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

Taiwan Semiconductor ADR (NY: TSM )

141.46 -1.37 (-0.96%)
Streaming Delayed Price Updated: 3:07 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 (%)
Jan 31, 2013 12.95 13.01 12.91 12.91 14,809,837 -0.04(-0.34%)
Jan 30, 2013 12.88 12.99 12.83 12.96 12,018,796 +0.03(+0.23%)
Jan 29, 2013 12.93 13.01 12.86 12.93 13,770,028 +0.17(+1.37%)
Jan 28, 2013 12.88 12.88 12.75 12.75 18,897,596 -0.17(-1.30%)
Jan 25, 2013 12.92 12.95 12.79 12.92 12,930,380 -0.04(-0.34%)
Jan 24, 2013 13.13 13.15 12.95 12.96 12,043,316 -0.33(-2.52%)
Jan 23, 2013 13.21 13.33 13.19 13.30 12,652,766 +0.08(+0.61%)
Jan 22, 2013 13.18 13.22 13.09 13.22 15,494,592 +0.01(+0.11%)
Jan 18, 2013 13.25 13.26 13.09 13.20 17,325,190 -0.09(-0.66%)
Jan 17, 2013 13.18 13.36 13.09 13.29 15,625,328 +0.33(+2.58%)
Jan 16, 2013 12.93 12.99 12.92 12.96 12,332,132 -0.07(-0.50%)
Jan 15, 2013 13.01 13.06 12.94 13.02 16,574,626 -0.09(-0.67%)
Jan 14, 2013 13.22 13.25 13.03 13.11 11,470,907 -0.10(-0.77%)
Jan 11, 2013 13.16 13.25 13.04 13.21 17,149,032 -0.02(-0.16%)
Jan 10, 2013 12.96 13.26 12.88 13.23 21,667,984 +0.47(+3.65%)
Jan 09, 2013 12.93 13.05 12.67 12.77 17,828,502 +0.00(+0.00%)
Jan 08, 2013 12.89 12.90 12.74 12.77 11,082,412 -0.12(-0.90%)
Jan 07, 2013 13.00 13.00 12.86 12.88 12,954,893 -0.19(-1.45%)
Jan 04, 2013 13.18 13.19 13.04 13.07 10,254,330 -0.09(-0.72%)
Jan 03, 2013 13.30 13.32 13.11 13.17 18,063,640 -0.01(-0.06%)
Jan 02, 2013 13.09 13.19 12.49 13.18 14,048,761 +0.68(+5.45%)
Dec 31, 2012 12.39 12.52 12.33 12.49 7,341,629 +0.03(+0.20%)
Dec 28, 2012 12.27 12.52 12.26 12.47 8,368,639 +0.11(+0.88%)
Dec 27, 2012 12.36 12.45 12.24 12.36 8,528,511 +0.04(+0.35%)
Dec 26, 2012 12.34 12.43 12.31 12.32 4,444,023 -0.01(-0.06%)
Dec 24, 2012 12.31 12.37 12.26 12.32 2,106,726 -0.01(-0.12%)
Dec 21, 2012 12.19 12.39 12.14 12.34 11,207,658 -0.11(-0.88%)
Dec 20, 2012 12.38 12.47 12.34 12.45 11,421,740 +0.01(+0.06%)
Dec 19, 2012 12.39 12.52 12.37 12.44 9,074,990 +0.08(+0.65%)
Dec 18, 2012 12.27 12.40 12.20 12.36 12,503,703 +0.03(+0.24%)
Dec 17, 2012 12.32 12.37 12.25 12.33 13,777,601 -0.01(-0.06%)
Dec 14, 2012 12.45 12.47 12.31 12.34 16,938,058 -0.12(-0.94%)
Dec 13, 2012 12.53 12.64 12.41 12.45 15,194,410 +0.04(+0.29%)
