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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2008 6.490 6.624 6.490 6.560 35,501,820 +0.06(+0.98%)
Mar 28, 2008 6.611 6.618 6.439 6.496 37,870,932 -0.10(-1.45%)
Mar 27, 2008 6.828 6.828 6.515 6.592 56,094,284 -0.26(-3.82%)
Mar 26, 2008 6.995 6.995 6.803 6.854 39,968,528 -0.14(-2.01%)
Mar 25, 2008 7.090 7.090 6.950 6.995 28,546,440 -0.10(-1.35%)
Mar 24, 2008 6.982 7.135 6.931 7.090 35,598,880 +0.50(+7.56%)
Mar 21, 2008 6.439 6.650 6.369 6.592 27,867,772 +0.01(+0.20%)
Mar 20, 2008 6.439 6.650 6.369 6.579 27,867,772 +0.33(+5.21%)
Mar 19, 2008 6.452 6.522 6.241 6.254 21,384,904 -0.23(-3.55%)
Mar 18, 2008 6.375 6.484 6.260 6.484 25,062,674 +0.29(+4.64%)
Mar 17, 2008 6.088 6.294 6.081 6.196 25,350,782 -0.11(-1.82%)
Mar 14, 2008 6.496 6.515 6.247 6.311 24,044,306 -0.20(-3.04%)
Mar 13, 2008 6.484 6.567 6.286 6.509 32,544,788 -0.06(-0.88%)
Mar 12, 2008 6.643 6.714 6.567 6.567 19,628,084 -0.15(-2.28%)
Mar 11, 2008 6.464 6.720 6.464 6.720 37,085,336 +0.37(+5.84%)
Mar 10, 2008 6.388 6.452 6.292 6.349 33,675,500 -0.08(-1.29%)
Mar 07, 2008 6.471 6.592 6.343 6.432 35,783,608 -0.06(-0.98%)
Mar 06, 2008 6.579 6.682 6.477 6.496 30,537,296 -0.08(-1.26%)
Mar 05, 2008 6.515 6.637 6.509 6.579 32,374,556 +0.18(+2.79%)
Mar 04, 2008 6.305 6.426 6.228 6.401 44,096,684 +0.25(+4.05%)
Mar 03, 2008 6.279 6.279 6.068 6.151 23,085,478 -0.07(-1.13%)
Feb 29, 2008 6.330 6.375 6.209 6.222 14,544,606 -0.19(-2.89%)
Feb 28, 2008 6.484 6.522 6.394 6.407 20,536,090 -0.13(-2.05%)
Feb 27, 2008 6.394 6.579 6.394 6.541 22,197,350 +0.07(+1.09%)
Feb 26, 2008 6.343 6.509 6.286 6.471 24,610,238 +0.17(+2.63%)
Feb 25, 2008 6.234 6.324 6.145 6.305 21,130,830 +0.12(+1.96%)
Feb 22, 2008 6.151 6.215 6.049 6.183 20,504,406 +0.05(+0.83%)
Feb 21, 2008 6.292 6.349 6.100 6.132 28,826,994 -0.11(-1.74%)
Feb 20, 2008 6.222 6.260 6.132 6.241 19,993,728 -0.03(-0.41%)
Feb 19, 2008 6.247 6.343 6.241 6.266 30,575,970 +0.06(+1.03%)
Feb 18, 2008 6.126 6.286 6.107 6.202 0 +0.00(+0.00%)
Feb 15, 2008 6.126 6.286 6.107 6.202 19,058,956 +0.01(+0.10%)
Feb 14, 2008 6.171 6.311 6.171 6.196 31,107,080 -0.01(-0.10%)
Feb 13, 2008 6.132 6.209 6.075 6.202 16,265,201 +0.11(+1.78%)
Feb 12, 2008 6.036 6.158 6.017 6.094 16,703,663 +0.08(+1.27%)
