Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

190.54 -3.94 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.764 4.825 4.697 4.809 10,168,934 +0.06(+1.18%)
Apr 28, 2005 4.792 4.831 4.714 4.753 7,698,366 -0.03(-0.58%)
Apr 27, 2005 4.775 4.842 4.742 4.781 12,310,761 -0.01(-0.12%)
Apr 26, 2005 4.641 4.809 4.630 4.786 26,148,842 +0.23(+5.02%)
Apr 25, 2005 4.546 4.602 4.529 4.557 6,888,153 +0.03(+0.74%)
Apr 22, 2005 4.585 4.585 4.513 4.524 11,303,770 -0.08(-1.70%)
Apr 21, 2005 4.535 4.619 4.529 4.602 14,597,621 +0.09(+2.11%)
Apr 20, 2005 4.585 4.602 4.485 4.507 11,900,731 -0.06(-1.34%)
Apr 19, 2005 4.557 4.580 4.535 4.568 6,278,300 +0.04(+0.86%)
Apr 18, 2005 4.518 4.574 4.496 4.529 14,526,179 -0.04(-0.98%)
Apr 15, 2005 4.619 4.636 4.568 4.574 7,919,854 -0.07(-1.56%)
Apr 14, 2005 4.691 4.691 4.580 4.647 11,151,575 -0.11(-2.35%)
Apr 13, 2005 4.803 4.814 4.736 4.758 7,898,726 -0.05(-1.05%)
Apr 12, 2005 4.803 4.814 4.719 4.809 4,229,043 +0.01(+0.12%)
Apr 11, 2005 4.825 4.837 4.764 4.803 5,060,921 -0.02(-0.35%)
Apr 08, 2005 4.825 4.881 4.790 4.820 9,957,115 +0.09(+1.89%)
Apr 07, 2005 4.680 4.781 4.636 4.730 9,832,494 +0.03(+0.71%)
Apr 06, 2005 4.725 4.781 4.697 4.697 7,088,513 -0.02(-0.47%)
Apr 05, 2005 4.730 4.747 4.708 4.719 6,218,676 +0.01(+0.24%)
Apr 04, 2005 4.747 4.786 4.697 4.708 7,433,368 -0.07(-1.52%)
Apr 01, 2005 4.926 4.926 4.775 4.781 9,226,401 +0.04(+0.94%)
Mar 31, 2005 4.719 4.781 4.686 4.736 16,373,286 +0.06(+1.31%)
Mar 30, 2005 4.596 4.708 4.596 4.675 10,301,075 +0.07(+1.45%)
Mar 29, 2005 4.675 4.719 4.585 4.608 8,539,377 -0.11(-2.37%)
Mar 28, 2005 4.719 4.753 4.691 4.719 5,159,938 +0.04(+0.84%)
Mar 24, 2005 4.647 4.714 4.641 4.680 6,803,999 +0.05(+1.09%)
Mar 23, 2005 4.613 4.680 4.613 4.630 9,290,860 +0.01(+0.12%)
Mar 22, 2005 4.703 4.758 4.624 4.624 12,570,567 -0.09(-2.01%)
Mar 21, 2005 4.753 4.786 4.708 4.719 5,421,892 -0.03(-0.71%)
Mar 18, 2005 4.786 4.792 4.714 4.753 7,898,189 -0.04(-0.93%)
Mar 17, 2005 4.730 4.820 4.730 4.797 6,851,985 +0.02(+0.35%)
Mar 16, 2005 4.786 4.837 4.775 4.781 6,100,859 +0.03(+0.71%)
Mar 15, 2005 4.792 4.803 4.719 4.747 9,534,014 -0.04(-0.93%)
Mar 14, 2005 4.842 4.864 4.764 4.792 10,262,042 -0.09(-1.83%)
