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

Taiwan Semiconductor ADR (NY: TSM )

142.83 +1.27 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2007 6.937 7.007 6.860 6.969 14,347,176 +0.00(+0.00%)
Jan 30, 2007 6.880 6.975 6.880 6.969 10,165,414 +0.09(+1.30%)
Jan 29, 2007 6.982 6.993 6.873 6.880 11,620,702 -0.10(-1.46%)
Jan 26, 2007 6.892 6.995 6.848 6.982 21,453,760 +0.11(+1.58%)
Jan 25, 2007 7.141 7.180 6.867 6.873 73,820,968 -0.46(-6.27%)
Jan 24, 2007 7.282 7.333 7.180 7.333 18,785,524 +0.15(+2.04%)
Jan 23, 2007 7.071 7.237 7.001 7.186 27,076,722 +0.12(+1.72%)
Jan 22, 2007 7.186 7.186 7.052 7.065 17,151,298 -0.15(-2.04%)
Jan 19, 2007 7.186 7.250 7.141 7.212 19,185,822 +0.03(+0.36%)
Jan 18, 2007 7.333 7.346 7.161 7.186 32,578,512 -0.15(-2.09%)
Jan 17, 2007 7.250 7.340 7.167 7.340 30,705,080 +0.11(+1.59%)
Jan 16, 2007 7.250 7.282 7.186 7.225 22,187,196 +0.04(+0.53%)
Jan 12, 2007 7.154 7.301 7.110 7.186 52,214,260 +0.22(+3.12%)
Jan 11, 2007 6.860 6.995 6.854 6.969 27,428,488 +0.15(+2.15%)
Jan 10, 2007 6.701 6.835 6.656 6.822 17,277,478 +0.04(+0.56%)
Jan 09, 2007 6.931 6.931 6.758 6.784 11,520,980 -0.08(-1.21%)
Jan 08, 2007 6.828 6.912 6.828 6.867 8,532,128 +0.04(+0.56%)
Jan 05, 2007 6.963 6.963 6.758 6.828 19,769,752 -0.18(-2.55%)
Jan 04, 2007 7.014 7.052 6.892 7.007 27,538,230 +0.00(+0.00%)
Jan 03, 2007 7.097 7.141 6.963 7.007 19,376,030 +0.03(+0.37%)
Dec 29, 2006 7.103 7.116 6.963 6.982 6,964,280 -0.04(-0.55%)
Dec 28, 2006 6.995 7.046 6.943 7.020 9,634,240 -0.01(-0.18%)
Dec 27, 2006 6.982 7.039 6.982 7.033 8,536,199 +0.06(+0.82%)
Dec 26, 2006 6.899 6.995 6.886 6.975 6,984,788 +0.11(+1.58%)
Dec 22, 2006 6.873 6.931 6.828 6.867 7,091,712 -0.01(-0.09%)
Dec 21, 2006 6.739 6.886 6.739 6.873 16,058,736 +0.11(+1.70%)
Dec 20, 2006 6.809 6.880 6.733 6.758 12,489,711 -0.03(-0.38%)
Dec 19, 2006 6.797 6.797 6.701 6.784 17,512,928 -0.13(-1.94%)
Dec 18, 2006 6.905 7.027 6.816 6.918 12,264,592 +0.06(+0.84%)
Dec 15, 2006 6.886 6.918 6.803 6.860 12,389,519 +0.02(+0.28%)
Dec 14, 2006 6.739 6.841 6.726 6.841 13,019,319 +0.09(+1.32%)
Dec 13, 2006 6.854 6.886 6.739 6.752 16,066,094 -0.08(-1.12%)
Dec 12, 2006 6.892 6.892 6.714 6.828 19,571,248 -0.11(-1.66%)
Dec 11, 2006 6.975 7.090 6.912 6.943 19,522,090 -0.03(-0.46%)
