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

Taiwan Semiconductor ADR (NY: TSM )

141.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 29, 2004 4.446 4.547 4.440 4.476 12,601,113 +0.08(+1.75%)
Oct 28, 2004 4.369 4.417 4.334 4.399 10,688,579 +0.03(+0.68%)
Oct 27, 2004 4.145 4.375 4.139 4.369 19,877,134 +0.19(+4.53%)
Oct 26, 2004 4.145 4.210 4.139 4.180 11,508,188 -0.04(-0.84%)
Oct 25, 2004 4.168 4.239 4.162 4.216 7,647,263 +0.05(+1.28%)
Oct 22, 2004 4.310 4.310 4.157 4.162 11,006,545 -0.18(-4.09%)
Oct 21, 2004 4.269 4.346 4.216 4.340 11,513,262 +0.11(+2.66%)
Oct 20, 2004 4.222 4.269 4.180 4.227 10,135,520 -0.02(-0.42%)
Oct 19, 2004 4.198 4.257 4.186 4.245 16,379,672 +0.13(+3.16%)
Oct 18, 2004 4.056 4.127 4.056 4.115 10,320,550 +0.02(+0.43%)
Oct 15, 2004 4.121 4.145 4.074 4.097 16,193,120 +0.02(+0.58%)
Oct 14, 2004 4.109 4.127 4.032 4.074 9,022,468 -0.02(-0.43%)
Oct 13, 2004 4.198 4.239 4.091 4.091 12,058,879 +0.01(+0.29%)
Oct 12, 2004 4.139 4.139 4.003 4.080 16,122,254 -0.14(-3.36%)
Oct 11, 2004 4.168 4.222 4.145 4.222 6,472,986 +0.05(+1.28%)
Oct 08, 2004 4.251 4.287 4.133 4.168 20,166,348 -0.16(-3.69%)
Oct 07, 2004 4.375 4.417 4.322 4.328 13,416,156 -0.09(-2.01%)
Oct 06, 2004 4.452 4.458 4.346 4.417 11,503,791 -0.03(-0.66%)
Oct 05, 2004 4.464 4.488 4.423 4.446 7,393,566 -0.07(-1.57%)
Oct 04, 2004 4.547 4.582 4.505 4.517 9,235,235 +0.08(+1.87%)
Oct 01, 2004 4.275 4.470 4.275 4.434 17,106,766 +0.21(+5.04%)
Sep 30, 2004 4.233 4.287 4.180 4.222 5,890,836 -0.03(-0.70%)
Sep 29, 2004 4.222 4.275 4.204 4.251 7,401,008 +0.05(+1.27%)
Sep 28, 2004 4.227 4.245 4.157 4.198 6,567,868 -0.04(-0.84%)
Sep 27, 2004 4.174 4.257 4.168 4.233 7,658,595 -0.08(-1.78%)
Sep 24, 2004 4.369 4.427 4.269 4.310 12,323,738 -0.17(-3.70%)
Sep 23, 2004 4.405 4.494 4.369 4.476 7,471,197 +0.07(+1.61%)
Sep 22, 2004 4.505 4.517 4.375 4.405 8,865,176 -0.18(-3.87%)
Sep 21, 2004 4.559 4.600 4.529 4.582 6,820,043 +0.07(+1.44%)
Sep 20, 2004 4.423 4.547 4.423 4.517 9,128,852 +0.06(+1.33%)
Sep 17, 2004 4.369 4.470 4.363 4.458 4,334,154 +0.07(+1.62%)
Sep 16, 2004 4.405 4.476 4.381 4.387 4,401,468 +0.00(+0.00%)
Sep 15, 2004 4.452 4.452 4.363 4.387 6,993,233 -0.09(-2.11%)
Sep 14, 2004 4.476 4.529 4.429 4.482 11,590,048 -0.02(-0.52%)
