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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 8.839 8.866 8.778 8.805 26,299,546 -0.03(-0.31%)
Jan 28, 2011 9.088 9.088 8.819 8.832 34,033,208 -0.13(-1.50%)
Jan 27, 2011 8.974 9.129 8.893 8.967 34,799,828 +0.05(+0.53%)
Jan 26, 2011 8.981 8.981 8.900 8.920 29,102,124 +0.01(+0.15%)
Jan 25, 2011 8.940 9.014 8.906 8.906 24,650,416 -0.15(-1.71%)
Jan 24, 2011 8.981 9.088 8.879 9.061 18,064,530 +0.12(+1.36%)
Jan 21, 2011 8.967 9.021 8.913 8.940 34,930,016 +0.01(+0.08%)
Jan 20, 2011 9.007 9.055 8.900 8.933 36,456,680 -0.18(-2.00%)
Jan 19, 2011 9.277 9.331 9.115 9.115 30,367,468 -0.01(-0.15%)
Jan 18, 2011 9.216 9.311 9.109 9.129 21,817,258 -0.09(-0.95%)
Jan 14, 2011 9.041 9.223 8.991 9.216 22,315,388 +0.21(+2.32%)
Jan 13, 2011 9.109 9.135 8.940 9.007 17,943,200 -0.09(-1.04%)
Jan 12, 2011 9.115 9.135 9.014 9.102 15,923,155 +0.06(+0.67%)
Jan 11, 2011 9.082 9.109 8.967 9.041 27,116,910 +0.13(+1.51%)
Jan 10, 2011 8.832 8.940 8.799 8.906 24,184,946 +0.10(+1.15%)
Jan 07, 2011 8.698 8.826 8.677 8.805 30,567,018 +0.13(+1.55%)
Jan 06, 2011 8.421 8.704 8.388 8.671 35,529,580 +0.34(+4.13%)
Jan 05, 2011 8.421 8.455 8.246 8.327 14,512,610 -0.18(-2.14%)
Jan 04, 2011 8.489 8.509 8.381 8.509 14,412,429 +0.03(+0.32%)
Jan 03, 2011 8.462 8.546 8.448 8.482 10,450,405 +0.03(+0.40%)
Dec 31, 2010 8.374 8.448 8.347 8.448 6,258,072 +0.09(+1.13%)
Dec 30, 2010 8.320 8.367 8.303 8.354 6,338,294 +0.06(+0.73%)
Dec 29, 2010 8.260 8.374 8.226 8.293 13,822,554 +0.05(+0.57%)
Dec 28, 2010 8.266 8.307 8.219 8.246 7,766,170 -0.05(-0.57%)
Dec 27, 2010 8.300 8.320 8.239 8.293 5,775,043 +0.05(+0.65%)
Dec 23, 2010 8.287 8.300 8.219 8.239 8,535,755 -0.05(-0.57%)
Dec 22, 2010 8.327 8.388 8.260 8.287 11,674,579 -0.06(-0.73%)
Dec 21, 2010 8.374 8.408 8.300 8.347 16,295,704 +0.04(+0.49%)
Dec 20, 2010 8.394 8.435 8.280 8.307 14,100,314 -0.24(-2.84%)
Dec 17, 2010 8.415 8.576 8.388 8.549 31,703,770 +0.25(+3.00%)
Dec 16, 2010 8.219 8.300 8.219 8.300 16,401,633 +0.13(+1.65%)
Dec 15, 2010 8.091 8.199 8.064 8.165 16,719,167 +0.14(+1.76%)
Dec 14, 2010 8.071 8.091 7.983 8.024 18,677,106 +0.01(+0.08%)
Dec 13, 2010 8.145 8.206 8.017 8.017 17,559,812 -0.12(-1.49%)
