5.796 16,490,305 -0.01(-0.21%)
Jun 26, 2009 5.832 5.875 5.729 5.808 14,438,734 -0.03(-0.52%)
Jun 25, 2009 5.820 5.838 5.747 5.838 22,061,154 +0.05(+0.84%)
Jun 24, 2009 5.826 5.905 5.765 5.790 37,075,716 +0.18(+3.25%)
Jun 23, 2009 5.596 5.620 5.511 5.608 22,364,380 +0.10(+1.76%)
Jun 22, 2009 5.589 5.656 5.474 5.511 28,946,496 -0.09(-1.63%)
Jun 19, 2009 5.656 5.744 5.547 5.602 35,580,892 -0.04(-0.75%)
Jun 18, 2009 5.614 5.717 5.608 5.644 28,926,294 +0.05(+0.87%)
Jun 17, 2009 5.553 5.706 5.480 5.596 62,639,112 +0.06(+1.10%)
Jun 16, 2009 5.772 5.832 5.535 5.535 58,176,904 -0.21(-3.59%)
Jun 15, 2009 5.929 5.929 5.674 5.741 49,396,740 -0.35(-5.78%)
Jun 12, 2009 6.208 6.251 5.996 6.093 39,324,792 -0.30(-4.65%)
Jun 11, 2009 6.366 6.451 6.306 6.391 33,727,704 +0.05(+0.86%)
Jun 10, 2009 6.476 6.548 6.281 6.336 24,594,950 -0.05(-0.76%)
Jun 09, 2009 6.366 6.476 6.239 6.385 37,497,820 +0.19(+3.04%)
Jun 08, 2009 6.142 6.229 6.081 6.196 28,762,208 -0.02(-0.29%)
Jun 05, 2009 6.433 6.433 6.160 6.215 22,171,490 -0.03(-0.49%)
Jun 04, 2009 6.227 6.488 6.184 6.245 39,522,848 -0.05(-0.87%)
Jun 03, 2009 6.439 6.506 6.212 6.300 47,257,384 -0.30(-4.60%)
Jun 02, 2009 6.846 6.912 6.585 6.603 28,796,412 -0.37(-5.31%)
Jun 01, 2009 6.712 7.046 6.518 6.973 34,226,668 +0.33(+5.03%)
May 29, 2009 6.609 6.858 6.567 6.639 28,382,362 -0.12(-1.80%)
May 28, 2009 6.682 6.791 6.518 6.761 26,654,094 +0.13(+2.01%)
May 27, 2009 6.682 6.815 6.579 6.627 36,579,340 +0.10(+1.49%)
May 26, 2009 6.324 6.579 6.324 6.530 21,582,122 +0.14(+2.18%)
May 22, 2009 6.300 6.530 6.099 6.391 18,296,634 +0.07(+1.15%)
May 21, 2009 6.293 6.554 6.069 6.318 21,246,722 -0.07(-1.05%)
May 20, 2009 6.639 6.639 6.342 6.385 24,943,364 -0.07(-1.13%)
May 19, 2009 6.409 6.561 6.275 6.457 27,857,570 +0.05(+0.85%)
May 18, 2009 6.172 6.421 6.172 6.403 19,792,970 +0.32(+5.29%)
May 15, 2009 6.257 6.330 6.069 6.081 24,093,730 -0.17(-2.72%)
May 14, 2009 6.081 6.293 6.051 6.251 27,000,210 +0.18(+2.90%)
May 13, 2009 6.105 6.196 5.644 6.075 24,624,818 -0.08(-1.38%)
May 12, 2009 6.287 6.324 6.039 6.160 36,534,280 -0.13(-2.12%)
May 11, 2009 5.948 6.378 5.948 6.293 32,876,422 -0.04(-0.67%)
May 08, 2009 6.385 6.463 6.221 6.336 30,368,792 +0.08(+1.36%)
May 07, 2009 6.652 6.688 6.221 6.251 51,556,440 -0.46(-6.79%)