Sep 13, 2004 4.588 4.689 4.488 4.505 20,235,692 -0.01(-0.13%)
Sep 10, 2004 4.417 4.588 4.381 4.511 19,603,648 +0.18(+4.09%)
Sep 09, 2004 4.251 4.369 4.233 4.334 11,210,348 +0.16(+3.82%)
Sep 08, 2004 4.145 4.216 4.145 4.174 4,404,343 -0.03(-0.70%)
Sep 07, 2004 4.304 4.304 4.186 4.204 7,800,834 +0.03(+0.71%)
Sep 03, 2004 4.275 4.322 4.174 4.174 17,825,912 -0.33(-7.23%)
Sep 02, 2004 4.346 4.523 4.328 4.499 9,243,184 +0.07(+1.60%)
Sep 01, 2004 4.464 4.535 4.387 4.429 8,434,907 -0.04(-0.79%)
Aug 31, 2004 4.470 4.476 4.363 4.464 8,276,092 -0.04(-0.79%)
Aug 30, 2004 4.547 4.547 4.470 4.499 8,650,380 -0.05(-1.04%)
Aug 27, 2004 4.582 4.582 4.482 4.547 6,299,626 -0.01(-0.13%)
Aug 26, 2004 4.594 4.606 4.535 4.553 8,614,524 +0.01(+0.26%)
Aug 25, 2004 4.429 4.547 4.411 4.541 10,240,212 +0.14(+3.23%)
Aug 24, 2004 4.499 4.517 4.352 4.399 10,755,047 -0.07(-1.46%)
Aug 23, 2004 4.423 4.494 4.423 4.464 6,966,848 +0.05(+1.07%)
Aug 20, 2004 4.334 4.423 4.316 4.417 7,609,208 +0.05(+1.08%)
Aug 19, 2004 4.381 4.417 4.310 4.369 13,795,179 +0.04(+0.82%)
Aug 18, 2004 4.198 4.352 4.174 4.334 13,791,796 +0.21(+5.01%)
Aug 17, 2004 4.157 4.204 4.115 4.127 5,095,751 +0.00(+0.00%)
Aug 16, 2004 4.050 4.127 4.050 4.127 5,656,590 +0.07(+1.60%)
Aug 13, 2004 4.097 4.115 4.044 4.062 9,038,197 +0.02(+0.44%)
Aug 12, 2004 4.080 4.086 3.991 4.044 12,116,045 -0.06(-1.44%)
Aug 11, 2004 4.115 4.198 4.032 4.103 14,503,162 -0.11(-2.53%)
Aug 10, 2004 4.168 4.222 4.133 4.210 8,405,985 +0.13(+3.19%)
Aug 09, 2004 4.109 4.151 4.080 4.080 8,065,524 +0.01(+0.29%)
Aug 06, 2004 4.192 4.210 4.032 4.068 14,010,652 -0.14(-3.37%)
Aug 05, 2004 4.310 4.334 4.210 4.210 14,311,198 +0.00(+0.00%)
Aug 04, 2004 4.168 4.227 4.162 4.210 8,106,454 +0.01(+0.28%)
Aug 03, 2004 4.239 4.281 4.162 4.198 13,905,283 -0.01(-0.14%)
Aug 02, 2004 4.192 4.210 4.127 4.204 8,293,344 -0.01(-0.14%)
Jul 30, 2004 4.210 4.239 4.162 4.210 9,831,761 +0.07(+1.57%)
Jul 29, 2004 4.133 4.162 4.068 4.145 16,989,896 +0.14(+3.55%)
Jul 28, 2004 4.109 4.198 3.914 4.003 13,550,616 -0.05(-1.17%)
Jul 27, 2004 4.003 4.062 3.961 4.050 16,337,727 +0.12(+3.16%)
Jul 26, 2004 3.997 4.003 3.902 3.926 13,358,652 -0.05(-1.19%)
Jul 23, 2004 4.222 4.222 3.908 3.973 27,237,720 -0.29(-6.80%)