Dec 08, 2006 6.937 7.014 6.848 6.975 18,273,762 -0.05(-0.73%)
Dec 07, 2006 7.020 7.154 6.982 7.027 11,781,635 -0.02(-0.27%)
Dec 06, 2006 7.141 7.173 7.033 7.046 20,692,928 -0.10(-1.34%)
Dec 05, 2006 7.001 7.205 7.001 7.141 18,569,798 +0.06(+0.90%)
Dec 04, 2006 6.860 7.122 6.809 7.078 27,486,412 +0.29(+4.33%)
Dec 01, 2006 6.771 6.937 6.714 6.784 21,673,086 -0.08(-1.21%)
Nov 30, 2006 6.745 6.899 6.714 6.867 26,322,934 +0.18(+2.67%)
Nov 29, 2006 6.650 6.745 6.605 6.688 18,410,272 +0.13(+1.95%)
Nov 28, 2006 6.515 6.586 6.496 6.560 14,589,515 +0.00(+0.00%)
Nov 27, 2006 6.707 6.784 6.541 6.560 20,767,132 -0.13(-2.00%)
Nov 24, 2006 6.522 6.739 6.503 6.694 12,488,458 +0.11(+1.65%)
Nov 22, 2006 6.420 6.605 6.407 6.586 18,500,916 +0.15(+2.28%)
Nov 21, 2006 6.426 6.445 6.349 6.439 12,183,656 +0.04(+0.70%)
Nov 20, 2006 6.298 6.407 6.298 6.394 19,853,350 +0.02(+0.30%)
Nov 17, 2006 6.362 6.388 6.311 6.375 11,786,958 -0.02(-0.30%)
Nov 16, 2006 6.324 6.407 6.260 6.394 13,671,350 +0.07(+1.11%)
Nov 15, 2006 6.369 6.381 6.260 6.324 16,956,238 +0.03(+0.41%)
Nov 14, 2006 6.119 6.305 6.107 6.298 14,110,942 +0.18(+2.92%)
Nov 13, 2006 6.088 6.132 6.036 6.119 11,823,591 +0.06(+1.05%)
Nov 10, 2006 6.094 6.107 6.030 6.056 13,923,239 +0.00(+0.00%)
Nov 09, 2006 6.190 6.196 6.036 6.056 16,836,164 -0.10(-1.56%)
Nov 08, 2006 6.139 6.164 6.056 6.151 11,941,003 +0.01(+0.21%)
Nov 07, 2006 6.081 6.190 6.075 6.139 24,432,436 +0.04(+0.63%)
Nov 06, 2006 6.036 6.151 6.036 6.100 17,563,494 +0.00(+0.00%)
Nov 03, 2006 6.056 6.100 6.004 6.100 14,887,117 +0.03(+0.53%)
Nov 02, 2006 6.068 6.107 5.979 6.068 21,689,368 +0.03(+0.42%)
Nov 01, 2006 6.234 6.247 6.030 6.043 16,887,356 -0.15(-2.47%)
Oct 31, 2006 6.228 6.279 6.164 6.196 12,159,077 +0.02(+0.31%)
Oct 30, 2006 6.196 6.228 6.081 6.177 19,332,196 -0.02(-0.31%)
Oct 27, 2006 6.375 6.381 6.196 6.196 13,066,441 -0.18(-2.81%)
Oct 26, 2006 6.362 6.547 6.324 6.375 12,964,840 +0.01(+0.10%)
Oct 25, 2006 6.337 6.394 6.279 6.369 17,694,526 +0.03(+0.50%)
Oct 24, 2006 6.362 6.420 6.311 6.337 15,035,839 +0.02(+0.30%)
Oct 23, 2006 6.260 6.349 6.222 6.317 13,856,235 +0.10(+1.54%)
Oct 20, 2006 6.260 6.266 6.171 6.222 11,065,733 +0.02(+0.31%)
Oct 19, 2006 6.241 6.247 6.164 6.202 12,037,908 -0.04(-0.72%)