Feb 11, 2008 5.909 6.036 5.864 6.017 17,767,318 +0.11(+1.95%)
Feb 08, 2008 5.813 5.960 5.800 5.902 14,578,986 -0.01(-0.11%)
Feb 07, 2008 5.813 5.985 5.711 5.909 26,484,116 +0.09(+1.54%)
Feb 06, 2008 5.838 5.992 5.813 5.819 18,398,582 -0.02(-0.33%)
Feb 05, 2008 6.164 6.164 5.838 5.838 31,980,128 -0.40(-6.45%)
Feb 04, 2008 6.273 6.279 6.139 6.241 18,747,452 +0.01(+0.21%)
Feb 01, 2008 6.036 6.254 6.017 6.228 36,076,824 +0.32(+5.41%)
Jan 31, 2008 5.851 5.985 5.615 5.909 34,678,484 +0.23(+4.05%)
Jan 30, 2008 5.691 5.851 5.608 5.679 29,101,494 -0.01(-0.11%)
Jan 29, 2008 5.711 5.730 5.596 5.685 18,475,476 +0.13(+2.30%)
Jan 28, 2008 5.500 5.589 5.417 5.557 18,210,220 +0.00(+0.00%)
Jan 25, 2008 5.570 5.781 5.551 5.557 30,945,746 +0.01(+0.12%)
Jan 24, 2008 5.532 5.685 5.455 5.551 27,003,530 +0.08(+1.52%)
Jan 23, 2008 5.034 5.513 4.919 5.468 40,448,516 +0.36(+7.13%)
Jan 22, 2008 4.995 5.289 4.829 5.104 31,736,368 -0.42(-7.52%)
Jan 21, 2008 5.430 5.647 5.410 5.519 0 +0.00(+0.00%)
Jan 18, 2008 5.430 5.647 5.410 5.519 25,713,034 +0.16(+2.98%)
Jan 17, 2008 5.462 5.602 5.334 5.359 29,765,066 -0.06(-1.06%)
Jan 16, 2008 5.557 5.577 5.289 5.417 25,890,158 -0.19(-3.31%)
Jan 15, 2008 5.781 5.813 5.596 5.602 26,688,226 -0.18(-3.09%)
Jan 14, 2008 5.775 5.806 5.704 5.781 23,153,250 +0.10(+1.80%)
Jan 11, 2008 5.736 5.736 5.640 5.679 23,328,574 -0.12(-2.09%)
Jan 10, 2008 5.717 5.806 5.672 5.800 24,601,180 +0.01(+0.22%)
Jan 09, 2008 5.640 5.838 5.628 5.787 31,762,548 +0.19(+3.42%)
Jan 08, 2008 5.596 5.730 5.557 5.596 29,308,046 +0.01(+0.11%)
Jan 07, 2008 5.749 5.749 5.513 5.589 28,085,072 -0.11(-2.02%)
Jan 04, 2008 6.004 6.043 5.685 5.704 31,974,148 -0.33(-5.40%)
Jan 03, 2008 6.068 6.158 6.004 6.030 16,597,724 -0.08(-1.36%)
Jan 02, 2008 6.286 6.324 6.062 6.113 20,324,912 -0.25(-3.92%)
Jan 01, 2008 6.356 6.407 6.330 6.362 0 +0.00(+0.00%)
Dec 31, 2007 6.356 6.407 6.330 6.362 10,495,698 +0.04(+0.61%)
Dec 28, 2007 6.286 6.337 6.215 6.324 14,033,572 +0.06(+1.02%)
Dec 27, 2007 6.394 6.407 6.241 6.260 7,638,223 -0.09(-1.41%)
Dec 26, 2007 6.279 6.349 6.234 6.349 7,512,254 +0.08(+1.22%)
Dec 24, 2007 6.286 6.311 6.228 6.273 2,953,976 +0.01(+0.10%)
Dec 21, 2007 6.228 6.273 6.183 6.266 13,681,010 +0.09(+1.45%)
Dec 20, 2007 6.228 6.247 6.132 6.177 12,169,799 -0.01(-0.10%)