Dec 10, 2010 8.138 8.172 8.084 8.138 14,846,800 +0.03(+0.42%)
Dec 09, 2010 8.145 8.253 8.105 8.105 21,538,510 +0.08(+1.01%)
Dec 08, 2010 8.004 8.051 7.983 8.024 16,248,902 +0.05(+0.68%)
Dec 07, 2010 8.071 8.084 7.970 7.970 14,316,043 -0.04(-0.50%)
Dec 06, 2010 8.064 8.078 7.970 8.010 11,131,953 -0.05(-0.67%)
Dec 03, 2010 7.815 8.084 7.781 8.064 33,813,416 +0.29(+3.73%)
Dec 02, 2010 7.559 7.802 7.552 7.775 41,391,452 +0.29(+3.87%)
Dec 01, 2010 7.384 7.498 7.343 7.485 33,651,016 +0.24(+3.35%)
Nov 30, 2010 7.236 7.276 7.215 7.242 24,524,712 -0.04(-0.56%)
Nov 29, 2010 7.370 7.404 7.215 7.283 25,969,480 -0.13(-1.73%)
Nov 26, 2010 7.350 7.424 7.337 7.411 6,665,916 +0.00(+0.00%)
Nov 24, 2010 7.330 7.411 7.411 7.411 15,324,125 +0.18(+2.42%)
Nov 23, 2010 7.404 7.411 7.222 7.236 17,033,182 -0.26(-3.50%)
Nov 22, 2010 7.424 7.512 7.384 7.498 11,636,956 +0.03(+0.45%)
Nov 19, 2010 7.418 7.465 7.377 7.465 5,560,870 +0.03(+0.36%)
Nov 18, 2010 7.397 7.478 7.397 7.438 11,904,710 +0.10(+1.38%)
Nov 17, 2010 7.343 7.384 7.303 7.337 15,302,078 +0.02(+0.28%)
Nov 16, 2010 7.424 7.451 7.290 7.316 12,216,611 -0.13(-1.81%)
Nov 15, 2010 7.505 7.532 7.451 7.451 9,932,736 +0.01(+0.09%)
Nov 12, 2010 7.404 7.471 7.370 7.444 12,296,364 -0.01(-0.09%)
Nov 11, 2010 7.478 7.512 7.411 7.451 15,880,507 -0.13(-1.69%)
Nov 10, 2010 7.552 7.579 7.492 7.579 16,959,686 +0.07(+0.99%)
Nov 09, 2010 7.539 7.606 7.478 7.505 24,341,894 +0.02(+0.27%)
Nov 08, 2010 7.505 7.505 7.404 7.485 12,284,618 -0.05(-0.63%)
Nov 05, 2010 7.572 7.572 7.478 7.532 15,797,462 -0.05(-0.71%)
Nov 04, 2010 7.411 7.586 7.391 7.586 20,072,290 +0.22(+3.02%)
Nov 03, 2010 7.350 7.377 7.296 7.364 13,069,108 +0.06(+0.83%)
Nov 02, 2010 7.370 7.370 7.263 7.303 14,368,462 -0.03(-0.46%)
Nov 01, 2010 7.350 7.411 7.310 7.337 9,299,548 -0.01(-0.18%)
Oct 29, 2010 7.236 7.370 7.209 7.350 19,522,174 +0.10(+1.39%)
Oct 28, 2010 7.323 7.330 7.215 7.249 20,945,194 +0.07(+1.03%)
Oct 27, 2010 7.155 7.202 7.128 7.175 16,382,620 -0.02(-0.28%)
Oct 25, 2010 7.202 7.229 7.148 7.195 22,702,228 +0.05(+0.75%)
Oct 22, 2010 7.034 7.141 7.007 7.141 15,776,505 +0.13(+1.83%)
Oct 21, 2010 7.000 7.060 6.946 7.013 37,418,068 +0.05(+0.77%)
Oct 20, 2010 6.932 6.993 6.885 6.959 12,815,754 +0.09(+1.27%)