May 06, 2009 6.554 6.737 6.554 6.706 44,501,180 -0.07(-0.99%)
May 05, 2009 6.864 6.894 6.652 6.773 64,960,084 -0.41(-5.74%)
May 04, 2009 7.167 7.283 7.131 7.186 78,634,160 +0.64(+9.83%)
May 01, 2009 6.469 6.542 6.306 6.542 32,107,396 +0.13(+1.99%)
Apr 30, 2009 6.342 6.518 6.275 6.415 53,965,004 +0.30(+4.86%)
Apr 29, 2009 5.917 6.251 5.856 6.117 70,222,032 +0.49(+8.74%)
Apr 28, 2009 5.498 5.668 5.498 5.626 22,150,048 +0.08(+1.42%)
Apr 27, 2009 5.486 5.687 5.426 5.547 25,473,602 +0.04(+0.77%)
Apr 24, 2009 5.602 5.693 5.468 5.505 36,489,312 -0.06(-1.09%)
Apr 23, 2009 5.656 5.747 5.517 5.565 35,514,676 -0.05(-0.97%)
Apr 22, 2009 5.571 5.747 5.456 5.620 40,001,984 +0.05(+0.87%)
Apr 21, 2009 5.559 5.687 5.468 5.571 40,455,228 -0.01(-0.22%)
Apr 20, 2009 5.808 5.808 5.529 5.583 37,024,940 -0.24(-4.17%)
Apr 17, 2009 5.772 5.863 5.608 5.826 28,282,574 +0.01(+0.10%)
Apr 16, 2009 5.796 5.911 5.656 5.820 38,485,472 +0.00(+0.00%)
Apr 15, 2009 5.826 5.869 5.717 5.820 27,946,244 -0.10(-1.74%)
Apr 14, 2009 6.032 6.063 5.841 5.923 37,472,096 -0.13(-2.20%)
Apr 13, 2009 6.008 6.081 5.796 6.057 25,369,578 +0.10(+1.63%)
Apr 09, 2009 6.032 6.069 5.869 5.960 36,540,556 +0.14(+2.40%)
Apr 08, 2009 5.741 5.844 5.650 5.820 36,168,632 +0.09(+1.59%)
Apr 07, 2009 5.972 5.972 5.699 5.729 47,285,224 -0.22(-3.67%)
Apr 06, 2009 6.002 6.069 5.838 5.948 37,058,632 -0.30(-4.76%)
Apr 03, 2009 6.142 6.245 5.984 6.245 44,568,796 +0.03(+0.49%)
Apr 02, 2009 5.844 6.275 5.820 6.215 72,675,800 +0.52(+9.17%)
Apr 01, 2009 5.413 5.765 5.329 5.693 44,162,124 +0.26(+4.80%)
Mar 31, 2009 5.468 5.544 5.420 5.432 29,631,326 +0.04(+0.67%)
Mar 30, 2009 5.480 5.571 5.316 5.395 25,595,772 -0.26(-4.61%)
Mar 26, 2009 5.505 5.656 5.371 5.656 36,412,208 +0.19(+3.44%)
Mar 25, 2009 5.505 5.693 5.377 5.468 32,671,204 -0.06(-1.10%)
Mar 24, 2009 5.571 5.632 5.505 5.529 31,492,070 -0.10(-1.83%)
Mar 23, 2009 5.589 5.632 5.529 5.632 44,754,956 +0.46(+8.92%)
Mar 20, 2009 5.310 5.377 5.140 5.171 28,287,952 -0.17(-3.13%)
Mar 19, 2009 5.407 5.462 5.244 5.338 41,186,508 -0.17(-3.14%)
Mar 18, 2009 5.310 5.597 5.268 5.511 46,099,900 +0.06(+1.11%)
Mar 17, 2009 5.256 5.462 5.237 5.450 32,186,606 +0.15(+2.86%)
Mar 16, 2009 5.395 5.462 5.268 5.298 31,201,148 -0.05(-1.02%)
Mar 13, 2009 5.456 5.517 5.259 5.353 0 -0.02(-0.45%)