Dec 12, 2012 12.55 12.55 12.40 12.42 11,816,079 -0.09(-0.76%)
Dec 11, 2012 12.48 12.56 12.45 12.51 14,447,630 +0.23(+1.84%)
Dec 10, 2012 12.35 12.43 12.26 12.29 11,009,072 -0.11(-0.88%)
Dec 07, 2012 12.56 12.62 12.37 12.40 17,644,930 -0.01(-0.12%)
Dec 06, 2012 12.36 12.41 12.33 12.41 9,967,351 +0.07(+0.53%)
Dec 05, 2012 12.34 12.45 12.29 12.35 16,201,437 +0.15(+1.25%)
Dec 04, 2012 12.40 12.42 12.19 12.19 19,457,418 -0.38(-3.01%)
Nov 30, 2012 12.63 12.72 12.57 12.57 14,261,136 +0.10(+0.82%)
Nov 29, 2012 12.37 12.52 12.36 12.47 10,442,979 +0.17(+1.36%)
Nov 28, 2012 12.19 12.32 12.13 12.30 13,669,660 +0.05(+0.42%)
Nov 27, 2012 12.28 12.33 12.19 12.25 16,903,936 +0.15(+1.26%)
Nov 26, 2012 12.27 12.27 12.04 12.10 16,029,386 -0.16(-1.31%)
Nov 23, 2012 12.23 12.35 12.19 12.26 12,491,872 +0.42(+3.57%)
Nov 21, 2012 11.80 11.89 11.77 11.84 6,059,015 +0.01(+0.06%)
Nov 20, 2012 11.79 11.85 11.68 11.83 7,647,272 -0.07(-0.55%)
Nov 19, 2012 11.81 11.89 11.72 11.89 8,850,567 +0.11(+0.93%)
Nov 16, 2012 11.71 11.84 11.57 11.78 14,362,942 +0.10(+0.87%)
Nov 15, 2012 11.68 11.71 11.58 11.68 9,418,118 +0.10(+0.85%)
Nov 14, 2012 11.83 11.86 11.54 11.58 17,469,882 -0.19(-1.64%)
Nov 13, 2012 11.86 11.92 11.76 11.78 14,475,835 -0.19(-1.61%)
Nov 12, 2012 12.00 12.08 11.95 11.97 12,661,193 +0.06(+0.52%)
Nov 09, 2012 11.79 12.00 11.76 11.91 16,494,817 +0.17(+1.43%)
Nov 08, 2012 11.79 11.87 11.73 11.74 13,484,703 -0.03(-0.25%)
Nov 07, 2012 11.68 11.81 11.62 11.77 22,013,188 -0.02(-0.19%)
Nov 06, 2012 11.57 11.85 11.56 11.79 12,047,950 +0.23(+2.02%)
Nov 05, 2012 11.53 11.57 11.47 11.56 17,901,948 +0.08(+0.70%)
Nov 02, 2012 11.77 11.77 11.46 11.48 9,585,859 -0.25(-2.11%)
Nov 01, 2012 11.64 11.80 11.54 11.73 10,850,975 +0.15(+1.32%)
Oct 31, 2012 11.60 11.65 11.42 11.57 11,320,360 +0.29(+2.58%)
Oct 26, 2012 11.27 11.28 11.28 11.28 13,530,448 +0.09(+0.78%)
Oct 25, 2012 11.21 11.28 11.08 11.20 14,769,034 +0.17(+1.52%)
Oct 24, 2012 11.40 11.46 11.02 11.03 10,918,406 -0.05(-0.46%)
Oct 23, 2012 10.98 11.14 10.97 11.08 11,354,908 +0.00(+0.00%)
Oct 19, 2012 11.13 11.19 11.03 11.08 19,980,654 -0.24(-2.12%)
Oct 18, 2012 11.29 11.36 11.22 11.32 10,396,433 -0.04(-0.32%)