Mar 11, 2005 4.920 5.015 4.876 4.881 13,172,542 -0.02(-0.34%)
Mar 10, 2005 4.915 4.932 4.831 4.898 11,227,493 -0.04(-0.90%)
Mar 09, 2005 5.026 5.071 4.943 4.943 17,158,252 +0.01(+0.11%)
Mar 08, 2005 5.054 5.054 4.915 4.937 12,568,239 -0.14(-2.75%)
Mar 07, 2005 4.915 5.082 4.909 5.077 15,704,883 +0.16(+3.30%)
Mar 04, 2005 4.971 4.971 4.898 4.915 17,483,054 -0.06(-1.12%)
Mar 03, 2005 5.060 5.071 4.943 4.971 17,516,358 -0.09(-1.77%)
Mar 02, 2005 5.105 5.110 5.054 5.060 14,238,800 -0.08(-1.63%)
Mar 01, 2005 5.088 5.149 5.071 5.144 9,162,121 +0.05(+0.99%)
Feb 28, 2005 5.222 5.255 5.060 5.093 20,435,452 -0.17(-3.29%)
Feb 25, 2005 5.166 5.272 5.138 5.267 11,051,485 +0.19(+3.74%)
Feb 24, 2005 4.948 5.082 4.932 5.077 8,629,619 +0.11(+2.13%)
Feb 23, 2005 5.155 5.155 4.803 4.971 9,460,781 +0.02(+0.45%)
Feb 22, 2005 4.971 5.021 4.932 4.948 12,823,210 -0.06(-1.23%)
Feb 18, 2005 4.954 5.021 4.943 5.010 6,860,221 +0.07(+1.36%)
Feb 17, 2005 5.026 5.043 4.887 4.943 22,249,256 -0.16(-3.17%)
Feb 16, 2005 5.121 5.138 5.071 5.105 9,705,904 -0.01(-0.22%)
Feb 15, 2005 5.088 5.177 5.088 5.116 14,011,403 +0.02(+0.44%)
Feb 14, 2005 5.093 5.127 5.071 5.093 7,711,974 -0.04(-0.87%)
Feb 11, 2005 5.015 5.177 4.993 5.138 9,609,395 +0.12(+2.34%)
Feb 10, 2005 4.999 5.021 4.965 5.021 4,383,386 +0.03(+0.67%)
Feb 09, 2005 5.043 5.049 4.987 4.987 5,323,771 -0.07(-1.43%)
Feb 08, 2005 4.993 5.082 4.976 5.060 7,339,724 +0.04(+0.89%)
Feb 07, 2005 5.043 5.054 4.987 5.015 6,427,272 -0.03(-0.55%)
Feb 04, 2005 4.915 5.043 4.915 5.043 10,689,977 +0.17(+3.44%)
Feb 03, 2005 4.999 4.999 4.853 4.876 12,197,421 -0.15(-3.00%)
Feb 02, 2005 4.920 5.038 4.915 5.026 14,612,841 +0.08(+1.58%)
Feb 01, 2005 4.859 4.965 4.820 4.948 17,832,744 +0.06(+1.26%)
Jan 31, 2005 4.792 4.909 4.764 4.887 24,665,748 +0.30(+6.58%)
Jan 28, 2005 4.680 4.681 4.580 4.585 12,663,495 +0.02(+0.49%)
Jan 27, 2005 4.580 4.602 4.546 4.563 17,640,084 +0.07(+1.49%)
Jan 26, 2005 4.468 4.552 4.468 4.496 17,967,750 +0.13(+3.07%)
Jan 25, 2005 4.334 4.384 4.334 4.362 10,390,780 +0.07(+1.69%)
Jan 24, 2005 4.373 4.384 4.289 4.289 11,891,241 -0.08(-1.92%)
Jan 21, 2005 4.356 4.401 4.345 4.373 13,322,051 -0.04(-0.89%)
Jan 20, 2005 4.395 4.457 4.379 4.412 22,782,294 -0.01(-0.13%)