Jul 22, 2004 4.162 4.275 4.133 4.263 14,913,136 +0.14(+3.30%)
Jul 21, 2004 4.287 4.304 4.091 4.127 15,137,404 -0.07(-1.69%)
Jul 20, 2004 4.062 4.204 4.062 4.198 11,981,924 +0.09(+2.16%)
Jul 19, 2004 4.174 4.180 4.021 4.109 12,819,800 -0.04(-0.86%)
Jul 16, 2004 4.316 4.322 4.145 4.145 11,324,343 -0.05(-1.27%)
Jul 15, 2004 4.287 4.287 4.180 4.198 16,854,254 -0.04(-0.84%)
Jul 14, 2004 4.387 4.393 4.204 4.233 22,149,072 -0.28(-6.16%)
Jul 13, 2004 4.482 4.547 4.470 4.511 4,509,543 +0.02(+0.53%)
Jul 12, 2004 4.523 4.529 4.434 4.488 9,532,399 -0.15(-3.31%)
Jul 09, 2004 4.647 4.706 4.624 4.641 7,191,285 +0.06(+1.29%)
Jul 08, 2004 4.630 4.630 4.535 4.582 5,350,293 -0.05(-1.15%)
Jul 07, 2004 4.452 4.653 4.452 4.635 13,217,258 +0.20(+4.53%)
Jul 06, 2004 4.588 4.594 4.310 4.434 13,700,973 -0.18(-3.97%)
Jul 02, 2004 4.659 4.671 4.588 4.618 5,760,098 -0.08(-1.76%)
Jul 01, 2004 4.872 4.878 4.653 4.700 15,013,769 -0.21(-4.33%)
Jun 30, 2004 4.807 4.937 4.801 4.913 10,067,529 +0.10(+2.09%)
Jun 29, 2004 4.665 4.825 4.653 4.813 12,208,222 +0.18(+3.96%)
Jun 28, 2004 4.730 4.789 4.594 4.630 6,741,566 -0.08(-1.76%)
Jun 25, 2004 4.641 4.724 4.612 4.712 9,967,066 +0.11(+2.31%)
Jun 24, 2004 4.700 4.742 4.588 4.606 14,010,314 -0.07(-1.39%)
Jun 23, 2004 4.565 4.677 4.517 4.671 14,631,532 +0.18(+3.95%)
Jun 22, 2004 4.375 4.494 4.322 4.494 13,621,651 +0.21(+4.83%)
Jun 21, 2004 4.429 4.452 4.287 4.287 9,789,647 -0.09(-2.03%)
Jun 18, 2004 4.287 4.464 4.251 4.375 10,819,994 +0.01(+0.27%)
Jun 17, 2004 4.417 4.423 4.316 4.363 19,796,796 -0.04(-0.94%)
Jun 16, 2004 4.541 4.553 4.369 4.405 16,861,358 -0.18(-3.87%)
Jun 15, 2004 4.535 4.588 4.511 4.582 18,477,574 +0.11(+2.38%)
Jun 14, 2004 4.635 4.984 4.440 4.476 22,919,296 -0.23(-4.96%)
Jun 10, 2004 4.792 4.797 4.683 4.709 19,290,976 -0.08(-1.73%)
Jun 09, 2004 4.979 4.979 4.787 4.792 23,363,498 -0.22(-4.35%)
Jun 08, 2004 5.031 5.057 4.969 5.010 10,831,652 -0.02(-0.31%)
Jun 07, 2004 4.963 5.026 4.906 5.026 15,231,564 +0.18(+3.75%)
Jun 04, 2004 4.886 4.943 4.829 4.844 14,699,217 +0.02(+0.43%)
Jun 03, 2004 4.865 4.901 4.823 4.823 14,819,723 -0.22(-4.32%)
Jun 02, 2004 5.026 5.124 4.989 5.041 8,609,908 -0.11(-2.21%)
Jun 01, 2004 5.176 5.181 5.135 5.155 11,363,420 -0.11(-2.07%)