Oct 17, 2012 11.20 11.39 11.15 11.36 15,692,722 +0.11(+0.97%)
Oct 16, 2012 11.17 11.28 11.14 11.25 14,194,534 +0.12(+1.05%)
Oct 15, 2012 11.06 11.19 11.03 11.13 18,836,886 +0.12(+1.12%)
Oct 12, 2012 11.01 11.03 10.95 11.01 15,139,167 +0.07(+0.60%)
Oct 11, 2012 11.06 11.09 10.92 10.94 11,243,277 -0.07(-0.60%)
Oct 10, 2012 11.15 11.20 11.00 11.01 13,970,571 -0.17(-1.56%)
Oct 09, 2012 11.23 11.25 11.09 11.18 13,601,208 -0.12(-1.10%)
Oct 08, 2012 11.53 11.53 11.27 11.30 17,622,068 -0.39(-3.36%)
Oct 05, 2012 11.76 11.87 11.67 11.70 14,682,765 -0.07(-0.56%)
Oct 04, 2012 11.68 11.77 11.65 11.76 20,901,078 +0.08(+0.68%)
Oct 03, 2012 11.68 11.68 11.52 11.68 18,043,938 +0.04(+0.31%)
Oct 02, 2012 11.63 11.69 11.54 11.65 24,319,020 +0.07(+0.63%)
Oct 01, 2012 11.45 11.59 11.43 11.57 26,667,476 +0.06(+0.51%)
Sep 28, 2012 11.36 11.52 11.34 11.52 25,132,762 +0.16(+1.41%)
Sep 27, 2012 11.03 11.37 11.03 11.36 30,259,356 +0.44(+4.07%)
Sep 26, 2012 10.77 10.92 10.77 10.91 20,168,546 +0.14(+1.28%)
Sep 25, 2012 10.82 10.88 10.74 10.77 17,931,760 -0.02(-0.20%)
Sep 24, 2012 10.77 10.82 10.73 10.79 12,204,450 +0.02(+0.20%)
Sep 21, 2012 10.93 10.95 10.77 10.77 12,895,889 +0.00(+0.00%)
Sep 20, 2012 10.82 10.88 10.73 10.77 12,127,662 -0.17(-1.60%)
Sep 19, 2012 11.01 11.04 10.90 10.95 12,272,922 -0.04(-0.33%)
Sep 18, 2012 11.02 11.03 10.87 10.98 13,634,670 +0.07(+0.67%)
Sep 17, 2012 11.10 11.11 10.91 10.91 10,831,237 -0.27(-2.41%)
Sep 14, 2012 11.09 11.38 11.04 11.18 13,734,419 +0.24(+2.20%)
Sep 13, 2012 10.88 10.96 10.71 10.94 15,412,977 +0.04(+0.40%)
Sep 12, 2012 10.91 10.94 10.84 10.90 12,404,794 +0.04(+0.33%)
Sep 11, 2012 10.70 10.92 10.71 10.86 13,319,212 +0.16(+1.50%)
Sep 10, 2012 10.61 10.77 10.58 10.70 16,193,695 +0.14(+1.31%)
Sep 07, 2012 10.53 10.66 10.50 10.56 10,908,685 +0.07(+0.69%)
Sep 06, 2012 10.41 10.55 10.33 10.49 17,195,126 +0.17(+1.62%)
Sep 05, 2012 10.39 10.44 10.30 10.32 12,911,309 -0.15(-1.39%)
Sep 04, 2012 10.66 10.70 10.42 10.47 14,584,905 -0.23(-2.18%)
Aug 31, 2012 10.49 10.71 10.44 10.70 15,197,633 +0.33(+3.16%)
Aug 30, 2012 10.40 10.44 10.34 10.37 10,573,089 -0.07(-0.70%)
Aug 29, 2012 10.40 10.49 10.36 10.45 8,042,309 -0.02(-0.21%)
Aug 27, 2012 10.52 10.54 10.40 10.47 9,458,510 +0.01(+0.07%)