Jan 19, 2005 4.485 4.485 4.418 4.418 6,312,678 -0.11(-2.47%)
Jan 18, 2005 4.518 4.546 4.490 4.529 10,683,352 +0.11(+2.53%)
Jan 14, 2005 4.328 4.451 4.328 4.418 10,553,360 +0.12(+2.73%)
Jan 13, 2005 4.367 4.401 4.300 4.300 6,583,048 -0.09(-2.04%)
Jan 12, 2005 4.356 4.407 4.289 4.390 5,843,918 +0.03(+0.77%)
Jan 11, 2005 4.401 4.415 4.340 4.356 9,888,717 -0.06(-1.39%)
Jan 10, 2005 4.423 4.462 4.412 4.418 7,585,921 +0.01(+0.25%)
Jan 07, 2005 4.384 4.423 4.323 4.407 9,405,633 +0.02(+0.51%)
Jan 06, 2005 4.446 4.457 4.345 4.384 14,282,668 -0.04(-0.88%)
Jan 05, 2005 4.457 4.462 4.379 4.423 18,303,830 -0.09(-1.98%)
Jan 04, 2005 4.691 4.691 4.479 4.513 14,258,317 -0.18(-3.81%)
Jan 03, 2005 4.770 4.803 4.675 4.691 8,005,800 -0.05(-1.06%)
Dec 31, 2004 4.753 4.764 4.719 4.742 3,281,318 +0.01(+0.24%)
Dec 30, 2004 4.708 4.753 4.697 4.730 5,623,505 +0.01(+0.24%)
Dec 29, 2004 4.669 4.753 4.669 4.719 6,986,811 +0.08(+1.68%)
Dec 28, 2004 4.647 4.675 4.636 4.641 3,616,504 +0.01(+0.12%)
Dec 27, 2004 4.624 4.641 4.602 4.636 3,535,393 -0.02(-0.36%)
Dec 23, 2004 4.647 4.663 4.636 4.652 4,677,033 +0.03(+0.60%)
Dec 22, 2004 4.630 4.663 4.608 4.624 7,617,972 +0.04(+0.98%)
Dec 21, 2004 4.580 4.602 4.557 4.580 8,118,245 +0.05(+1.11%)
Dec 20, 2004 4.580 4.591 4.524 4.529 12,298,944 -0.05(-1.10%)
Dec 17, 2004 4.624 4.624 4.529 4.580 8,291,747 +0.00(+0.00%)
Dec 16, 2004 4.591 4.624 4.557 4.580 7,837,848 +0.02(+0.49%)
Dec 15, 2004 4.602 4.624 4.524 4.557 10,788,993 +0.03(+0.62%)
Dec 14, 2004 4.496 4.535 4.490 4.529 10,680,129 +0.03(+0.75%)
Dec 13, 2004 4.440 4.513 4.440 4.496 7,959,962 +0.10(+2.29%)
Dec 10, 2004 4.412 4.429 4.395 4.395 7,725,045 -0.03(-0.76%)
Dec 09, 2004 4.479 4.501 4.401 4.429 12,797,247 -0.09(-2.10%)
Dec 08, 2004 4.596 4.608 4.496 4.524 9,826,228 -0.09(-2.06%)
Dec 07, 2004 4.703 4.719 4.602 4.619 7,529,520 -0.06(-1.19%)
Dec 06, 2004 4.647 4.697 4.591 4.675 4,942,926 +0.05(+1.09%)
Dec 03, 2004 4.697 4.742 4.608 4.624 11,975,754 -0.01(-0.24%)
Dec 02, 2004 4.613 4.675 4.580 4.636 11,550,862 +0.07(+1.47%)
Dec 01, 2004 4.479 4.568 4.468 4.568 13,337,986 +0.12(+2.63%)
Nov 30, 2004 4.513 4.552 4.412 4.451 12,066,713 -0.09(-2.09%)
Nov 29, 2004 4.580 4.630 4.541 4.546 7,987,357 -0.01(-0.12%)
Nov 26, 2004 4.591 4.630 4.546 4.552 5,276,680 -0.07(-1.45%)