May 28, 2004 5.207 5.264 5.155 5.264 8,002,943 +0.06(+1.10%)
May 27, 2004 5.109 5.259 5.109 5.207 14,044,051 +0.10(+2.03%)
May 26, 2004 4.989 5.103 4.984 5.103 14,028,240 +0.15(+2.93%)
May 25, 2004 4.875 4.963 4.813 4.958 15,737,497 +0.08(+1.70%)
May 24, 2004 4.875 4.927 4.855 4.875 10,607,993 +0.00(+0.00%)
May 21, 2004 4.875 4.927 4.855 4.875 9,397,342 +0.05(+1.08%)
May 20, 2004 4.865 4.901 4.818 4.823 8,168,181 -0.04(-0.75%)
May 19, 2004 4.922 5.010 4.839 4.860 20,114,272 +0.11(+2.29%)
May 18, 2004 4.704 4.766 4.699 4.751 13,306,747 +0.09(+2.00%)
May 17, 2004 4.611 4.766 4.590 4.657 17,108,950 -0.23(-4.67%)
May 14, 2004 4.917 4.948 4.860 4.886 10,623,996 -0.12(-2.48%)
May 13, 2004 5.005 5.062 4.958 5.010 10,423,667 -0.02(-0.31%)
May 12, 2004 5.078 5.114 4.901 5.026 16,948,918 -0.06(-1.12%)
May 11, 2004 5.010 5.083 4.912 5.083 16,265,409 +0.23(+4.70%)
May 10, 2004 4.875 4.896 4.766 4.855 17,210,368 -0.11(-2.19%)
May 07, 2004 4.917 5.062 4.917 4.963 17,075,402 +0.06(+1.27%)
May 06, 2004 4.989 4.995 4.896 4.901 23,427,704 -0.10(-2.07%)
May 05, 2004 4.953 5.057 4.901 5.005 17,870,548 -0.12(-2.33%)
May 04, 2004 5.067 5.161 5.031 5.124 10,337,095 +0.15(+2.92%)
May 03, 2004 5.109 5.124 4.958 4.979 13,374,616 +0.04(+0.73%)
Apr 30, 2004 5.109 5.145 4.927 4.943 18,774,246 -0.22(-4.32%)
Apr 29, 2004 5.280 5.290 5.078 5.166 16,813,566 -0.15(-2.83%)
Apr 28, 2004 5.498 5.498 5.290 5.316 16,448,385 -0.22(-3.94%)
Apr 27, 2004 5.690 5.705 5.529 5.534 8,543,967 -0.14(-2.47%)
Apr 26, 2004 5.809 5.840 5.664 5.674 9,178,310 -0.16(-2.76%)
Apr 23, 2004 5.695 5.850 5.664 5.835 16,717,740 +0.23(+4.07%)
Apr 22, 2004 5.534 5.633 5.461 5.607 14,940,615 +0.15(+2.66%)
Apr 21, 2004 5.394 5.482 5.389 5.461 11,406,224 +0.15(+2.73%)
Apr 20, 2004 5.487 5.529 5.311 5.316 10,452,781 -0.04(-0.77%)
Apr 19, 2004 5.264 5.394 5.260 5.358 7,914,058 +0.00(+0.00%)
Apr 16, 2004 5.352 5.404 5.306 5.358 7,773,500 -0.07(-1.34%)
Apr 15, 2004 5.498 5.534 5.358 5.430 10,132,332 -0.15(-2.60%)
Apr 14, 2004 5.550 5.627 5.487 5.575 12,579,855 +0.07(+1.32%)
Apr 13, 2004 5.534 5.550 5.482 5.503 8,891,795 -0.03(-0.47%)
Apr 12, 2004 5.472 5.550 5.456 5.529 4,600,049 +0.09(+1.72%)
Apr 08, 2004 5.575 5.575 5.415 5.435 6,191,113 -0.08(-1.41%)