Aug 24, 2012 10.44 10.51 10.31 10.46 10,588,042 +0.03(+0.28%)
Aug 23, 2012 10.52 10.55 10.37 10.43 10,973,297 -0.05(-0.49%)
Aug 22, 2012 10.55 10.60 10.44 10.48 10,353,664 -0.18(-1.71%)
Aug 21, 2012 10.61 10.75 10.59 10.66 19,666,996 +0.11(+1.03%)
Aug 20, 2012 10.47 10.57 10.42 10.55 12,893,290 +0.07(+0.69%)
Aug 17, 2012 10.46 10.50 10.42 10.48 11,916,654 -0.04(-0.35%)
Aug 16, 2012 10.57 10.58 10.48 10.52 12,945,580 +0.02(+0.21%)
Aug 15, 2012 10.39 10.58 10.39 10.50 8,883,136 +0.01(+0.14%)
Aug 14, 2012 10.52 10.58 10.46 10.48 9,749,013 +0.07(+0.63%)
Aug 13, 2012 10.48 10.55 10.37 10.42 11,604,860 -0.13(-1.24%)
Aug 10, 2012 10.38 10.55 10.38 10.55 17,208,882 +0.12(+1.12%)
Aug 09, 2012 10.31 10.53 10.31 10.43 12,294,266 +0.17(+1.70%)
Aug 08, 2012 10.26 10.30 10.22 10.26 13,832,024 -0.06(-0.56%)
Aug 07, 2012 10.34 10.45 10.30 10.31 15,497,455 -0.05(-0.49%)
Aug 06, 2012 10.31 10.45 10.28 10.37 18,188,634 +0.04(+0.42%)
Aug 03, 2012 10.27 10.34 10.18 10.32 13,965,234 +0.23(+2.23%)
Aug 02, 2012 10.01 10.18 9.899 10.10 29,599,866 -0.01(-0.07%)
Aug 01, 2012 10.10 10.15 9.805 10.10 34,277,540 -0.07(-0.64%)
Jul 31, 2012 9.914 10.21 9.914 10.17 25,211,932 +0.35(+3.56%)
Jul 30, 2012 9.848 9.943 9.703 9.819 13,073,594 -0.14(-1.39%)
Jul 27, 2012 9.819 10.02 9.805 9.958 18,975,942 +0.23(+2.40%)
Jul 26, 2012 9.550 9.776 9.550 9.725 26,993,064 +0.25(+2.69%)
Jul 25, 2012 9.368 9.572 9.354 9.470 27,360,400 +0.07(+0.77%)
Jul 24, 2012 9.215 9.404 9.179 9.397 25,090,282 +0.09(+1.02%)
Jul 23, 2012 8.982 9.317 8.837 9.303 33,886,540 +0.09(+1.03%)
Jul 20, 2012 9.404 9.404 9.193 9.208 33,475,346 -0.15(-1.63%)
Jul 19, 2012 9.754 9.768 9.361 9.361 28,185,582 -0.20(-2.13%)
Jul 18, 2012 9.164 9.594 9.164 9.565 27,375,468 +0.33(+3.55%)
Jul 17, 2012 9.237 9.273 9.113 9.237 15,311,014 +0.01(+0.16%)
Jul 16, 2012 9.310 9.343 9.190 9.222 19,018,558 -0.16(-1.71%)
Jul 13, 2012 9.332 9.448 9.288 9.383 11,719,341 +0.07(+0.70%)
Jul 12, 2012 9.368 9.434 9.273 9.317 17,737,108 -0.25(-2.66%)
Jul 11, 2012 9.645 9.659 9.514 9.572 25,495,162 -0.09(-0.98%)
Jul 10, 2012 9.725 9.838 9.637 9.666 22,969,128 -0.16(-1.63%)
Jul 09, 2012 9.768 9.856 9.736 9.827 15,046,958 +0.00(+0.00%)
Jul 06, 2012 9.863 9.892 9.739 9.827 19,816,314 -0.11(-1.10%)
