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

Taiwan Semiconductor ADR (NY: TSM )

142.36 -1.24 (-0.86%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 9, 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 (%)
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%)
Nov 03, 2003 5.736 5.964 5.850 5.954 14,440,108 +0.22(+3.80%)
Oct 31, 2003 5.913 5.871 5.695 5.736 13,010,013 -0.18(-2.98%)
Oct 30, 2003 6.032 6.141 5.918 5.913 13,094,078 -0.12(-1.98%)
Oct 29, 2003 5.980 6.042 5.923 6.032 21,912,028 +0.04(+0.61%)
Oct 28, 2003 5.778 6.016 5.773 5.996 27,766,496 +0.58(+10.73%)
Oct 27, 2003 5.487 5.581 5.404 5.415 15,799,388 -0.03(-0.48%)
Oct 24, 2003 5.435 5.446 5.363 5.441 12,217,566 -0.01(-0.10%)
Oct 23, 2003 5.456 5.581 5.415 5.446 12,913,802 -0.11(-1.96%)
Oct 22, 2003 5.643 5.648 5.492 5.555 12,978,586 -0.20(-3.43%)
Oct 21, 2003 5.757 5.762 5.664 5.752 17,000,978 -0.04(-0.72%)
Oct 20, 2003 5.809 5.866 5.747 5.793 13,877,271 +0.03(+0.54%)
Oct 17, 2003 5.939 5.959 5.741 5.762 12,264,419 -0.25(-4.14%)
Oct 16, 2003 5.954 5.990 5.954 6.011 12,867,142 +0.09(+1.49%)
Oct 15, 2003 6.032 6.172 5.907 5.923 13,062,650 -0.11(-1.81%)
Oct 14, 2003 6.016 6.063 5.944 6.032 9,336,221 -0.12(-1.94%)
Oct 13, 2003 6.120 6.327 6.094 6.151 9,663,612 +0.06(+1.02%)
Oct 10, 2003 5.913 6.141 5.907 6.089 12,749,913 +0.20(+3.44%)
Oct 09, 2003 6.016 6.032 5.856 5.887 14,152,603 -0.06(-0.96%)
Oct 08, 2003 5.835 5.996 5.835 5.944 13,911,976 -0.16(-2.55%)
Oct 07, 2003 6.213 6.146 5.835 6.099 9,679,229 -0.11(-1.84%)
Oct 06, 2003 6.208 6.265 6.193 6.213 7,610,962 +0.01(+0.08%)
Oct 03, 2003 6.099 6.483 6.094 6.208 18,625,012 +0.31(+5.28%)
Oct 02, 2003 5.840 5.897 5.824 5.897 12,406,520 +0.19(+3.36%)
Oct 01, 2003 5.617 5.731 5.627 5.705 10,887,374 +0.09(+1.57%)
Sep 30, 2003 5.653 5.653 5.544 5.617 14,893,762 -0.10(-1.81%)
Sep 29, 2003 5.627 5.752 5.638 5.721 10,118,449 +0.09(+1.66%)
Sep 26, 2003 5.622 5.684 5.581 5.627 8,657,146 +0.01(+0.09%)
Sep 25, 2003 5.705 5.715 5.581 5.622 8,679,512 -0.06(-1.00%)
Sep 24, 2003 5.856 5.897 5.664 5.679 10,093,577 -0.18(-3.01%)
Sep 23, 2003 5.850 5.887 5.840 5.856 7,285,499 +0.05(+0.80%)
Sep 22, 2003 6.006 5.892 5.778 5.809 8,842,051 -0.20(-3.28%)
Sep 19, 2003 6.079 6.037 5.949 6.006 10,534,147 -0.07(-1.19%)
Sep 18, 2003 6.047 6.115 6.047 6.079 12,947,929 +0.03(+0.51%)
Sep 17, 2003 6.068 6.136 6.021 6.047 10,081,044 -0.02(-0.34%)
Sep 16, 2003 5.861 6.125 5.850 6.068 29,249,778 +0.21(+3.54%)
Sep 15, 2003 6.068 6.084 5.840 5.861 33,737,804 -0.39(-6.22%)
Sep 12, 2003 6.239 6.296 6.136 6.250 9,752,497 -0.07(-1.07%)
Sep 11, 2003 6.094 6.379 6.079 6.317 13,872,836 +0.21(+3.48%)
Sep 10, 2003 5.736 6.364 5.736 6.104 17,184,532 -0.37(-5.69%)
Sep 09, 2003 6.654 6.659 6.410 6.473 14,543,042 -0.23(-3.41%)
Sep 08, 2003 6.561 6.706 6.483 6.701 12,587,761 +0.33(+5.13%)
Sep 05, 2003 6.224 6.509 6.208 6.374 13,625,076 +0.20(+3.28%)
Sep 04, 2003 6.104 6.229 6.089 6.172 11,185,072 +0.07(+1.19%)
Sep 03, 2003 6.276 6.276 6.094 6.099 8,942,119 -0.18(-2.89%)
Sep 02, 2003 6.110 6.281 6.110 6.281 10,543,016 +0.17(+2.80%)
Aug 29, 2003 6.120 6.151 6.094 6.110 6,345,553 +0.04(+0.68%)
Aug 28, 2003 6.182 6.198 6.027 6.068 10,439,670 -0.05(-0.85%)
Aug 27, 2003 5.944 6.172 5.923 6.120 15,653,817 +0.18(+2.97%)
Aug 26, 2003 5.835 5.959 5.798 5.944 15,693,150 +0.01(+0.09%)
Aug 25, 2003 5.944 6.037 5.840 5.939 9,454,606 -0.01(-0.09%)
Aug 22, 2003 6.099 6.208 5.939 5.944 26,843,130 +0.03(+0.44%)
Aug 21, 2003 5.731 5.964 5.721 5.918 18,581,822 +0.24(+4.20%)
Aug 20, 2003 5.601 5.679 5.524 5.679 10,970,282 +0.03(+0.55%)
Aug 19, 2003 5.555 5.658 5.534 5.648 17,971,774 +0.09(+1.68%)
Aug 18, 2003 5.290 5.560 5.290 5.555 15,764,104 +0.24(+4.49%)
Aug 15, 2003 5.420 5.420 5.238 5.316 7,916,950 +0.05(+0.89%)
Aug 14, 2003 5.212 5.342 5.176 5.269 13,635,873 +0.08(+1.50%)
Aug 13, 2003 5.109 5.244 5.088 5.192 12,968,174 +0.17(+3.41%)
Aug 12, 2003 4.979 5.031 4.917 5.021 10,301,618 +0.08(+1.68%)
Aug 11, 2003 4.927 4.974 4.906 4.938 9,885,150 +0.04(+0.85%)
Aug 08, 2003 5.176 5.181 4.834 4.896 19,957,132 -0.29(-5.60%)
Aug 07, 2003 5.181 5.192 5.135 5.186 13,987,750 +0.00(+0.00%)
Aug 06, 2003 5.140 5.186 5.083 5.186 12,986,491 +0.05(+0.91%)
Aug 05, 2003 5.129 5.218 5.114 5.140 15,234,457 -0.11(-2.17%)
Aug 04, 2003 5.259 5.285 5.171 5.254 12,136,394 +0.02(+0.30%)
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.