Apr 07, 2004 5.627 5.627 5.430 5.513 8,406,880 -0.07(-1.21%)
Apr 06, 2004 5.601 5.669 5.550 5.581 9,239,045 -0.03(-0.55%)
Apr 05, 2004 5.513 5.612 5.513 5.612 8,874,635 +0.15(+2.75%)
Apr 02, 2004 5.472 5.498 5.368 5.461 12,702,482 +0.11(+2.03%)
Apr 01, 2004 5.487 5.487 5.332 5.352 13,158,477 -0.06(-1.15%)
Mar 31, 2004 5.435 5.435 5.337 5.415 7,264,676 -0.02(-0.29%)
Mar 30, 2004 5.316 5.441 5.306 5.430 9,653,586 +0.04(+0.77%)
Mar 29, 2004 5.472 5.555 5.368 5.389 17,574,200 +0.21(+4.11%)
Mar 26, 2004 5.280 5.280 5.129 5.176 20,130,660 -0.16(-2.92%)
Mar 25, 2004 5.316 5.394 5.285 5.332 22,997,930 +0.02(+0.29%)
Mar 24, 2004 5.150 5.352 5.145 5.316 20,925,614 +0.18(+3.54%)
Mar 23, 2004 4.989 5.161 4.953 5.135 32,956,156 +0.31(+6.45%)
Mar 22, 2004 4.875 4.979 4.803 4.823 30,891,938 -0.46(-8.64%)
Mar 19, 2004 5.368 5.368 5.233 5.280 15,373,472 -0.10(-1.93%)
Mar 18, 2004 5.384 5.430 5.301 5.384 10,974,138 +0.05(+0.97%)
Mar 17, 2004 5.394 5.420 5.249 5.332 14,176,125 +0.03(+0.59%)
Mar 16, 2004 5.368 5.415 5.264 5.301 6,563,621 -0.02(-0.29%)
Mar 15, 2004 5.269 5.342 5.259 5.316 15,638,393 -0.15(-2.75%)
Mar 12, 2004 5.306 5.518 5.306 5.467 13,811,523 +0.20(+3.74%)
Mar 11, 2004 5.342 5.384 5.233 5.269 26,502,244 -0.12(-2.31%)
Mar 10, 2004 5.456 5.492 5.352 5.394 12,091,276 -0.14(-2.53%)
Mar 09, 2004 5.601 5.643 5.487 5.534 13,201,859 -0.06(-1.02%)
Mar 08, 2004 5.788 5.819 5.550 5.591 13,822,898 -0.22(-3.75%)
Mar 05, 2004 5.757 5.871 5.695 5.809 12,019,358 -0.04(-0.62%)
Mar 04, 2004 5.705 5.861 5.705 5.845 9,880,523 +0.14(+2.45%)
Mar 03, 2004 5.757 5.793 5.664 5.705 12,516,807 -0.10(-1.79%)
Mar 02, 2004 5.731 5.871 5.700 5.809 20,129,696 +0.16(+2.85%)
Mar 01, 2004 5.482 5.658 5.472 5.648 13,727,458 +0.26(+4.81%)
Feb 27, 2004 5.446 5.467 5.368 5.389 9,226,706 -0.05(-0.95%)
Feb 26, 2004 5.420 5.503 5.384 5.441 8,110,531 -0.05(-0.85%)
Feb 25, 2004 5.420 5.534 5.378 5.487 7,947,414 +0.09(+1.63%)
Feb 24, 2004 5.332 5.409 5.295 5.399 9,104,850 +0.06(+1.07%)
Feb 23, 2004 5.451 5.477 5.290 5.342 17,731,918 -0.06(-1.06%)
Feb 20, 2004 5.456 5.503 5.399 5.399 9,304,793 -0.06(-1.14%)
Feb 19, 2004 5.601 5.617 5.446 5.461 9,965,359 -0.06(-1.03%)
Feb 18, 2004 5.617 5.648 5.498 5.518 10,050,966 -0.08(-1.39%)