Jul 05, 2012 9.972 10.09 9.863 9.936 17,565,504 -0.21(-2.10%)
Jul 03, 2012 10.09 10.15 10.04 10.15 8,170,673 +0.12(+1.19%)
Jul 02, 2012 9.811 10.03 9.854 10.03 15,004,094 +0.22(+2.22%)
Jun 29, 2012 9.713 9.896 9.671 9.811 18,208,928 +0.37(+3.87%)
Jun 28, 2012 9.446 9.502 9.362 9.446 16,959,146 -0.07(-0.74%)
Jun 27, 2012 9.481 9.594 9.418 9.516 16,568,333 +0.16(+1.73%)
Jun 26, 2012 9.411 9.467 9.263 9.355 22,485,628 -0.05(-0.52%)
Jun 25, 2012 9.580 9.622 9.383 9.404 20,791,210 -0.32(-3.25%)
Jun 22, 2012 9.643 9.762 9.615 9.720 11,563,401 +0.18(+1.88%)
Jun 21, 2012 9.833 9.868 9.509 9.541 18,264,046 -0.39(-3.93%)
Jun 20, 2012 9.889 9.980 9.840 9.931 7,960,175 +0.01(+0.14%)
Jun 19, 2012 9.804 9.952 9.755 9.917 18,501,622 +0.11(+1.07%)
Jun 18, 2012 9.629 9.819 9.551 9.811 17,104,270 +0.20(+2.12%)
Jun 15, 2012 9.453 9.622 9.446 9.608 9,412,487 +0.14(+1.48%)
Jun 14, 2012 9.467 9.544 9.348 9.467 17,629,814 -0.06(-0.59%)
Jun 13, 2012 9.629 9.629 9.495 9.523 16,590,483 -0.11(-1.09%)
Jun 12, 2012 9.453 9.664 9.425 9.629 25,223,730 +0.20(+2.16%)
Jun 11, 2012 9.685 9.762 9.397 9.425 14,819,193 -0.04(-0.37%)
Jun 08, 2012 9.341 9.551 9.291 9.460 13,238,530 -0.06(-0.59%)
Jun 07, 2012 9.587 9.636 9.481 9.516 16,680,632 +0.03(+0.30%)
Jun 06, 2012 9.277 9.502 9.228 9.488 18,459,500 +0.20(+2.20%)
Jun 05, 2012 9.179 9.327 9.158 9.284 18,347,788 +0.13(+1.46%)
Jun 04, 2012 9.186 9.263 9.045 9.151 19,256,534 -0.03(-0.31%)
Jun 01, 2012 9.418 9.439 9.165 9.179 28,524,576 -0.47(-4.88%)
May 31, 2012 9.833 9.864 9.601 9.650 33,860,764 -0.14(-1.44%)
May 30, 2012 9.811 9.833 9.706 9.790 14,757,190 -0.15(-1.55%)
May 29, 2012 10.02 10.08 9.875 9.945 19,591,996 +0.12(+1.22%)
May 25, 2012 9.790 9.910 9.769 9.826 9,187,871 +0.01(+0.14%)
May 24, 2012 9.945 9.987 9.769 9.811 15,360,439 -0.08(-0.85%)
May 23, 2012 9.854 9.924 9.738 9.896 18,094,398 -0.22(-2.22%)
May 22, 2012 10.11 10.21 10.06 10.12 19,504,520 -0.01(-0.14%)
May 21, 2012 10.11 10.18 10.08 10.13 25,974,336 +0.10(+0.98%)
May 18, 2012 10.29 10.42 10.04 10.04 18,031,554 -0.30(-2.86%)
May 17, 2012 10.42 10.49 10.31 10.33 16,044,085 -0.15(-1.47%)
May 16, 2012 10.47 10.55 10.34 10.49 20,398,180 +0.09(+0.88%)
May 15, 2012 10.65 10.66 10.36 10.39 23,513,662 -0.20(-1.92%)