Nov 24, 2004 4.619 4.658 4.613 4.619 6,734,705 +0.05(+1.10%)
Nov 23, 2004 4.602 4.613 4.546 4.568 9,565,706 -0.03(-0.61%)
Nov 22, 2004 4.552 4.613 4.529 4.596 12,813,899 -0.12(-2.49%)
Nov 19, 2004 4.898 4.904 4.691 4.714 13,904,151 -0.18(-3.76%)
Nov 18, 2004 4.775 4.898 4.747 4.898 11,742,807 +0.09(+1.98%)
Nov 17, 2004 4.663 4.803 4.608 4.803 33,460,276 +0.28(+6.17%)
Nov 16, 2004 4.468 4.541 4.467 4.524 13,787,587 -0.03(-0.61%)
Nov 15, 2004 4.557 4.580 4.535 4.552 6,232,284 -0.03(-0.61%)
Nov 12, 2004 4.479 4.585 4.412 4.580 7,487,263 +0.12(+2.76%)
Nov 11, 2004 4.384 4.513 4.362 4.457 6,286,895 +0.01(+0.13%)
Nov 10, 2004 4.485 4.513 4.423 4.451 8,691,571 -0.06(-1.36%)
Nov 09, 2004 4.501 4.518 4.474 4.513 6,821,546 -0.02(-0.37%)
Nov 08, 2004 4.568 4.619 4.485 4.529 10,657,927 -0.09(-2.05%)
Nov 05, 2004 4.636 4.675 4.613 4.624 13,238,254 +0.06(+1.35%)
Nov 04, 2004 4.496 4.591 4.479 4.563 13,754,284 +0.09(+2.12%)
Nov 03, 2004 4.524 4.591 4.418 4.468 28,584,494 +0.09(+2.04%)
Nov 02, 2004 4.317 4.440 4.306 4.379 19,758,096 +0.13(+3.02%)
Nov 01, 2004 4.217 4.256 4.189 4.250 7,468,105 +0.02(+0.53%)
Oct 29, 2004 4.200 4.295 4.194 4.228 13,340,314 +0.07(+1.75%)
Oct 28, 2004 4.127 4.172 4.094 4.155 11,315,587 +0.03(+0.68%)
Oct 27, 2004 3.915 4.133 3.909 4.127 21,043,156 +0.18(+4.53%)
Oct 26, 2004 3.915 3.976 3.909 3.949 12,183,276 -0.03(-0.84%)
Oct 25, 2004 3.937 4.004 3.932 3.982 8,095,863 +0.05(+1.28%)
Oct 22, 2004 4.071 4.071 3.926 3.932 11,652,206 -0.17(-4.09%)
Oct 21, 2004 4.032 4.105 3.982 4.099 12,188,648 +0.11(+2.66%)
Oct 20, 2004 3.988 4.032 3.949 3.993 10,730,085 -0.02(-0.42%)
Oct 19, 2004 3.965 4.021 3.954 4.010 17,340,528 +0.12(+3.16%)
Oct 18, 2004 3.831 3.898 3.831 3.887 10,925,969 +0.02(+0.43%)
Oct 15, 2004 3.893 3.915 3.848 3.870 17,143,032 +0.02(+0.58%)
Oct 14, 2004 3.882 3.898 3.809 3.848 9,551,740 -0.02(-0.43%)
Oct 13, 2004 3.965 4.004 3.865 3.865 12,766,271 +0.01(+0.29%)
Oct 12, 2004 3.909 3.909 3.781 3.854 17,068,010 -0.13(-3.36%)
Oct 11, 2004 3.937 3.988 3.915 3.988 6,852,701 +0.05(+1.28%)
Oct 08, 2004 4.016 4.049 3.904 3.937 21,349,336 -0.15(-3.69%)
Oct 07, 2004 4.133 4.172 4.083 4.088 14,203,168 -0.08(-2.01%)
Oct 06, 2004 4.205 4.211 4.105 4.172 12,178,621 -0.03(-0.66%)