Mar 12, 2009 5.280 5.420 5.140 5.377 37,307,572 +0.12(+2.31%)
Mar 11, 2009 5.080 5.310 5.049 5.256 36,161,208 +0.18(+3.59%)
Mar 10, 2009 4.855 5.098 4.813 5.074 47,249,264 +0.38(+8.01%)
Mar 09, 2009 4.977 5.086 4.691 4.697 52,617,320 -0.31(-6.18%)
Mar 06, 2009 5.013 5.134 4.861 5.007 0 +0.08(+1.73%)
Mar 05, 2009 4.892 5.007 4.782 4.922 35,460,864 +0.04(+0.87%)
Mar 04, 2009 4.861 5.007 4.861 4.879 39,390,516 +0.35(+7.77%)
Mar 02, 2009 4.467 4.752 4.467 4.527 38,551,492 -0.05(-1.06%)
Feb 27, 2009 4.588 4.661 4.527 4.576 0 -0.08(-1.82%)
Feb 26, 2009 4.649 4.879 4.618 4.661 40,724,072 +0.03(+0.66%)
Feb 25, 2009 4.521 4.734 4.521 4.631 60,632,328 -0.01(-0.13%)
Feb 24, 2009 4.491 4.679 4.400 4.637 40,374,624 +0.18(+4.09%)
Feb 23, 2009 4.649 4.728 4.442 4.455 31,778,534 -0.10(-2.13%)
Feb 20, 2009 4.582 4.606 4.406 4.552 32,785,554 -0.08(-1.70%)
Feb 19, 2009 4.885 4.946 4.612 4.631 32,259,548 -0.21(-4.27%)
Feb 18, 2009 4.807 4.855 4.685 4.837 30,355,056 +0.15(+3.24%)
Feb 17, 2009 4.910 4.910 4.637 4.685 33,477,012 -0.35(-6.88%)
Feb 13, 2009 5.037 5.116 5.007 5.031 18,712,126 -0.06(-1.19%)
Feb 12, 2009 4.916 5.098 4.879 5.092 36,515,980 +0.05(+0.96%)
Feb 11, 2009 5.037 5.146 4.989 5.043 33,998,128 +0.12(+2.34%)
Feb 10, 2009 5.068 5.159 4.867 4.928 35,781,416 -0.22(-4.36%)
Feb 09, 2009 5.268 5.268 5.061 5.153 36,167,720 -0.12(-2.30%)
Feb 06, 2009 4.977 5.365 4.922 5.274 68,818,504 +0.35(+7.15%)
Feb 05, 2009 4.703 4.970 4.637 4.922 44,856,056 +0.11(+2.27%)
Feb 04, 2009 4.649 4.885 4.612 4.813 53,444,744 +0.08(+1.67%)
Feb 03, 2009 4.533 4.758 4.533 4.734 40,785,584 +0.18(+3.86%)
Feb 02, 2009 4.552 4.594 4.430 4.558 29,233,768 -0.02(-0.40%)
Jan 30, 2009 4.649 4.764 4.576 4.576 0 -0.08(-1.82%)
Jan 29, 2009 4.867 4.867 4.637 4.661 32,772,542 -0.27(-5.42%)
Jan 28, 2009 4.855 4.977 4.843 4.928 43,203,868 +0.13(+2.78%)
Jan 27, 2009 4.625 4.855 4.618 4.794 33,547,278 +0.15(+3.27%)
Jan 26, 2009 4.776 4.776 4.400 4.643 27,594,802 -0.04(-0.91%)
Jan 23, 2009 4.382 4.788 4.345 4.685 47,131,256 +0.16(+3.62%)
Jan 22, 2009 4.103 4.685 4.066 4.521 90,164,264 +0.18(+4.20%)
Jan 21, 2009 4.297 4.376 4.181 4.339 38,540,820 +0.10(+2.29%)
Jan 20, 2009 4.303 4.370 4.236 4.242 26,565,418 -0.28(-6.17%)
Jan 16, 2009 4.558 4.655 4.424 4.521 24,264,356 +0.05(+1.09%)