May 14, 2012 10.64 10.73 10.60 10.60 11,549,089 -0.22(-2.01%)
May 11, 2012 10.68 10.91 10.68 10.82 11,240,909 +0.00(+0.00%)
May 10, 2012 10.78 10.86 10.65 10.82 10,216,785 +0.18(+1.72%)
May 09, 2012 10.57 10.75 10.53 10.63 15,855,350 -0.02(-0.20%)
May 08, 2012 10.70 10.77 10.46 10.65 19,601,344 -0.18(-1.69%)
May 07, 2012 10.76 10.89 10.71 10.84 11,706,544 -0.01(-0.13%)
May 04, 2012 11.03 11.05 10.85 10.85 13,753,499 -0.18(-1.66%)
May 03, 2012 11.27 11.32 11.01 11.03 13,499,969 -0.28(-2.48%)
May 02, 2012 11.01 11.34 10.93 11.32 19,174,322 +0.40(+3.67%)
May 01, 2012 10.97 11.07 10.91 10.91 13,254,896 -0.04(-0.32%)
Apr 30, 2012 11.29 11.29 10.95 10.95 21,145,962 -0.40(-3.53%)
Apr 27, 2012 11.08 11.35 11.00 11.35 20,923,316 +0.23(+2.09%)
Apr 26, 2012 10.72 11.20 10.65 11.12 27,555,886 +0.64(+6.10%)
Apr 25, 2012 10.57 10.57 10.44 10.48 14,338,324 +0.04(+0.34%)
Apr 24, 2012 10.51 10.58 10.39 10.44 13,822,501 -0.02(-0.20%)
Apr 23, 2012 10.47 10.49 10.36 10.47 10,082,948 -0.15(-1.46%)
Apr 20, 2012 10.79 10.80 10.58 10.62 9,578,629 -0.10(-0.92%)
Apr 19, 2012 10.74 10.86 10.64 10.72 10,379,247 -0.02(-0.20%)
Apr 18, 2012 10.66 10.80 10.53 10.74 8,577,136 +0.05(+0.46%)
Apr 17, 2012 10.65 10.72 10.55 10.69 15,769,942 +0.08(+0.73%)
Apr 16, 2012 10.73 10.77 10.57 10.61 9,027,233 +0.00(+0.00%)
Apr 13, 2012 10.58 10.70 10.51 10.61 13,405,003 +0.13(+1.21%)
Apr 12, 2012 10.43 10.54 10.43 10.49 10,165,613 +0.09(+0.88%)
Apr 11, 2012 10.38 10.47 10.38 10.39 8,653,186 +0.12(+1.16%)
Apr 10, 2012 10.44 10.54 10.26 10.28 16,380,427 -0.17(-1.62%)
Apr 09, 2012 10.54 10.61 10.43 10.44 11,316,564 -0.27(-2.49%)
Apr 05, 2012 10.56 10.76 10.54 10.71 11,830,321 +0.17(+1.60%)
Apr 04, 2012 10.61 10.64 10.43 10.54 8,618,398 -0.15(-1.45%)
Apr 03, 2012 10.83 10.89 10.66 10.70 11,561,277 -0.13(-1.17%)
Apr 02, 2012 10.73 10.91 10.63 10.82 11,044,907 +0.08(+0.78%)
Mar 30, 2012 10.68 10.83 10.64 10.74 10,888,826 +0.14(+1.33%)
Mar 29, 2012 10.56 10.61 10.51 10.60 10,047,627 -0.07(-0.66%)
Mar 28, 2012 10.74 10.82 10.63 10.67 15,421,890 -0.13(-1.24%)
Mar 27, 2012 10.84 10.90 10.78 10.80 8,340,016 -0.01(-0.06%)
Mar 26, 2012 10.54 10.82 10.53 10.81 13,785,449 +0.27(+2.60%)
Mar 23, 2012 10.66 10.66 10.51 10.54 9,461,785 -0.03(-0.27%)