Oct 18, 2006 6.394 6.438 6.228 6.247 20,286,838 -0.15(-2.40%)
Oct 17, 2006 6.535 6.535 6.343 6.401 17,398,960 -0.20(-3.00%)
Oct 16, 2006 6.701 6.707 6.574 6.599 15,809,196 +0.02(+0.29%)
Oct 13, 2006 6.471 6.637 6.452 6.579 16,434,456 +0.13(+2.08%)
Oct 12, 2006 6.292 6.452 6.286 6.445 26,598,618 +0.18(+2.85%)
Oct 11, 2006 6.260 6.317 6.190 6.266 18,076,508 +0.01(+0.10%)
Oct 10, 2006 6.292 6.356 6.222 6.260 22,404,958 +0.05(+0.82%)
Oct 09, 2006 6.202 6.247 6.177 6.209 9,474,872 +0.01(+0.10%)
Oct 06, 2006 6.215 6.273 6.171 6.202 12,671,152 -0.09(-1.42%)
Oct 05, 2006 6.177 6.292 6.145 6.292 15,706,499 +0.18(+2.93%)
Oct 04, 2006 6.004 6.126 5.973 6.113 21,395,680 +0.07(+1.16%)
Oct 03, 2006 6.132 6.132 6.030 6.043 21,447,498 -0.13(-2.17%)
Oct 02, 2006 6.132 6.254 6.100 6.177 16,876,866 +0.04(+0.73%)
Sep 29, 2006 6.215 6.215 6.100 6.132 16,888,608 -0.04(-0.62%)
Sep 28, 2006 6.119 6.171 6.081 6.171 16,460,443 +0.06(+0.94%)
Sep 27, 2006 6.145 6.215 6.107 6.113 13,643,484 -0.10(-1.54%)
Sep 26, 2006 6.254 6.254 6.132 6.209 14,554,135 -0.04(-0.72%)
Sep 25, 2006 6.139 6.298 6.068 6.254 20,704,826 +0.19(+3.05%)
Sep 22, 2006 6.081 6.164 6.056 6.068 14,752,484 -0.09(-1.45%)
Sep 21, 2006 6.324 6.324 6.139 6.158 14,059,124 -0.14(-2.23%)
Sep 20, 2006 6.196 6.317 6.177 6.298 15,947,429 +0.12(+1.96%)
Sep 19, 2006 6.292 6.292 6.043 6.177 23,371,340 -0.16(-2.52%)
Sep 18, 2006 6.209 6.356 6.119 6.337 27,933,832 +0.26(+4.31%)
Sep 15, 2006 6.119 6.183 6.068 6.075 14,007,149 +0.01(+0.11%)
Sep 14, 2006 6.024 6.126 5.985 6.068 16,692,294 +0.01(+0.21%)
Sep 13, 2006 5.998 6.107 5.953 6.056 20,716,880 +0.11(+1.83%)
Sep 12, 2006 5.768 5.953 5.762 5.947 21,264,334 +0.19(+3.33%)
Sep 11, 2006 6.004 6.004 5.660 5.755 9,950,314 +0.03(+0.56%)
Sep 08, 2006 5.838 5.838 5.679 5.723 13,318,330 -0.06(-0.99%)
Sep 07, 2006 5.800 5.845 5.711 5.781 13,433,237 -0.02(-0.33%)
Sep 06, 2006 5.953 5.960 5.762 5.800 16,028,679 -0.19(-3.20%)
Sep 05, 2006 5.966 6.017 5.909 5.992 7,324,502 +0.03(+0.43%)
Sep 01, 2006 5.992 6.036 5.921 5.966 8,785,739 +0.02(+0.32%)
Aug 31, 2006 5.934 5.973 5.864 5.947 13,685,126 +0.06(+0.98%)
Aug 30, 2006 5.819 5.902 5.787 5.889 12,339,892 +0.13(+2.33%)
Aug 29, 2006 5.749 5.775 5.711 5.755 8,070,775 +0.01(+0.22%)