Feb 17, 2004 5.601 5.612 5.529 5.596 7,156,124 +0.08(+1.51%)
Feb 13, 2004 5.679 5.705 5.492 5.513 10,211,191 -0.13(-2.39%)
Feb 12, 2004 5.695 5.757 5.643 5.648 5,038,305 -0.05(-0.82%)
Feb 11, 2004 5.705 5.736 5.627 5.695 8,123,449 -0.03(-0.45%)
Feb 10, 2004 5.690 5.757 5.664 5.721 4,976,798 +0.05(+0.82%)
Feb 09, 2004 5.809 5.830 5.643 5.674 7,516,292 -0.06(-1.09%)
Feb 06, 2004 5.575 5.783 5.560 5.736 10,988,984 +0.21(+3.85%)
Feb 05, 2004 5.446 5.539 5.415 5.524 7,970,551 +0.17(+3.20%)
Feb 04, 2004 5.492 5.498 5.352 5.352 12,828,965 -0.20(-3.55%)
Feb 03, 2004 5.601 5.643 5.544 5.550 10,204,250 -0.11(-2.01%)
Feb 02, 2004 5.783 5.793 5.653 5.664 8,863,452 -0.13(-2.33%)
Jan 30, 2004 5.721 5.798 5.684 5.798 14,340,013 +0.11(+2.01%)
Jan 29, 2004 5.850 5.918 5.565 5.684 25,130,212 -0.12(-2.14%)
Jan 28, 2004 5.939 6.016 5.798 5.809 14,786,753 -0.04(-0.71%)
Jan 27, 2004 5.996 6.011 5.835 5.850 11,449,221 -0.09(-1.48%)
Jan 26, 2004 5.721 5.949 5.721 5.939 10,479,967 +0.23(+4.09%)
Jan 23, 2004 5.881 5.902 5.705 5.705 8,422,497 -0.18(-3.00%)
Jan 22, 2004 5.964 5.990 5.783 5.881 12,044,038 -0.07(-1.22%)
Jan 21, 2004 6.053 6.053 5.923 5.954 12,641,555 -0.08(-1.29%)
Jan 20, 2004 6.016 6.047 5.964 6.032 17,220,202 +0.15(+2.56%)
Jan 16, 2004 5.767 5.892 5.710 5.881 18,968,406 +0.18(+3.09%)
Jan 15, 2004 5.648 5.762 5.601 5.705 11,473,322 +0.06(+1.01%)
Jan 14, 2004 5.627 5.721 5.601 5.648 10,898,942 +0.08(+1.40%)
Jan 13, 2004 5.757 5.773 5.555 5.570 22,062,612 -0.23(-3.94%)
Jan 12, 2004 5.939 5.939 5.788 5.798 11,467,345 -0.09(-1.50%)
Jan 09, 2004 5.861 5.939 5.819 5.887 16,006,466 +0.08(+1.34%)
Jan 08, 2004 5.757 5.809 5.664 5.809 16,139,890 +0.20(+3.61%)
Jan 07, 2004 5.622 5.627 5.446 5.607 16,242,465 -0.06(-1.01%)
Jan 06, 2004 5.653 5.664 5.555 5.664 11,850,072 +0.01(+0.09%)
Jan 05, 2004 5.601 5.679 5.581 5.658 13,074,026 +0.12(+2.15%)
Jan 02, 2004 5.435 5.581 5.394 5.539 15,693,536 +0.23(+4.30%)
Dec 31, 2003 5.275 5.332 5.254 5.311 7,767,716 +0.06(+1.19%)
Dec 30, 2003 5.244 5.311 5.228 5.249 9,422,600 +0.05(+1.00%)
Dec 29, 2003 5.176 5.212 5.140 5.197 8,251,861 +0.08(+1.52%)
Dec 26, 2003 5.186 5.186 5.109 5.119 1,748,203 -0.01(-0.10%)
Dec 24, 2003 5.161 5.181 5.083 5.124 3,993,277 -0.04(-0.70%)