Dec 19, 2007 6.100 6.222 6.100 6.183 16,218,665 +0.03(+0.52%)
Dec 18, 2007 6.062 6.209 6.036 6.151 16,160,027 +0.15(+2.45%)
Dec 17, 2007 6.209 6.209 5.992 6.004 20,382,778 -0.16(-2.59%)
Dec 14, 2007 6.311 6.311 6.145 6.164 13,552,646 -0.13(-2.13%)
Dec 13, 2007 6.292 6.317 6.177 6.298 19,649,566 -0.09(-1.40%)
Dec 12, 2007 6.452 6.509 6.292 6.388 15,526,946 +0.04(+0.71%)
Dec 11, 2007 6.484 6.592 6.324 6.343 21,291,966 -0.13(-1.97%)
Dec 10, 2007 6.432 6.541 6.413 6.471 14,045,903 -0.11(-1.65%)
Dec 07, 2007 6.579 6.630 6.528 6.579 16,061,797 +0.03(+0.39%)
Dec 06, 2007 6.375 6.567 6.375 6.554 16,373,035 +0.16(+2.50%)
Dec 05, 2007 6.311 6.413 6.298 6.394 26,014,298 +0.20(+3.20%)
Dec 04, 2007 6.209 6.298 6.164 6.196 13,561,182 -0.04(-0.72%)
Dec 03, 2007 6.362 6.369 6.222 6.241 19,233,220 -0.10(-1.51%)
Nov 30, 2007 6.343 6.426 6.298 6.337 25,760,904 +0.11(+1.74%)
Nov 29, 2007 6.196 6.273 6.126 6.228 19,493,498 +0.00(+0.00%)
Nov 28, 2007 6.004 6.286 6.004 6.228 22,742,286 +0.20(+3.39%)
Nov 27, 2007 6.094 6.094 5.947 6.024 20,730,392 -0.04(-0.63%)
Nov 26, 2007 6.068 6.202 6.056 6.062 19,395,546 +0.00(+0.00%)
Nov 23, 2007 6.068 6.126 6.017 6.062 11,945,136 +0.14(+2.37%)
Nov 21, 2007 6.068 6.087 5.851 5.921 23,710,740 -0.25(-4.04%)
Nov 20, 2007 6.119 6.337 6.088 6.171 17,024,722 +0.08(+1.36%)
Nov 19, 2007 6.183 6.228 6.088 6.088 17,519,216 -0.14(-2.26%)
Nov 16, 2007 6.190 6.234 6.094 6.228 14,343,116 +0.06(+1.04%)
Nov 15, 2007 6.324 6.330 6.100 6.164 23,318,364 -0.12(-1.93%)
Nov 14, 2007 6.356 6.426 6.266 6.286 12,680,547 -0.10(-1.50%)
Nov 13, 2007 6.202 6.381 6.202 6.381 32,690,050 +0.26(+4.17%)
Nov 12, 2007 6.254 6.349 6.126 6.126 21,232,824 -0.14(-2.24%)
Nov 09, 2007 6.260 6.381 6.234 6.266 21,577,032 -0.06(-0.91%)
Nov 08, 2007 6.458 6.541 6.234 6.324 27,811,366 -0.17(-2.56%)
Nov 07, 2007 6.662 6.662 6.477 6.490 15,468,856 -0.17(-2.59%)
Nov 06, 2007 6.515 6.688 6.515 6.662 15,481,676 +0.15(+2.25%)
Nov 05, 2007 6.503 6.669 6.452 6.515 18,360,746 -0.12(-1.83%)
Nov 02, 2007 6.630 6.739 6.560 6.637 27,058,718 -0.07(-1.05%)
Nov 01, 2007 6.477 6.860 6.477 6.707 36,130,316 -0.10(-1.41%)
Oct 31, 2007 6.675 6.854 6.656 6.803 33,377,550 +0.16(+2.40%)
Oct 30, 2007 6.579 6.669 6.490 6.643 24,420,614 -0.07(-1.05%)
Oct 29, 2007 6.496 6.733 6.477 6.714 46,366,960 +0.38(+6.05%)