Aug 28, 2006 5.698 5.775 5.628 5.743 8,135,274 +0.03(+0.56%)
Aug 25, 2006 5.768 5.800 5.704 5.711 6,992,146 -0.04(-0.78%)
Aug 24, 2006 5.813 5.813 5.736 5.755 10,772,045 -0.05(-0.88%)
Aug 23, 2006 5.973 5.973 5.787 5.806 11,010,783 -0.17(-2.88%)
Aug 22, 2006 5.960 6.004 5.909 5.979 9,343,214 +0.05(+0.86%)
Aug 21, 2006 6.056 6.062 5.909 5.928 11,373,823 -0.13(-2.11%)
Aug 18, 2006 6.100 6.100 5.985 6.056 11,308,541 -0.07(-1.15%)
Aug 17, 2006 6.049 6.190 6.043 6.126 20,783,256 +0.08(+1.27%)
Aug 16, 2006 5.915 6.062 5.909 6.049 27,987,686 +0.13(+2.27%)
Aug 15, 2006 5.717 5.928 5.672 5.915 19,389,180 +0.25(+4.40%)
Aug 14, 2006 5.640 5.736 5.628 5.666 16,263,504 +0.14(+2.54%)
Aug 11, 2006 5.685 5.691 5.519 5.525 11,430,807 -0.10(-1.70%)
Aug 10, 2006 5.513 5.672 5.500 5.621 25,474,276 +0.22(+4.14%)
Aug 09, 2006 5.506 5.548 5.398 5.398 16,737,067 -0.04(-0.71%)
Aug 08, 2006 5.474 5.487 5.385 5.436 17,235,522 +0.06(+1.07%)
Aug 07, 2006 5.474 5.474 5.378 5.378 10,690,952 -0.08(-1.52%)
Aug 04, 2006 5.557 5.583 5.442 5.462 8,612,282 -0.06(-1.16%)
Aug 03, 2006 5.519 5.583 5.493 5.525 10,910,748 +0.01(+0.12%)
Aug 02, 2006 5.545 5.577 5.513 5.519 9,916,030 +0.02(+0.35%)
Aug 01, 2006 5.525 5.557 5.481 5.500 15,603,802 -0.04(-0.69%)
Jul 31, 2006 5.545 5.577 5.442 5.538 11,296,487 -0.01(-0.12%)
Jul 28, 2006 5.347 5.564 5.334 5.545 20,816,916 +0.20(+3.70%)
Jul 27, 2006 5.525 5.602 5.347 5.347 18,102,182 -0.05(-0.95%)
Jul 26, 2006 5.366 5.423 5.276 5.398 11,227,292 +0.03(+0.60%)
Jul 25, 2006 5.366 5.398 5.263 5.366 9,414,600 +0.00(+0.00%)
Jul 24, 2006 5.149 5.378 5.142 5.366 18,835,306 +0.26(+5.00%)
Jul 21, 2006 5.353 5.276 5.091 5.110 32,803,632 -0.29(-5.44%)
Jul 20, 2006 5.525 5.545 5.385 5.404 15,150,434 -0.07(-1.28%)
Jul 19, 2006 5.302 5.500 5.263 5.474 20,359,632 +0.16(+3.00%)
Jul 18, 2006 5.270 5.327 5.180 5.315 12,789,034 +0.05(+0.97%)
Jul 17, 2006 5.302 5.347 5.206 5.263 11,736,079 -0.17(-3.06%)
Jul 14, 2006 5.430 5.455 5.347 5.430 12,620,587 -0.04(-0.82%)
Jul 13, 2006 5.583 5.615 5.430 5.474 12,162,208 -0.19(-3.38%)
Jul 12, 2006 5.723 5.723 5.634 5.666 12,206,982 -0.06(-1.00%)
Jul 11, 2006 5.666 5.723 5.589 5.723 8,807,343 +0.05(+0.90%)
Jul 10, 2006 5.717 5.755 5.653 5.672 10,378,322 +0.08(+1.37%)