Jan 15, 2009 4.449 4.564 4.303 4.473 43,567,076 +0.00(+0.00%)
Jan 14, 2009 4.558 4.567 4.418 4.473 16,335,231 -0.18(-3.91%)
Jan 13, 2009 4.606 4.746 4.533 4.655 26,044,010 +0.20(+4.50%)
Jan 12, 2009 4.449 4.691 4.406 4.455 36,534,064 -0.09(-2.00%)
Jan 09, 2009 4.515 4.612 4.394 4.546 29,590,584 -0.03(-0.66%)
Jan 08, 2009 4.552 4.600 4.442 4.576 27,006,858 -0.10(-2.20%)
Jan 07, 2009 4.807 4.837 4.640 4.679 35,654,508 -0.42(-8.21%)
Jan 06, 2009 4.904 5.140 4.825 5.098 28,075,894 +0.21(+4.22%)
Jan 05, 2009 4.904 5.031 4.813 4.892 22,141,736 -0.10(-1.95%)
Jan 02, 2009 4.716 5.031 4.716 4.989 0 +0.19(+4.05%)
Jan 01, 2009 4.722 4.898 4.709 4.794 0 +0.00(+0.00%)
Dec 31, 2008 4.722 4.898 4.709 4.794 7,364,529 -0.03(-0.63%)
Dec 30, 2008 4.655 4.855 4.655 4.825 9,551,917 +0.17(+3.65%)
Dec 29, 2008 4.655 4.664 4.570 4.655 9,736,222 +0.07(+1.46%)
Dec 26, 2008 4.467 4.612 4.467 4.588 4,174,826 +0.04(+0.80%)
Dec 24, 2008 4.552 4.637 4.521 4.552 4,777,774 -0.02(-0.40%)
Dec 23, 2008 4.594 4.667 4.473 4.570 21,092,250 +0.00(+0.00%)
Dec 22, 2008 4.685 4.737 4.552 4.570 19,761,888 -0.16(-3.34%)
Dec 19, 2008 4.770 4.873 4.673 4.728 18,413,856 -0.04(-0.89%)
Dec 18, 2008 5.068 5.068 4.664 4.770 19,267,930 -0.20(-4.03%)
Dec 17, 2008 4.922 5.031 4.892 4.970 29,847,718 -0.12(-2.38%)
Dec 16, 2008 4.540 5.110 4.491 5.092 40,596,268 +0.44(+9.39%)
Dec 15, 2008 4.691 4.703 4.497 4.655 23,162,308 -0.04(-0.90%)
Dec 12, 2008 4.339 4.734 4.206 4.697 37,565,412 +0.27(+6.03%)
Dec 11, 2008 4.600 4.649 4.382 4.430 23,585,076 -0.12(-2.67%)
Dec 10, 2008 4.497 4.594 4.406 4.552 27,701,676 +0.22(+5.19%)
Dec 09, 2008 4.188 4.527 4.084 4.327 32,719,702 +0.12(+2.74%)
Dec 08, 2008 4.163 4.309 4.097 4.212 28,820,742 +0.13(+3.27%)
Dec 05, 2008 3.811 4.090 3.811 4.078 0 +0.18(+4.67%)
Dec 04, 2008 3.878 3.975 3.817 3.896 24,183,120 -0.07(-1.83%)
Dec 03, 2008 3.811 4.012 3.660 3.969 27,028,430 +0.12(+3.15%)
Dec 02, 2008 3.999 4.048 3.745 3.848 27,224,290 -0.14(-3.50%)
Dec 01, 2008 4.072 4.169 3.975 3.987 24,861,850 -0.35(-8.11%)
Nov 28, 2008 4.163 4.461 4.163 4.339 11,799,393 -0.02(-0.56%)
Nov 26, 2008 4.005 4.400 3.902 4.364 20,520,836 +0.33(+8.12%)
Nov 25, 2008 4.127 4.133 3.914 4.036 20,902,520 -0.03(-0.75%)
Nov 24, 2008 3.751 4.169 3.751 4.066 32,686,922 +0.12(+2.92%)
Nov 21, 2008 3.708 3.957 3.588 3.951 39,004,112 +0.40(+11.28%)