Oct 26, 2007 6.343 6.369 6.292 6.330 35,086,756 +0.08(+1.33%)
Oct 25, 2007 6.349 6.349 6.196 6.247 32,998,848 +0.01(+0.10%)
Oct 24, 2007 6.349 6.349 6.075 6.241 25,168,378 -0.16(-2.49%)
Oct 23, 2007 6.298 6.413 6.273 6.401 25,357,020 +0.20(+3.19%)
Oct 22, 2007 6.215 6.273 6.132 6.202 14,564,467 -0.02(-0.31%)
Oct 19, 2007 6.388 6.458 6.196 6.222 23,479,046 -0.23(-3.56%)
Oct 18, 2007 6.484 6.528 6.375 6.452 20,756,174 -0.05(-0.79%)
Oct 17, 2007 6.477 6.560 6.375 6.503 19,108,244 +0.13(+2.11%)
Oct 16, 2007 6.439 6.445 6.324 6.369 16,510,853 -0.02(-0.30%)
Oct 15, 2007 6.471 6.567 6.362 6.388 18,366,438 -0.03(-0.40%)
Oct 12, 2007 6.547 6.547 6.369 6.413 26,360,426 -0.11(-1.67%)
Oct 11, 2007 6.771 6.809 6.452 6.522 35,504,588 -0.36(-5.29%)
Oct 10, 2007 6.835 6.912 6.707 6.886 24,728,316 +0.05(+0.75%)
Oct 09, 2007 6.809 6.848 6.707 6.835 22,183,440 +0.06(+0.85%)
Oct 08, 2007 6.777 6.905 6.745 6.777 16,196,344 -0.05(-0.75%)
Oct 05, 2007 6.714 6.918 6.688 6.828 17,959,722 +0.18(+2.69%)
Oct 04, 2007 6.650 6.739 6.618 6.650 18,357,046 +0.02(+0.29%)
Oct 03, 2007 6.650 6.726 6.573 6.630 13,826,178 -0.09(-1.33%)
Oct 02, 2007 6.675 6.739 6.650 6.720 17,077,040 +0.06(+0.86%)
Oct 01, 2007 6.515 6.733 6.503 6.662 16,680,240 +0.20(+3.06%)
Sep 28, 2007 6.554 6.573 6.458 6.464 12,218,097 -0.10(-1.56%)
Sep 27, 2007 6.535 6.611 6.490 6.567 17,686,198 +0.14(+2.19%)
Sep 26, 2007 6.509 6.573 6.388 6.426 21,648,806 -0.04(-0.59%)
Sep 25, 2007 6.515 6.528 6.426 6.464 24,583,194 -0.10(-1.46%)
Sep 24, 2007 6.579 6.643 6.528 6.560 17,670,262 +0.01(+0.20%)
Sep 21, 2007 6.452 6.573 6.445 6.547 14,599,378 +0.11(+1.69%)
Sep 20, 2007 6.439 6.484 6.381 6.439 17,206,130 -0.02(-0.30%)
Sep 19, 2007 6.509 6.509 6.388 6.458 25,721,938 -0.08(-1.17%)
Sep 18, 2007 6.273 6.547 6.228 6.535 20,900,044 +0.26(+4.18%)
Sep 17, 2007 6.292 6.349 6.228 6.273 13,674,168 -0.10(-1.60%)
Sep 14, 2007 6.369 6.420 6.343 6.375 17,674,018 -0.04(-0.60%)
Sep 13, 2007 6.260 6.464 6.241 6.413 20,594,458 +0.12(+1.93%)
Sep 12, 2007 6.254 6.413 6.196 6.292 20,382,490 +0.03(+0.51%)
Sep 11, 2007 6.279 6.311 6.183 6.260 19,298,538 +0.04(+0.72%)
Sep 10, 2007 6.254 6.356 6.151 6.215 18,863,798 +0.01(+0.10%)
Sep 07, 2007 6.362 6.362 6.119 6.209 25,442,652 -0.26(-3.95%)