Jul 07, 2006 5.691 5.749 5.589 5.596 12,774,005 -0.14(-2.45%)
Jul 06, 2006 5.723 5.826 5.723 5.736 13,584,465 +0.01(+0.22%)
Jul 05, 2006 5.800 5.819 5.723 5.723 13,436,994 -0.19(-3.24%)
Jul 03, 2006 5.889 5.941 5.864 5.915 4,706,204 +0.05(+0.87%)
Jun 30, 2006 5.813 5.921 5.723 5.864 15,744,541 +0.08(+1.44%)
Jun 29, 2006 5.538 5.819 5.532 5.781 21,731,480 +0.32(+5.85%)
Jun 28, 2006 5.557 5.557 5.378 5.462 9,709,853 -0.03(-0.47%)
Jun 27, 2006 5.570 5.591 5.474 5.487 9,929,337 -0.08(-1.49%)
Jun 26, 2006 5.545 5.608 5.506 5.570 7,678,148 +0.01(+0.11%)
Jun 23, 2006 5.519 5.589 5.372 5.564 10,338,245 +0.03(+0.46%)
Jun 22, 2006 5.596 5.615 5.481 5.538 9,285,447 +0.01(+0.12%)
Jun 21, 2006 5.410 5.621 5.359 5.532 12,711,229 +0.12(+2.24%)
Jun 20, 2006 5.410 5.436 5.308 5.410 10,775,176 -0.18(-3.28%)
Jun 19, 2006 5.650 5.699 5.588 5.594 10,069,518 -0.04(-0.77%)
Jun 16, 2006 5.699 5.706 5.538 5.637 10,296,231 -0.02(-0.33%)
Jun 15, 2006 5.519 5.687 5.476 5.656 25,471,940 +0.14(+2.47%)
Jun 14, 2006 5.538 5.557 5.433 5.519 14,809,035 +0.27(+5.08%)
Jun 13, 2006 5.333 5.364 5.240 5.253 12,543,361 -0.09(-1.74%)
Jun 12, 2006 5.457 5.513 5.340 5.346 16,638,538 -0.10(-1.82%)
Jun 09, 2006 5.699 5.737 5.445 5.445 21,029,924 -0.14(-2.55%)
Jun 08, 2006 5.526 5.606 5.364 5.588 27,265,162 -0.08(-1.42%)
Jun 07, 2006 5.761 5.817 5.662 5.668 11,519,769 -0.11(-1.83%)
Jun 06, 2006 5.817 5.830 5.681 5.774 15,113,952 +0.02(+0.32%)
Jun 05, 2006 5.954 5.954 5.737 5.755 12,803,452 -0.32(-5.21%)
Jun 02, 2006 6.078 6.115 6.022 6.071 11,910,953 +0.07(+1.14%)
Jun 01, 2006 5.892 6.028 5.885 6.003 10,619,208 +0.13(+2.22%)
May 31, 2006 5.823 5.879 5.768 5.873 13,429,249 +0.11(+1.94%)
May 30, 2006 5.805 5.854 5.755 5.761 13,812,694 -0.04(-0.75%)
May 26, 2006 5.861 5.879 5.768 5.805 12,145,405 -0.07(-1.27%)
May 25, 2006 5.861 5.947 5.805 5.879 13,026,617 +0.01(+0.21%)
May 24, 2006 5.923 5.954 5.768 5.867 18,110,878 -0.04(-0.63%)
May 23, 2006 5.954 6.078 5.904 5.904 14,538,625 +0.04(+0.63%)
May 22, 2006 6.115 6.115 5.737 5.867 20,257,230 -0.24(-3.96%)
May 19, 2006 6.090 6.189 6.040 6.109 14,452,036 +0.04(+0.61%)
May 18, 2006 6.171 6.276 6.071 6.071 13,327,503 -0.06(-0.91%)
May 17, 2006 6.258 6.295 6.078 6.127 16,189,950 -0.06(-1.00%)