Nov 20, 2008 3.702 3.836 3.538 3.550 26,218,254 -0.17(-4.57%)
Nov 19, 2008 3.866 3.933 3.720 3.720 22,920,984 -0.22(-5.69%)
Nov 18, 2008 4.078 4.084 3.793 3.945 29,954,366 -0.13(-3.27%)
Nov 17, 2008 4.145 4.188 3.999 4.078 27,475,024 -0.15(-3.45%)
Nov 14, 2008 4.394 4.442 4.139 4.224 0 -0.33(-7.20%)
Nov 13, 2008 4.266 4.588 4.012 4.552 32,001,180 +0.24(+5.63%)
Nov 12, 2008 4.509 4.673 4.285 4.309 23,015,080 -0.18(-4.05%)
Nov 11, 2008 4.552 4.722 4.473 4.491 17,336,876 -0.16(-3.39%)
Nov 10, 2008 4.612 4.728 4.558 4.649 20,037,522 -0.07(-1.54%)
Nov 07, 2008 4.533 4.746 4.436 4.722 22,417,778 +0.25(+5.56%)
Nov 06, 2008 4.697 4.697 4.382 4.473 30,935,476 -0.24(-5.03%)
Nov 05, 2008 4.952 5.001 4.709 4.709 26,187,064 -0.38(-7.40%)
Nov 04, 2008 5.086 5.128 4.952 5.086 25,274,256 +0.20(+4.10%)
Nov 03, 2008 5.007 5.037 4.825 4.885 37,434,008 -0.13(-2.54%)
Oct 31, 2008 4.922 5.146 4.697 5.013 29,836,196 +0.21(+4.42%)
Oct 30, 2008 4.497 4.843 4.497 4.801 38,822,528 +0.35(+7.77%)
Oct 29, 2008 4.552 4.740 4.370 4.455 50,512,248 -0.22(-4.68%)
Oct 28, 2008 4.005 4.679 4.005 4.673 52,680,704 +0.81(+21.07%)
Oct 27, 2008 3.854 4.078 3.829 3.860 43,049,428 -0.06(-1.55%)
Oct 24, 2008 3.854 4.218 3.769 3.921 38,369,844 -0.29(-6.92%)
Oct 23, 2008 4.212 4.309 4.078 4.212 35,554,244 +0.04(+0.87%)
Oct 22, 2008 4.430 4.430 4.121 4.175 33,334,060 -0.32(-7.03%)
Oct 21, 2008 4.667 4.716 4.485 4.491 21,331,142 -0.33(-6.80%)
Oct 20, 2008 4.697 4.831 4.564 4.819 21,668,952 +0.12(+2.58%)
Oct 17, 2008 4.515 4.855 4.430 4.697 0 +0.14(+3.06%)
Oct 16, 2008 4.594 4.685 4.364 4.558 57,794,436 -0.02(-0.53%)
Oct 15, 2008 4.952 4.995 4.552 4.582 40,203,624 -0.49(-9.58%)
Oct 14, 2008 5.468 5.547 4.958 5.068 40,061,448 -0.21(-4.02%)
Oct 13, 2008 5.250 5.565 4.879 5.280 36,407,084 +0.27(+5.45%)
Oct 10, 2008 4.491 5.128 4.400 5.007 36,871,224 +0.43(+9.42%)
Oct 09, 2008 5.104 5.219 4.430 4.576 30,042,794 -0.39(-7.94%)
Oct 08, 2008 4.807 5.128 4.703 4.970 46,678,480 +0.12(+2.38%)
Oct 07, 2008 5.031 5.244 4.855 4.855 34,398,064 -0.27(-5.21%)
Oct 06, 2008 5.019 5.225 4.861 5.122 33,463,816 -0.01(-0.12%)
Oct 03, 2008 5.353 5.517 5.092 5.128 0 -0.20(-3.76%)
Oct 02, 2008 5.650 5.650 5.225 5.329 29,949,652 -0.33(-5.79%)
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.