Oct 19, 2010 6.879 6.946 6.825 6.872 17,910,676 -0.07(-0.97%)
Oct 18, 2010 6.919 6.959 6.885 6.939 19,264,630 -0.03(-0.39%)
Oct 15, 2010 7.054 7.060 6.912 6.966 18,490,396 -0.02(-0.29%)
Oct 14, 2010 7.027 7.067 6.970 6.986 18,607,272 -0.04(-0.58%)
Oct 13, 2010 6.953 7.054 6.946 7.027 15,649,462 +0.11(+1.56%)
Oct 12, 2010 6.926 6.959 6.838 6.919 11,115,766 -0.05(-0.68%)
Oct 11, 2010 6.959 6.993 6.919 6.966 8,559,466 -0.01(-0.19%)
Oct 08, 2010 6.980 6.993 6.872 6.980 9,323,860 +0.05(+0.78%)
Oct 07, 2010 6.939 6.973 6.872 6.926 45,142 -0.01(-0.19%)
Oct 06, 2010 6.980 7.013 6.912 6.939 15,835,102 -0.07(-1.06%)
Oct 05, 2010 6.899 7.020 6.885 7.013 161,669 +0.13(+1.96%)
Oct 04, 2010 6.919 6.966 6.818 6.879 20,231,792 -0.03(-0.39%)
Oct 01, 2010 6.905 6.919 6.818 6.905 16,510,130 +0.07(+1.08%)
Sep 30, 2010 6.899 6.993 6.818 6.831 211,136 -0.09(-1.36%)
Sep 29, 2010 6.804 6.980 6.791 6.926 30,883,094 +0.13(+1.88%)
Sep 28, 2010 6.663 6.804 6.636 6.798 23,237 +0.13(+2.02%)
Sep 27, 2010 6.717 6.720 6.656 6.663 19,032,026 -0.06(-0.90%)
Sep 24, 2010 6.609 6.744 6.548 6.724 44,150,360 +0.22(+3.31%)
Sep 23, 2010 6.501 6.569 6.454 6.508 373,482 -0.09(-1.43%)
Sep 22, 2010 6.676 6.683 6.582 6.602 49,052,708 -0.07(-1.01%)
Sep 21, 2010 6.804 6.804 6.656 6.670 94,918 -0.11(-1.69%)
Sep 20, 2010 6.703 6.784 6.697 6.784 18,721,282 +0.11(+1.64%)
Sep 17, 2010 6.675 6.771 6.663 6.675 11,826,163 +0.02(+0.28%)
Sep 15, 2010 6.616 6.697 6.596 6.656 9,130,942 -0.03(-0.50%)
Sep 14, 2010 6.602 6.710 6.589 6.690 10,369 +0.05(+0.71%)
Sep 13, 2010 6.582 6.670 6.569 6.643 27,049,308 +0.26(+4.01%)
Sep 10, 2010 6.400 6.434 6.356 6.387 13,936,970 -0.02(-0.32%)
Sep 09, 2010 6.461 6.488 6.380 6.407 46,864 -0.01(-0.11%)
Sep 08, 2010 6.427 6.427 6.360 6.414 42,264 +0.01(+0.21%)
Sep 07, 2010 6.555 6.555 6.387 6.400 76,687 -0.18(-2.76%)
Sep 03, 2010 6.461 6.582 6.461 6.582 16,906,626 +0.20(+3.17%)
Sep 02, 2010 6.447 6.481 6.360 6.380 87,569 -0.07(-1.15%)
Sep 01, 2010 6.380 6.495 6.346 6.454 20,957,030 +0.13(+2.02%)
Aug 31, 2010 6.299 6.380 6.279 6.326 208,198 -0.04(-0.63%)
Aug 30, 2010 6.474 6.528 6.326 6.367 18,504,718 -0.07(-1.05%)
Aug 27, 2010 6.501 6.515 6.326 6.434 14,755,100 +0.08(+1.27%)