Oct 05, 2004 4.217 4.239 4.178 4.200 7,827,284 -0.07(-1.57%)
Oct 04, 2004 4.295 4.328 4.256 4.267 9,776,988 +0.08(+1.87%)
Oct 01, 2004 4.038 4.222 4.038 4.189 18,110,276 +0.20(+5.04%)
Sep 30, 2004 3.999 4.049 3.949 3.988 6,236,402 -0.03(-0.70%)
Sep 29, 2004 3.988 4.038 3.971 4.016 7,835,162 +0.05(+1.27%)
Sep 28, 2004 3.993 4.010 3.926 3.965 6,953,149 -0.03(-0.84%)
Sep 27, 2004 3.943 4.021 3.937 3.999 8,107,860 -0.07(-1.78%)
Sep 24, 2004 4.127 4.181 4.032 4.071 13,046,668 -0.16(-3.70%)
Sep 23, 2004 4.161 4.245 4.127 4.228 7,909,469 +0.07(+1.61%)
Sep 22, 2004 4.256 4.267 4.133 4.161 9,385,221 -0.17(-3.87%)
Sep 21, 2004 4.306 4.345 4.278 4.328 7,220,117 +0.06(+1.44%)
Sep 20, 2004 4.178 4.295 4.178 4.267 9,664,364 +0.06(+1.33%)
Sep 17, 2004 4.127 4.222 4.122 4.211 4,588,402 +0.07(+1.62%)
Sep 16, 2004 4.161 4.228 4.138 4.144 4,659,665 +0.00(+0.00%)
Sep 15, 2004 4.205 4.205 4.122 4.144 7,403,467 -0.09(-2.11%)
Sep 14, 2004 4.228 4.278 4.183 4.233 12,269,937 -0.02(-0.52%)
Sep 13, 2004 4.334 4.429 4.239 4.256 21,422,748 -0.01(-0.13%)
Sep 10, 2004 4.172 4.334 4.138 4.261 20,753,628 +0.17(+4.09%)
Sep 09, 2004 4.016 4.127 3.999 4.094 11,867,964 +0.15(+3.82%)
Sep 08, 2004 3.915 3.982 3.915 3.943 4,662,708 -0.03(-0.70%)
Sep 07, 2004 4.066 4.066 3.954 3.971 8,258,443 +0.03(+0.71%)
Sep 03, 2004 4.038 4.083 3.943 3.943 18,871,606 -0.31(-7.23%)
Sep 02, 2004 4.105 4.272 4.088 4.250 9,785,404 +0.07(+1.60%)
Sep 01, 2004 4.217 4.284 4.144 4.183 8,929,711 -0.03(-0.79%)
Aug 31, 2004 4.222 4.228 4.122 4.217 8,761,581 -0.03(-0.79%)
Aug 30, 2004 4.295 4.295 4.222 4.250 9,157,824 -0.04(-1.04%)
Aug 27, 2004 4.328 4.328 4.233 4.295 6,669,172 -0.01(-0.13%)
Aug 26, 2004 4.340 4.351 4.284 4.300 9,119,865 +0.01(+0.26%)
Aug 25, 2004 4.183 4.295 4.166 4.289 10,840,919 +0.13(+3.23%)
Aug 24, 2004 4.250 4.267 4.111 4.155 11,385,955 -0.06(-1.46%)
Aug 23, 2004 4.178 4.245 4.178 4.217 7,375,534 +0.04(+1.07%)
Aug 20, 2004 4.094 4.178 4.077 4.172 8,055,576 +0.04(+1.08%)
Aug 19, 2004 4.138 4.172 4.071 4.127 14,604,425 +0.03(+0.82%)
Aug 18, 2004 3.965 4.111 3.943 4.094 14,600,844 +0.20(+5.01%)
Aug 17, 2004 3.926 3.971 3.887 3.898 5,394,676 +0.00(+0.00%)
Aug 16, 2004 3.826 3.898 3.826 3.898 5,988,414 +0.06(+1.60%)