Sep 06, 2007 6.445 6.509 6.362 6.464 19,756,290 +0.10(+1.50%)
Sep 05, 2007 6.337 6.413 6.330 6.369 22,236,666 -0.10(-1.48%)
Sep 04, 2007 6.305 6.509 6.292 6.464 19,690,226 +0.13(+2.02%)
Aug 31, 2007 6.292 6.343 6.241 6.337 16,233,603 +0.25(+4.09%)
Aug 30, 2007 6.139 6.247 6.075 6.088 11,909,067 -0.13(-2.06%)
Aug 29, 2007 6.081 6.228 6.049 6.215 13,542,666 +0.21(+3.51%)
Aug 28, 2007 6.215 6.215 5.979 6.004 13,647,711 -0.20(-3.29%)
Aug 27, 2007 6.388 6.388 6.171 6.209 15,672,163 -0.20(-3.19%)
Aug 24, 2007 6.298 6.426 6.286 6.413 12,431,005 +0.06(+0.90%)
Aug 23, 2007 6.388 6.388 6.202 6.356 15,711,352 +0.04(+0.71%)
Aug 22, 2007 6.241 6.369 6.228 6.311 26,286,614 +0.13(+2.17%)
Aug 21, 2007 6.298 6.298 6.100 6.177 17,240,844 -0.03(-0.51%)
Aug 20, 2007 6.298 6.324 6.132 6.209 13,759,487 +0.01(+0.21%)
Aug 17, 2007 5.998 6.228 5.973 6.196 26,225,560 +0.38(+6.48%)
Aug 16, 2007 5.762 5.902 5.596 5.819 34,274,416 -0.05(-0.87%)
Aug 15, 2007 6.100 6.145 5.838 5.870 47,657,924 -0.26(-4.27%)
Aug 14, 2007 6.439 6.471 6.132 6.132 26,300,076 -0.27(-4.29%)
Aug 13, 2007 6.515 6.515 6.324 6.407 20,808,774 +0.08(+1.31%)
Aug 10, 2007 6.388 6.388 6.100 6.324 28,830,522 +0.08(+1.23%)
Aug 09, 2007 6.471 6.477 6.132 6.247 42,042,180 -0.31(-4.77%)
Aug 08, 2007 6.452 6.605 6.426 6.560 19,270,340 +0.24(+3.84%)
Aug 07, 2007 6.254 6.369 6.215 6.317 19,765,316 -0.08(-1.30%)
Aug 06, 2007 6.311 6.413 6.145 6.401 25,421,204 +0.19(+3.09%)
Aug 03, 2007 6.241 6.452 6.209 6.209 28,476,058 -0.24(-3.76%)
Aug 02, 2007 6.452 6.528 6.139 6.452 23,247,536 +0.10(+1.61%)
Aug 01, 2007 6.324 6.375 6.145 6.349 28,462,466 -0.13(-2.07%)
Jul 31, 2007 6.624 6.669 6.458 6.484 27,212,224 -0.08(-1.26%)
Jul 30, 2007 6.567 6.630 6.464 6.567 29,681,644 +0.11(+1.78%)
Jul 27, 2007 6.592 6.592 6.343 6.452 39,862,732 -0.08(-1.17%)
Jul 26, 2007 6.803 6.803 6.452 6.528 44,759,056 -0.43(-6.24%)
Jul 25, 2007 7.001 7.046 6.873 6.963 20,759,446 +0.00(+0.00%)
Jul 24, 2007 6.969 7.180 6.822 6.963 24,899,470 -0.08(-1.09%)
Jul 23, 2007 7.052 7.058 6.988 7.039 21,521,632 +0.08(+1.10%)
Jul 20, 2007 7.129 7.154 6.860 6.963 33,325,158 -0.21(-2.94%)
Jul 19, 2007 7.199 7.237 7.122 7.173 31,197,282 -0.08(-1.14%)
Jul 18, 2007 7.269 7.410 7.141 7.256 27,297,344 -0.24(-3.24%)
Jul 17, 2007 7.391 7.531 7.391 7.499 20,144,732 +0.04(+0.51%)