Aug 26, 2010 6.373 6.400 6.333 6.353 43,049 -0.03(-0.42%)
Aug 25, 2010 6.380 6.427 6.279 6.380 13,430 -0.05(-0.73%)
Aug 24, 2010 6.474 6.515 6.373 6.427 191,580 -0.10(-1.55%)
Aug 23, 2010 6.528 6.602 6.521 6.528 14,677,072 +0.01(+0.10%)
Aug 20, 2010 6.521 6.582 6.501 6.521 13,359,553 +0.03(+0.41%)
Aug 19, 2010 6.582 6.623 6.474 6.495 126,960 -0.09(-1.33%)
Aug 18, 2010 6.656 6.663 6.548 6.582 8,796 -0.07(-1.11%)
Aug 17, 2010 6.629 6.690 6.552 6.656 4,568 +0.07(+1.13%)
Aug 16, 2010 6.501 6.643 6.488 6.582 11,061,305 +0.05(+0.72%)
Aug 13, 2010 6.535 6.663 6.515 6.535 21,133,786 -0.05(-0.72%)
Aug 12, 2010 6.515 6.636 6.508 6.582 26,316,468 +0.03(+0.41%)
Aug 11, 2010 6.636 6.656 6.542 6.555 27,504,730 -0.10(-1.52%)
Aug 10, 2010 6.656 6.730 6.636 6.656 141,827 -0.05(-0.70%)
Aug 09, 2010 6.771 6.771 6.690 6.703 16,094,473 -0.01(-0.10%)
Aug 06, 2010 6.710 6.788 6.663 6.710 24,138,624 -0.11(-1.58%)
Aug 05, 2010 6.831 6.852 6.777 6.818 21,035,754 -0.07(-0.98%)
Aug 04, 2010 6.926 6.953 6.818 6.885 6,251 -0.01(-0.10%)
Aug 03, 2010 6.905 6.953 6.858 6.892 99,804 -0.02(-0.29%)
Aug 02, 2010 6.879 6.993 6.845 6.912 19,674,556 +0.11(+1.58%)
Jul 30, 2010 6.804 6.865 6.737 6.804 26,847,138 -0.05(-0.79%)
Jul 29, 2010 7.027 7.081 6.858 6.858 231,101 -0.19(-2.68%)
Jul 28, 2010 7.047 7.135 7.013 7.047 12,225,573 +0.01(+0.19%)
Jul 27, 2010 7.128 7.141 7.027 7.034 143,097 -0.09(-1.23%)
Jul 26, 2010 7.054 7.121 6.973 7.121 10,735,773 +0.07(+1.05%)
Jul 23, 2010 6.993 7.074 6.939 7.047 13,824,279 +0.05(+0.77%)
Jul 22, 2010 6.858 7.007 6.858 6.993 141,565 +0.19(+2.77%)
Jul 21, 2010 6.926 6.939 6.784 6.804 18,597,990 -0.13(-1.94%)
Jul 20, 2010 6.777 6.946 6.717 6.939 251,066 +0.11(+1.68%)
Jul 19, 2010 6.751 6.838 6.744 6.825 12,528,490 +0.14(+2.12%)
Jul 16, 2010 6.683 6.838 6.670 6.683 23,898,700 -0.15(-2.17%)
Jul 15, 2010 6.798 6.852 6.764 6.831 14,515,822 -0.01(-0.10%)
Jul 14, 2010 6.892 6.892 6.777 6.838 37,627 +0.01(+0.10%)
Jul 13, 2010 6.825 6.858 6.784 6.831 54,387 +0.02(+0.30%)
Jul 12, 2010 6.804 6.852 6.784 6.811 11,949,786 -0.03(-0.39%)
Jul 09, 2010 6.838 6.858 6.744 6.838 7,694,288 +0.04(+0.59%)
Jul 08, 2010 6.737 6.825 6.683 6.798 50,565 +0.06(+0.90%)