Aug 13, 2004 3.870 3.887 3.820 3.837 9,568,392 +0.02(+0.44%)
Aug 12, 2004 3.854 3.859 3.770 3.820 12,826,791 -0.06(-1.44%)
Aug 11, 2004 3.887 3.965 3.809 3.876 15,353,939 -0.10(-2.53%)
Aug 10, 2004 3.937 3.988 3.904 3.976 8,899,093 +0.12(+3.19%)
Aug 09, 2004 3.882 3.921 3.854 3.854 8,538,660 +0.01(+0.29%)
Aug 06, 2004 3.960 3.976 3.809 3.842 14,832,538 -0.13(-3.37%)
Aug 05, 2004 4.071 4.094 3.976 3.976 15,150,715 +0.00(+0.00%)
Aug 04, 2004 3.937 3.993 3.932 3.976 8,581,991 +0.01(+0.28%)
Aug 03, 2004 4.004 4.043 3.932 3.965 14,720,988 -0.01(-0.14%)
Aug 02, 2004 3.960 3.976 3.898 3.971 8,779,844 -0.01(-0.14%)
Jul 30, 2004 3.976 4.004 3.932 3.976 10,408,507 +0.06(+1.57%)
Jul 29, 2004 3.904 3.932 3.842 3.915 17,986,550 +0.13(+3.55%)
Jul 28, 2004 3.882 3.965 3.697 3.781 14,345,515 -0.04(-1.17%)
Jul 27, 2004 3.781 3.837 3.742 3.826 17,296,122 +0.12(+3.16%)
Jul 26, 2004 3.775 3.781 3.686 3.708 14,142,290 -0.04(-1.19%)
Jul 23, 2004 3.988 3.988 3.692 3.753 28,835,526 -0.27(-6.80%)
Jul 22, 2004 3.932 4.038 3.904 4.027 15,787,963 +0.13(+3.30%)
Jul 21, 2004 4.049 4.066 3.865 3.898 16,025,387 -0.07(-1.69%)
Jul 20, 2004 3.837 3.971 3.837 3.965 12,684,802 +0.08(+2.16%)
Jul 19, 2004 3.943 3.949 3.798 3.882 13,571,829 -0.03(-0.86%)
Jul 16, 2004 4.077 4.083 3.915 3.915 11,988,646 -0.05(-1.27%)
Jul 15, 2004 4.049 4.049 3.949 3.965 17,842,950 -0.03(-0.84%)
Jul 14, 2004 4.144 4.150 3.971 3.999 23,448,370 -0.26(-6.16%)
Jul 13, 2004 4.233 4.295 4.222 4.261 4,774,079 +0.02(+0.53%)
Jul 12, 2004 4.272 4.278 4.189 4.239 10,091,584 -0.15(-3.31%)
Jul 09, 2004 4.390 4.446 4.367 4.384 7,613,137 +0.06(+1.29%)
Jul 08, 2004 4.373 4.373 4.284 4.328 5,664,150 -0.05(-1.15%)
Jul 07, 2004 4.205 4.395 4.205 4.379 13,992,603 +0.19(+4.53%)
Jul 06, 2004 4.334 4.340 4.071 4.189 14,504,693 -0.17(-3.97%)
Jul 02, 2004 4.401 4.412 4.334 4.362 6,097,994 -0.08(-1.76%)
Jul 01, 2004 4.602 4.608 4.395 4.440 15,894,499 -0.20(-4.33%)
Jun 30, 2004 4.541 4.663 4.535 4.641 10,658,106 +0.09(+2.09%)
Jun 29, 2004 4.407 4.557 4.395 4.546 12,924,375 +0.17(+3.96%)
Jun 28, 2004 4.468 4.524 4.340 4.373 7,137,036 -0.08(-1.76%)
Jun 25, 2004 4.384 4.462 4.356 4.451 10,551,749 +0.10(+2.31%)
Jun 24, 2004 4.440 4.479 4.334 4.351 14,832,180 -0.06(-1.39%)