Jul 16, 2007 7.474 7.518 7.288 7.461 20,205,806 +0.01(+0.17%)
Jul 13, 2007 7.499 7.512 7.435 7.448 17,122,022 -0.02(-0.26%)
Jul 12, 2007 7.333 7.474 7.314 7.467 16,961,304 +0.19(+2.54%)
Jul 11, 2007 7.276 7.327 7.237 7.282 24,805,808 -0.03(-0.44%)
Jul 10, 2007 7.416 7.435 7.308 7.314 27,314,570 -0.18(-2.39%)
Jul 09, 2007 7.333 7.544 7.340 7.493 32,630,468 +0.16(+2.18%)
Jul 06, 2007 7.237 7.365 7.225 7.333 28,718,996 +0.06(+0.79%)
Jul 05, 2007 7.282 7.308 7.218 7.276 32,328,276 +0.00(+0.00%)
Jul 03, 2007 7.231 7.295 7.199 7.276 9,309,020 +0.07(+0.98%)
Jul 02, 2007 7.110 7.225 7.148 7.205 20,032,328 +0.10(+1.35%)
Jun 29, 2007 7.135 7.244 7.039 7.110 21,635,694 -0.03(-0.36%)
Jun 28, 2007 7.039 7.173 7.039 7.135 15,302,600 +0.02(+0.27%)
Jun 27, 2007 6.995 7.129 6.969 7.116 12,307,972 +0.08(+1.18%)
Jun 26, 2007 7.116 7.135 6.982 7.033 17,912,242 +0.01(+0.18%)
Jun 25, 2007 7.103 7.167 7.020 7.020 21,319,174 +0.01(+0.09%)
Jun 22, 2007 7.116 7.161 6.982 7.014 25,231,310 -0.16(-2.23%)
Jun 21, 2007 6.924 7.186 6.931 7.173 34,765,964 +0.27(+3.98%)
Jun 20, 2007 6.963 6.969 6.854 6.899 31,571,896 +0.06(+0.93%)
Jun 19, 2007 6.828 6.854 6.752 6.835 15,215,089 +0.02(+0.28%)
Jun 18, 2007 6.899 6.912 6.790 6.816 19,867,752 -0.10(-1.39%)
Jun 15, 2007 6.784 6.950 6.784 6.912 32,101,504 +0.14(+2.08%)
Jun 14, 2007 6.669 6.803 6.643 6.771 34,846,452 +0.14(+2.12%)
Jun 13, 2007 6.560 6.637 6.547 6.630 24,431,810 +0.07(+1.07%)
Jun 12, 2007 6.637 6.637 6.535 6.560 18,498,880 -0.12(-1.82%)
Jun 11, 2007 6.714 6.739 6.669 6.682 22,657,296 -0.07(-1.04%)
Jun 08, 2007 6.643 6.765 6.592 6.752 27,464,264 -0.09(-1.31%)
Jun 07, 2007 6.924 6.956 6.835 6.841 31,483,202 -0.04(-0.65%)
Jun 06, 2007 6.924 6.963 6.822 6.886 15,441,479 -0.03(-0.46%)
Jun 05, 2007 7.039 7.071 6.848 6.918 48,957,756 -0.10(-1.46%)
Jun 04, 2007 7.027 7.090 7.001 7.020 19,483,188 -0.06(-0.81%)
Jun 01, 2007 6.969 7.103 6.937 7.078 27,639,716 +0.11(+1.56%)
May 31, 2007 6.873 6.995 6.816 6.969 29,415,656 +0.16(+2.35%)
May 30, 2007 6.797 6.841 6.707 6.809 21,384,242 +0.02(+0.28%)
May 29, 2007 6.771 6.828 6.739 6.790 26,230,568 +0.10(+1.53%)
May 25, 2007 6.643 6.707 6.592 6.688 25,606,872 +0.03(+0.48%)
May 24, 2007 6.765 6.803 6.599 6.656 47,093,008 -0.07(-1.04%)