Jul 07, 2010 6.636 6.771 6.616 6.737 19,227,734 +0.11(+1.63%)
Jul 06, 2010 6.542 6.730 6.542 6.629 256,342 +0.28(+4.41%)
Jul 02, 2010 6.349 6.407 6.259 6.349 20,128,924 +0.06(+1.02%)
Jul 01, 2010 6.272 6.317 6.163 6.285 20,588,564 +0.02(+0.31%)
Jun 30, 2010 6.317 6.413 6.240 6.266 16,890 -0.03(-0.51%)
Jun 29, 2010 6.375 6.375 6.224 6.298 108,131 -0.13(-2.10%)
Jun 25, 2010 6.433 6.484 6.388 6.433 11,072,823 +0.05(+0.80%)
Jun 24, 2010 6.497 6.497 6.349 6.381 8,368 -0.13(-2.07%)
Jun 23, 2010 6.510 6.567 6.433 6.516 14,337,481 +0.04(+0.59%)
Jun 22, 2010 6.638 6.689 6.465 6.477 13,936 -0.17(-2.61%)
Jun 21, 2010 6.638 6.728 6.606 6.651 23,495,736 +0.10(+1.57%)
Jun 18, 2010 6.548 6.643 6.535 6.548 13,837,409 -0.06(-0.87%)
Jun 17, 2010 6.638 6.651 6.535 6.606 12,816,504 -0.01(-0.19%)
Jun 16, 2010 6.516 6.670 6.490 6.619 778 +0.03(+0.39%)
Jun 15, 2010 6.388 6.619 6.362 6.593 253,727 +0.27(+4.26%)
Jun 14, 2010 6.298 6.426 6.291 6.323 17,224,766 +0.03(+0.51%)
Jun 11, 2010 6.272 6.352 6.227 6.291 18,388,156 +0.01(+0.10%)
Jun 10, 2010 6.253 6.343 6.227 6.285 98,391 +0.15(+2.41%)
Jun 09, 2010 6.156 6.291 6.118 6.137 25,833,234 +0.03(+0.53%)
Jun 08, 2010 6.092 6.118 5.974 6.105 40,288 +0.05(+0.85%)
Jun 07, 2010 6.291 6.291 6.028 6.054 18,035,704 -0.12(-1.97%)
Jun 04, 2010 6.176 6.336 6.150 6.176 35,541,060 -0.20(-3.12%)
Jun 03, 2010 6.497 6.510 6.323 6.375 40,046,820 -0.10(-1.49%)
Jun 02, 2010 6.388 6.471 6.291 6.471 21,587,222 +0.15(+2.33%)
Jun 01, 2010 6.246 6.407 6.219 6.323 37,436 +0.06(+1.03%)
May 28, 2010 6.259 6.407 6.246 6.259 20,950,900 -0.09(-1.42%)
May 27, 2010 6.163 6.362 6.163 6.349 21,499,542 +0.28(+4.55%)
May 26, 2010 6.214 6.259 6.073 6.073 30,614,286 -0.07(-1.15%)
May 25, 2010 6.099 6.144 5.970 6.144 195,598 -0.02(-0.31%)
May 24, 2010 6.234 6.298 6.163 6.163 17,799,658 -0.12(-1.94%)
May 21, 2010 6.099 6.336 6.060 6.285 23,990,562 +0.10(+1.66%)
May 20, 2010 6.156 6.266 6.131 6.182 46,734 -0.12(-1.93%)
May 19, 2010 6.259 6.359 6.201 6.304 26,509,556 +0.06(+0.92%)
May 18, 2010 6.420 6.465 6.195 6.246 218,730 -0.15(-2.41%)
May 17, 2010 6.375 6.433 6.201 6.400 20,088,812 +0.06(+1.01%)
May 14, 2010 6.336 6.567 6.234 6.336 43,765,792 -0.24(-3.71%)
May 13, 2010 6.587 6.644 6.535 6.580 32,797,752 +0.01(+0.20%)