May 16, 2006 6.177 6.289 6.171 6.189 16,927,008 -0.04(-0.60%)
May 15, 2006 6.233 6.276 6.158 6.226 22,226,856 -0.07(-1.18%)
May 12, 2006 6.363 6.437 6.233 6.301 22,570,150 -0.13(-2.03%)
May 11, 2006 6.555 6.611 6.382 6.431 19,812,352 -0.06(-0.96%)
May 10, 2006 6.518 6.630 6.487 6.493 14,661,011 -0.16(-2.33%)
May 09, 2006 6.778 6.822 6.630 6.648 21,810,518 -0.27(-3.94%)
May 08, 2006 7.002 7.051 6.915 6.921 14,825,321 -0.06(-0.89%)
May 05, 2006 6.828 7.002 6.797 6.983 21,410,626 +0.19(+2.83%)
May 04, 2006 6.685 6.840 6.673 6.791 16,266,220 +0.14(+2.05%)
May 03, 2006 6.549 6.667 6.524 6.654 12,268,598 +0.13(+2.00%)
May 02, 2006 6.487 6.568 6.487 6.524 8,416,904 +0.02(+0.38%)
May 01, 2006 6.543 6.568 6.487 6.499 11,532,991 +0.00(+0.00%)
Apr 28, 2006 6.605 6.654 6.475 6.499 15,840,529 -0.12(-1.87%)
Apr 27, 2006 6.512 6.673 6.456 6.623 27,788,246 +0.04(+0.66%)
Apr 26, 2006 6.716 6.747 6.555 6.580 25,697,202 +0.09(+1.43%)
Apr 25, 2006 6.611 6.642 6.468 6.487 19,838,150 -0.14(-2.06%)
Apr 24, 2006 6.667 6.673 6.530 6.623 17,559,578 -0.07(-1.11%)
Apr 21, 2006 6.803 6.822 6.661 6.698 14,951,093 -0.05(-0.74%)
Apr 20, 2006 6.785 6.822 6.747 6.747 12,970,665 +0.02(+0.28%)
Apr 19, 2006 6.766 6.822 6.716 6.729 11,272,901 -0.04(-0.55%)
Apr 18, 2006 6.667 6.772 6.630 6.766 10,240,923 +0.13(+1.96%)
Apr 17, 2006 6.617 6.723 6.568 6.636 13,461,660 +0.09(+1.42%)
Apr 13, 2006 6.444 6.630 6.475 6.543 8,642,487 +0.10(+1.54%)
Apr 12, 2006 6.419 6.512 6.400 6.444 9,460,813 +0.11(+1.76%)
Apr 11, 2006 6.468 6.512 6.313 6.332 13,693,855 -0.16(-2.48%)
Apr 10, 2006 6.512 6.543 6.444 6.493 12,808,128 +0.02(+0.38%)
Apr 07, 2006 6.574 6.636 6.437 6.468 12,675,422 -0.07(-1.14%)
Apr 06, 2006 6.537 6.561 6.475 6.543 11,936,269 +0.04(+0.67%)
Apr 05, 2006 6.425 6.512 6.400 6.499 9,178,632 +0.07(+1.16%)
Apr 04, 2006 6.357 6.425 6.338 6.425 10,777,713 +0.02(+0.39%)
Apr 03, 2006 6.313 6.444 6.307 6.400 13,198,022 +0.16(+2.58%)
Mar 31, 2006 6.276 6.369 6.226 6.239 10,379,595 +0.01(+0.10%)
Mar 30, 2006 6.171 6.264 6.146 6.233 13,338,468 +0.11(+1.82%)
Mar 29, 2006 5.985 6.158 5.985 6.121 13,427,476 +0.19(+3.24%)
Mar 28, 2006 5.985 6.034 5.885 5.929 12,733,955 -0.04(-0.73%)
Mar 27, 2006 6.016 6.047 5.954 5.972 8,801,476 +0.00(+0.00%)
Mar 24, 2006 5.904 5.997 5.898 5.972 6,768,642 +0.08(+1.37%)