May 23, 2007 6.841 6.892 6.714 6.726 24,208,286 -0.08(-1.22%)
May 22, 2007 6.745 6.854 6.688 6.809 30,170,530 +0.10(+1.43%)
May 21, 2007 6.765 6.822 6.694 6.714 38,036,696 -0.01(-0.19%)
May 18, 2007 6.848 6.873 6.720 6.726 78,269,960 -0.10(-1.40%)
May 17, 2007 6.675 6.918 6.675 6.822 41,110,792 +0.11(+1.71%)
May 16, 2007 6.573 6.726 6.567 6.707 19,705,880 +0.14(+2.14%)
May 15, 2007 6.586 6.637 6.503 6.567 13,392,506 +0.03(+0.49%)
May 14, 2007 6.650 6.662 6.515 6.535 17,963,792 -0.11(-1.73%)
May 11, 2007 6.599 6.682 6.599 6.650 15,862,312 -0.01(-0.10%)
May 10, 2007 6.739 6.739 6.630 6.656 21,924,534 -0.07(-1.04%)
May 09, 2007 6.656 6.726 6.637 6.726 19,135,694 +0.02(+0.29%)
May 08, 2007 6.797 6.803 6.688 6.707 11,312,455 -0.13(-1.87%)
May 07, 2007 6.835 6.873 6.803 6.835 8,268,133 +0.00(+0.00%)
May 04, 2007 6.963 6.969 6.835 6.835 14,906,685 -0.01(-0.09%)
May 03, 2007 6.765 6.873 6.765 6.841 15,320,638 +0.06(+0.85%)
May 02, 2007 6.822 6.835 6.752 6.784 18,098,252 -0.04(-0.65%)
May 01, 2007 6.739 6.848 6.714 6.828 12,523,228 +0.10(+1.42%)
Apr 30, 2007 6.809 6.816 6.733 6.733 20,687,754 -0.10(-1.40%)
Apr 27, 2007 6.956 6.963 6.797 6.828 25,559,126 -0.22(-3.08%)
Apr 26, 2007 6.931 7.065 6.931 7.046 28,609,936 +0.05(+0.73%)
Apr 25, 2007 6.905 7.014 6.892 6.995 43,463,628 +0.10(+1.48%)
Apr 24, 2007 6.867 6.931 6.688 6.892 42,140,132 +0.13(+1.98%)
Apr 23, 2007 6.803 6.809 6.733 6.758 15,672,211 +0.04(+0.57%)
Apr 20, 2007 6.937 6.943 6.662 6.720 25,712,206 -0.02(-0.28%)
Apr 19, 2007 6.720 6.765 6.688 6.739 23,342,662 -0.08(-1.12%)
Apr 18, 2007 6.816 6.886 6.803 6.816 16,573,386 +0.01(+0.09%)
Apr 17, 2007 6.899 6.899 6.771 6.809 16,841,598 -0.07(-1.02%)
Apr 16, 2007 6.912 6.924 6.816 6.880 21,163,602 +0.04(+0.65%)
Apr 13, 2007 6.841 6.912 6.784 6.835 12,964,876 -0.06(-0.93%)
Apr 12, 2007 6.892 6.937 6.835 6.899 12,571,849 +0.02(+0.28%)
Apr 11, 2007 6.963 6.969 6.854 6.880 11,613,995 -0.03(-0.37%)
Apr 10, 2007 6.892 6.982 6.854 6.905 17,415,038 -0.04(-0.55%)
Apr 09, 2007 7.090 7.090 6.924 6.943 13,592,298 -0.06(-0.91%)
Apr 05, 2007 6.956 7.058 6.905 7.007 18,817,616 +0.12(+1.76%)
Apr 04, 2007 6.963 7.014 6.854 6.886 20,190,284 -0.08(-1.10%)
Apr 03, 2007 6.931 6.963 6.860 6.963 26,444,040 +0.08(+1.11%)
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.