May 12, 2010 6.593 6.612 6.535 6.567 20,682,862 +0.04(+0.59%)
May 11, 2010 6.606 6.625 6.516 6.529 59,183 -0.08(-1.26%)
May 10, 2010 6.516 6.619 6.477 6.612 28,262,732 +0.26(+4.15%)
May 07, 2010 6.355 6.426 6.205 6.349 41,403,016 +0.09(+1.42%)
May 06, 2010 6.394 6.479 6.099 6.260 37,105,420 -0.13(-2.09%)
May 05, 2010 6.388 6.477 6.311 6.394 31,222,826 -0.08(-1.29%)
May 04, 2010 6.805 6.805 6.433 6.477 126,095 -0.37(-5.35%)
May 03, 2010 6.850 6.869 6.760 6.843 11,920,515 +0.04(+0.66%)
Apr 30, 2010 6.798 6.837 6.712 6.798 24,067,542 +0.02(+0.28%)
Apr 29, 2010 6.766 6.805 6.709 6.779 20,255,696 +0.04(+0.57%)
Apr 28, 2010 6.895 6.901 6.676 6.741 30,517,052 -0.06(-0.94%)
Apr 27, 2010 6.991 6.991 6.779 6.805 61,213 -0.25(-3.55%)
Apr 26, 2010 7.087 7.132 7.030 7.055 15,798,955 +0.02(+0.27%)
Apr 23, 2010 7.049 7.049 6.933 7.036 14,138,910 -0.01(-0.09%)
Apr 22, 2010 6.856 7.049 6.837 7.042 24,437,028 +0.08(+1.20%)
Apr 21, 2010 6.991 7.017 6.837 6.959 12,025 -0.04(-0.55%)
Apr 20, 2010 6.985 7.074 6.953 6.997 65,842 +0.04(+0.55%)
Apr 19, 2010 6.895 6.997 6.843 6.959 21,999,762 -0.01(-0.09%)
Apr 16, 2010 7.055 7.068 6.861 6.965 28,306,292 -0.18(-2.52%)
Apr 15, 2010 7.184 7.216 7.113 7.145 14,233,904 -0.08(-1.07%)
Apr 14, 2010 6.953 7.222 6.946 7.222 47,616,728 +0.37(+5.44%)
Apr 13, 2010 6.766 6.869 6.747 6.850 15,966,233 +0.05(+0.76%)
Apr 12, 2010 6.850 6.863 6.798 6.798 15,421,307 -0.02(-0.28%)
Apr 09, 2010 6.875 6.901 6.747 6.818 20,415,150 +0.00(+0.00%)
Apr 08, 2010 6.914 6.914 6.792 6.818 19,940,944 -0.15(-2.12%)
Apr 07, 2010 6.978 7.049 6.940 6.965 18,594,290 +0.01(+0.18%)
Apr 06, 2010 6.895 6.959 6.875 6.953 18,406,624 +0.10(+1.50%)
Apr 05, 2010 6.843 6.920 6.689 6.850 11,202,884 +0.04(+0.66%)
Apr 01, 2010 6.773 6.805 6.805 6.805 22,997,888 +0.07(+1.05%)
Mar 31, 2010 6.702 6.753 6.657 6.734 21,991,390 -0.04(-0.57%)
Mar 30, 2010 6.786 6.818 6.715 6.773 18,706,488 +0.01(+0.09%)
Mar 29, 2010 6.734 6.766 6.670 6.766 17,995,484 +0.12(+1.74%)
Mar 26, 2010 6.709 6.773 6.625 6.651 19,861,520 -0.04(-0.58%)
Mar 25, 2010 6.644 6.773 6.644 6.689 30,329,080 +0.06(+0.87%)
Mar 24, 2010 6.567 6.683 6.548 6.632 30,684,874 +0.04(+0.58%)