Mar 23, 2006 5.892 5.929 5.861 5.892 8,071,191 +0.00(+0.00%)
Mar 22, 2006 5.823 5.935 5.823 5.892 11,512,352 +0.01(+0.11%)
Mar 21, 2006 5.898 5.985 5.879 5.885 9,535,470 +0.01(+0.11%)
Mar 20, 2006 6.003 6.003 5.861 5.879 14,426,881 -0.06(-1.04%)
Mar 17, 2006 5.941 6.096 5.904 5.941 14,120,029 -0.01(-0.21%)
Mar 16, 2006 6.121 6.121 5.947 5.954 15,630,586 -0.22(-3.52%)
Mar 15, 2006 6.121 6.177 6.059 6.171 13,230,916 +0.11(+1.74%)
Mar 14, 2006 5.916 6.071 5.898 6.065 10,114,345 +0.11(+1.77%)
Mar 13, 2006 6.016 6.115 5.941 5.960 13,249,621 -0.02(-0.31%)
Mar 10, 2006 5.954 6.003 5.916 5.978 15,403,229 +0.15(+2.55%)
Mar 09, 2006 5.885 6.022 5.811 5.830 17,476,052 +0.01(+0.11%)
Mar 08, 2006 5.830 5.879 5.774 5.823 17,074,710 -0.04(-0.63%)
Mar 07, 2006 5.972 6.009 5.769 5.861 19,972,146 -0.17(-2.78%)
Mar 06, 2006 6.065 6.140 5.960 6.028 10,398,139 -0.05(-0.82%)
Mar 03, 2006 6.164 6.195 6.078 6.078 14,610,057 -0.09(-1.51%)
Mar 02, 2006 6.233 6.258 6.152 6.171 18,682,820 -0.06(-1.00%)
Mar 01, 2006 6.071 6.245 6.071 6.233 14,706,966 +0.20(+3.29%)
Feb 28, 2006 6.214 6.226 6.016 6.034 15,939,534 -0.18(-2.89%)
Feb 27, 2006 6.177 6.245 6.140 6.214 9,656,244 +0.08(+1.31%)
Feb 24, 2006 6.133 6.158 6.090 6.133 10,947,667 +0.00(+0.00%)
Feb 23, 2006 6.078 6.171 6.059 6.133 17,626,010 -0.01(-0.10%)
Feb 22, 2006 6.233 6.233 6.053 6.140 23,186,112 -0.12(-1.88%)
Feb 21, 2006 6.282 6.301 6.183 6.258 18,597,844 +0.07(+1.10%)
Feb 17, 2006 6.375 6.499 6.158 6.189 7,826,258 -0.11(-1.77%)
Feb 16, 2006 6.264 6.326 6.233 6.301 10,795,772 +0.09(+1.50%)
Feb 15, 2006 6.574 6.574 6.158 6.208 13,479,881 -0.03(-0.50%)
Feb 14, 2006 6.220 6.276 6.146 6.239 24,447,864 +0.08(+1.31%)
Feb 13, 2006 6.326 6.326 6.152 6.158 13,510,840 -0.20(-3.12%)
Feb 10, 2006 6.431 6.431 6.239 6.357 22,882,000 -0.07(-1.16%)
Feb 09, 2006 6.481 6.543 6.406 6.431 17,406,876 -0.05(-0.77%)
Feb 08, 2006 6.419 6.506 6.363 6.481 11,118,427 +0.02(+0.38%)
Feb 07, 2006 6.530 6.530 6.431 6.456 14,719,221 -0.07(-1.14%)
Feb 06, 2006 6.450 6.537 6.406 6.530 12,214,257 +0.16(+2.43%)
Feb 03, 2006 6.251 6.431 6.251 6.375 13,203,988 -0.07(-1.15%)
Feb 02, 2006 6.599 6.630 6.388 6.450 20,945,108 -0.18(-2.71%)
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.