Jun 23, 2004 4.312 4.418 4.267 4.412 15,489,840 +0.17(+3.95%)
Jun 22, 2004 4.133 4.245 4.083 4.245 14,420,717 +0.20(+4.83%)
Jun 21, 2004 4.183 4.205 4.049 4.049 10,363,923 -0.08(-2.03%)
Jun 18, 2004 4.049 4.217 4.016 4.133 11,454,711 +0.01(+0.27%)
Jun 17, 2004 4.172 4.178 4.077 4.122 20,958,106 -0.04(-0.94%)
Jun 16, 2004 4.289 4.300 4.127 4.161 17,850,470 -0.17(-3.87%)
Jun 15, 2004 4.284 4.334 4.261 4.328 19,561,496 +0.10(+2.38%)
Jun 14, 2004 4.379 4.708 4.194 4.228 24,263,776 -0.22(-4.96%)
Jun 10, 2004 4.527 4.532 4.424 4.448 20,422,614 -0.08(-1.73%)
Jun 09, 2004 4.703 4.703 4.522 4.527 24,734,038 -0.21(-4.35%)
Jun 08, 2004 4.752 4.777 4.693 4.733 11,467,054 -0.01(-0.31%)
Jun 07, 2004 4.688 4.747 4.635 4.747 16,125,072 +0.17(+3.75%)
Jun 04, 2004 4.615 4.669 4.561 4.576 15,561,497 +0.02(+0.43%)
Jun 03, 2004 4.595 4.630 4.556 4.556 15,689,072 -0.21(-4.32%)
Jun 02, 2004 4.747 4.840 4.713 4.762 9,114,979 -0.11(-2.21%)
Jun 01, 2004 4.889 4.894 4.850 4.870 12,030,016 -0.10(-2.07%)
May 28, 2004 4.919 4.973 4.870 4.973 8,472,409 +0.05(+1.10%)
May 27, 2004 4.826 4.968 4.826 4.919 14,867,897 +0.10(+2.03%)
May 26, 2004 4.713 4.821 4.708 4.821 14,851,159 +0.14(+2.93%)
May 25, 2004 4.605 4.688 4.546 4.684 16,660,683 +0.08(+1.70%)
May 24, 2004 4.605 4.654 4.586 4.605 11,230,274 +0.00(+0.00%)
May 21, 2004 4.605 4.654 4.586 4.605 9,948,605 +0.05(+1.08%)
May 20, 2004 4.595 4.630 4.551 4.556 8,647,340 -0.03(-0.75%)
May 19, 2004 4.649 4.733 4.571 4.590 21,294,206 +0.10(+2.29%)
May 18, 2004 4.443 4.502 4.439 4.488 14,087,342 +0.09(+2.00%)
May 17, 2004 4.355 4.502 4.336 4.399 18,112,588 -0.22(-4.67%)
May 14, 2004 4.644 4.674 4.590 4.615 11,247,216 -0.12(-2.48%)
May 13, 2004 4.728 4.782 4.684 4.733 11,035,136 -0.01(-0.31%)
May 12, 2004 4.796 4.830 4.630 4.747 17,943,168 -0.05(-1.12%)
May 11, 2004 4.733 4.801 4.639 4.801 17,219,564 +0.22(+4.70%)
May 10, 2004 4.605 4.625 4.502 4.586 18,219,956 -0.10(-2.19%)
May 07, 2004 4.644 4.782 4.644 4.688 18,077,072 +0.06(+1.27%)
May 06, 2004 4.713 4.718 4.625 4.630 24,802,010 -0.10(-2.07%)
May 05, 2004 4.679 4.777 4.630 4.728 18,918,862 -0.11(-2.33%)
May 04, 2004 4.786 4.875 4.752 4.840 10,943,486 +0.14(+2.92%)
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.