Mar 23, 2010 6.548 6.606 6.516 6.593 30,126,318 +0.06(+0.88%)
Mar 22, 2010 6.477 6.574 6.445 6.535 14,765,836 +0.06(+0.89%)
Mar 19, 2010 6.612 6.638 6.471 6.477 20,091,588 -0.16(-2.42%)
Mar 18, 2010 6.715 6.728 6.561 6.638 21,779,640 -0.05(-0.77%)
Mar 17, 2010 6.651 6.721 6.638 6.689 19,182,234 +0.08(+1.26%)
Mar 16, 2010 6.510 6.632 6.490 6.606 15,068,292 +0.10(+1.48%)
Mar 15, 2010 6.509 6.522 6.484 6.510 17,548,692 -0.12(-1.84%)
Mar 12, 2010 6.709 6.734 6.580 6.632 19,672,516 -0.11(-1.62%)
Mar 11, 2010 6.651 6.741 6.612 6.741 29,199,104 +0.10(+1.55%)
Mar 10, 2010 6.574 6.741 6.554 6.638 19,135,696 +0.06(+0.88%)
Mar 09, 2010 6.542 6.638 6.522 6.580 21,834,268 +0.01(+0.20%)
Mar 08, 2010 6.542 6.580 6.516 6.567 25,156,570 +0.06(+0.99%)
Mar 05, 2010 6.413 6.516 6.394 6.503 27,608,306 +0.17(+2.63%)
Mar 04, 2010 6.272 6.362 6.259 6.336 34,194,840 +0.01(+0.10%)
Mar 03, 2010 6.388 6.465 6.298 6.330 20,606,900 -0.06(-0.90%)
Mar 02, 2010 6.433 6.484 6.355 6.388 18,802,974 +0.00(+0.00%)
Mar 01, 2010 6.362 6.416 6.349 6.388 21,223,698 +0.13(+2.05%)
Feb 26, 2010 6.246 6.278 6.189 6.259 14,626,544 +0.00(+0.00%)
Feb 25, 2010 6.259 6.285 6.137 6.259 28,524,452 -0.04(-0.71%)
Feb 24, 2010 6.323 6.394 6.259 6.304 20,620,328 -0.02(-0.30%)
Feb 23, 2010 6.439 6.439 6.275 6.323 28,222,664 -0.10(-1.50%)
Feb 22, 2010 6.439 6.477 6.407 6.420 13,120,046 -0.01(-0.20%)
Feb 19, 2010 6.452 6.477 6.368 6.433 12,547,467 +0.01(+0.15%)
Feb 18, 2010 6.458 6.484 6.362 6.423 8,041,947 -0.01(-0.15%)
Feb 17, 2010 6.388 6.458 6.355 6.433 21,744,562 +0.07(+1.11%)
Feb 16, 2010 6.259 6.368 6.240 6.362 14,849,298 +0.13(+2.06%)
Feb 12, 2010 6.285 6.234 6.234 6.234 21,128,634 -0.12(-1.82%)
Feb 11, 2010 6.253 6.362 6.163 6.349 21,381,192 +0.12(+1.96%)
Feb 10, 2010 6.163 6.246 6.105 6.227 27,299,812 +0.06(+1.04%)
Feb 09, 2010 6.227 6.303 6.131 6.163 45,666,212 +0.03(+0.52%)
Feb 08, 2010 6.227 6.253 6.054 6.131 39,212,236 -0.01(-0.10%)
Feb 05, 2010 6.163 6.234 6.031 6.137 52,543,340 -0.08(-1.24%)
Feb 04, 2010 6.433 6.452 6.163 6.214 28,616,156 -0.24(-3.78%)
Feb 03, 2010 6.407 6.510 6.368 6.458 23,100,116 +0.06(+1.00%)
Feb 02, 2010 6.471 6.471 6.355 6.394 28,442,558 -0.00(-0.05%)
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.