Mar 22, 2012 10.57 10.66 10.53 10.56 8,732,635 -0.13(-1.18%)
Mar 21, 2012 10.76 10.84 10.64 10.69 10,155,633 +0.19(+1.81%)
Mar 20, 2012 10.59 10.60 10.43 10.50 7,544,373 -0.15(-1.45%)
Mar 19, 2012 10.54 10.73 10.44 10.65 10,120,309 +0.26(+2.50%)
Mar 16, 2012 10.47 10.49 10.37 10.39 7,471,229 -0.11(-1.00%)
Mar 15, 2012 10.49 10.56 10.40 10.50 10,029,695 +0.09(+0.88%)
Mar 14, 2012 10.49 10.62 10.40 10.41 9,451,610 -0.04(-0.40%)
Mar 13, 2012 10.26 10.45 10.23 10.45 9,802,716 +0.33(+3.26%)
Mar 12, 2012 10.26 10.26 10.08 10.12 10,562,109 -0.14(-1.37%)
Mar 09, 2012 10.30 10.31 10.20 10.26 7,948,607 -0.01(-0.07%)
Mar 08, 2012 10.19 10.28 10.16 10.27 7,662,783 +0.15(+1.46%)
Mar 07, 2012 10.03 10.16 9.987 10.12 12,966,190 +0.17(+1.69%)
Mar 06, 2012 10.00 10.08 9.910 9.952 10,651,759 -0.12(-1.19%)
Mar 05, 2012 10.14 10.20 10.00 10.07 9,535,968 -0.18(-1.78%)
Mar 02, 2012 10.22 10.29 10.18 10.25 8,741,496 -0.04(-0.34%)
Mar 01, 2012 10.30 10.32 10.14 10.29 8,791,581 +0.08(+0.83%)
Feb 29, 2012 10.36 10.40 10.18 10.21 14,839,188 -0.12(-1.16%)
Feb 28, 2012 10.16 10.32 10.16 10.32 10,687,836 +0.21(+2.08%)
Feb 27, 2012 10.04 10.16 9.966 10.11 7,561,821 +0.01(+0.14%)
Feb 24, 2012 9.980 10.12 9.980 10.10 10,461,242 +0.16(+1.63%)
Feb 23, 2012 10.07 10.07 9.910 9.938 13,241,242 -0.24(-2.35%)
Feb 22, 2012 10.13 10.19 10.05 10.18 10,407,179 +0.07(+0.69%)
Feb 21, 2012 10.25 10.31 10.07 10.11 13,609,192 -0.17(-1.64%)
Feb 17, 2012 10.28 10.38 10.23 10.28 11,225,375 +0.06(+0.62%)
Feb 16, 2012 10.06 10.25 10.05 10.21 11,044,005 +0.15(+1.47%)
Feb 15, 2012 10.05 10.16 10.02 10.06 17,044,476 +0.10(+0.99%)
Feb 14, 2012 9.875 9.980 9.868 9.966 15,630,781 +0.05(+0.50%)
Feb 13, 2012 9.903 9.952 9.833 9.917 18,924,488 +0.19(+1.95%)
Feb 10, 2012 9.896 9.903 9.692 9.727 12,756,604 -0.31(-3.08%)
Feb 09, 2012 9.980 10.06 9.889 10.04 12,949,149 +0.06(+0.63%)
Feb 08, 2012 9.868 10.02 9.854 9.973 9,859,818 +0.10(+1.00%)
Feb 07, 2012 9.797 9.934 9.755 9.875 8,956,062 +0.04(+0.43%)
Feb 06, 2012 9.847 9.868 9.769 9.833 12,905,577 -0.04(-0.43%)
Feb 03, 2012 9.706 9.878 9.699 9.875 15,899,254 +0.10(+1.01%)
Feb 02, 2012 9.973 9.994 9.769 9.776 16,192,898 -0.20(-1.97%)
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.