Dec 23, 2003 5.202 5.228 5.098 5.161 8,090,672 -0.02(-0.40%)
Dec 22, 2003 5.135 5.238 5.155 5.181 13,510,547 +0.05(+0.91%)
Dec 19, 2003 5.083 5.145 5.036 5.135 21,705,336 +0.06(+1.23%)
Dec 18, 2003 4.979 5.103 4.958 5.072 18,425,646 +0.17(+3.49%)
Dec 17, 2003 5.000 5.052 4.880 4.901 26,143,810 -0.18(-3.57%)
Dec 16, 2003 5.176 5.212 5.005 5.083 22,751,520 -0.08(-1.61%)
Dec 15, 2003 5.238 5.420 5.145 5.166 14,260,576 -0.07(-1.39%)
Dec 12, 2003 5.368 5.394 5.212 5.238 12,560,575 -0.13(-2.42%)
Dec 11, 2003 5.212 5.368 5.207 5.368 22,919,264 +0.26(+5.08%)
Dec 10, 2003 5.186 5.233 5.052 5.109 29,583,146 -0.14(-2.67%)
Dec 09, 2003 5.446 5.472 5.223 5.249 27,450,288 -0.23(-4.17%)
Dec 08, 2003 5.550 5.617 5.451 5.477 11,396,005 -0.12(-2.13%)
Dec 05, 2003 5.627 5.684 5.581 5.596 6,609,316 -0.18(-3.14%)
Dec 04, 2003 5.887 5.892 5.715 5.778 11,976,940 -0.03(-0.54%)
Dec 03, 2003 5.928 5.944 5.767 5.809 13,814,415 -0.05(-0.89%)
Dec 02, 2003 5.819 5.939 5.809 5.861 21,760,866 +0.11(+1.99%)
Dec 01, 2003 5.638 5.762 5.653 5.747 14,854,236 +0.11(+1.93%)
Nov 28, 2003 5.550 5.643 5.550 5.638 3,491,780 -0.03(-0.46%)
Nov 26, 2003 5.715 5.726 5.612 5.664 13,735,363 -0.01(-0.09%)
Nov 25, 2003 5.664 5.736 5.653 5.669 16,624,806 +0.02(+0.37%)
Nov 24, 2003 5.959 5.959 5.534 5.648 11,124,337 +0.10(+1.78%)
Nov 21, 2003 5.456 5.544 5.482 5.550 7,765,595 +0.09(+1.71%)
Nov 20, 2003 5.482 5.550 5.446 5.456 11,746,340 -0.09(-1.68%)
Nov 19, 2003 5.539 5.596 5.498 5.550 11,920,640 +0.01(+0.19%)
Nov 18, 2003 5.627 5.669 5.560 5.539 10,781,136 +0.02(+0.28%)
Nov 17, 2003 5.643 5.643 5.425 5.524 20,258,686 -0.12(-2.11%)
Nov 14, 2003 5.695 5.747 5.607 5.643 12,284,279 -0.05(-0.91%)
Nov 13, 2003 5.710 5.757 5.664 5.695 14,514,892 -0.01(-0.18%)
Nov 12, 2003 5.508 5.793 5.581 5.705 29,482,500 +0.20(+3.58%)
Nov 11, 2003 5.446 5.617 5.435 5.508 51,511,372 -0.08(-1.39%)
Nov 10, 2003 5.923 5.757 5.581 5.586 35,697,712 -0.34(-5.69%)
Nov 07, 2003 5.715 6.089 5.715 5.923 9,699,667 +0.02(+0.35%)
Nov 06, 2003 6.042 6.058 5.907 5.902 14,768,436 -0.13(-2.23%)
Nov 05, 2003 5.954 6.037 5.871 6.037 13,172,552 +0.11(+1.93%)
Nov 04, 2003 5.954 5.970 5.871 5.923 14,058,704 -0.03(-0.52%)
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.