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

Taiwan Semiconductor ADR (NY: TSM )

190.54 -3.94 (-2.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Apr 30, 2008 6.633 6.845 6.633 6.796 31,088,808 +0.25(+3.79%)
Apr 29, 2008 6.561 6.615 6.512 6.548 23,931,196 -0.05(-0.73%)
Apr 28, 2008 6.530 6.651 6.530 6.597 19,853,432 +0.11(+1.68%)
Apr 25, 2008 6.470 6.500 6.337 6.488 18,437,530 +0.00(+0.00%)
Apr 24, 2008 6.403 6.542 6.330 6.488 19,980,326 +0.05(+0.85%)
Apr 23, 2008 6.470 6.500 6.373 6.434 23,387,876 -0.07(-1.12%)
Apr 22, 2008 6.688 6.688 6.470 6.506 29,403,992 -0.19(-2.80%)
Apr 21, 2008 6.688 6.724 6.615 6.694 14,520,770 +0.00(+0.00%)
Apr 18, 2008 6.675 6.766 6.615 6.694 21,957,056 +0.09(+1.37%)
Apr 17, 2008 6.567 6.633 6.506 6.603 22,842,366 -0.02(-0.36%)
Apr 16, 2008 6.434 6.627 6.421 6.627 27,613,848 +0.36(+5.79%)
Apr 15, 2008 6.282 6.282 6.204 6.264 28,671,176 +0.10(+1.57%)
Apr 14, 2008 6.270 6.270 6.168 6.168 29,449,840 -0.05(-0.78%)
Apr 11, 2008 6.288 6.325 6.192 6.216 26,688,504 -0.14(-2.19%)
Apr 10, 2008 6.234 6.428 6.234 6.355 38,812,384 +0.19(+3.14%)
Apr 09, 2008 6.240 6.270 6.137 6.161 21,348,174 -0.09(-1.45%)
Apr 08, 2008 6.288 6.355 6.240 6.252 25,228,148 -0.09(-1.43%)
Apr 07, 2008 6.313 6.434 6.288 6.343 28,200,618 +0.04(+0.58%)
Apr 04, 2008 6.397 6.434 6.288 6.307 29,527,092 -0.14(-2.16%)
Apr 03, 2008 6.258 6.470 6.258 6.446 24,883,194 +0.11(+1.81%)
Apr 02, 2008 6.440 6.470 6.313 6.331 32,966,006 -0.08(-1.23%)
Apr 01, 2008 6.228 6.440 6.228 6.409 34,588,848 +0.20(+3.21%)
Mar 31, 2008 6.143 6.270 6.143 6.210 37,504,780 +0.06(+0.98%)
Mar 28, 2008 6.258 6.264 6.095 6.149 40,007,556 -0.09(-1.45%)
Mar 27, 2008 6.464 6.464 6.168 6.240 59,259,040 -0.25(-3.82%)
Mar 26, 2008 6.621 6.621 6.440 6.488 42,223,492 -0.13(-2.01%)
Mar 25, 2008 6.712 6.712 6.579 6.621 30,156,988 -0.09(-1.35%)
Mar 24, 2008 6.609 6.754 6.561 6.712 37,607,316 +0.47(+7.56%)
Mar 21, 2008 6.095 6.295 6.028 6.240 29,440,030 +0.01(+0.20%)
Mar 20, 2008 6.095 6.295 6.028 6.228 29,440,030 +0.31(+5.21%)
Mar 19, 2008 6.107 6.174 5.908 5.920 22,591,408 -0.22(-3.55%)
Mar 18, 2008 6.035 6.137 5.926 6.137 26,476,672 +0.27(+4.64%)
Mar 17, 2008 5.762 5.957 5.756 5.865 26,781,034 -0.11(-1.82%)
Mar 14, 2008 6.149 6.168 5.914 5.974 25,400,850 -0.19(-3.04%)
Mar 13, 2008 6.137 6.216 5.950 6.161 34,380,916 -0.05(-0.88%)
Mar 12, 2008 6.288 6.355 6.216 6.216 20,735,472 -0.15(-2.28%)
Mar 11, 2008 6.119 6.361 6.119 6.361 39,177,636 +0.35(+5.83%)
Mar 10, 2008 6.047 6.107 5.956 6.010 35,575,424 -0.08(-1.29%)
Mar 07, 2008 6.125 6.240 6.004 6.089 37,802,468 -0.06(-0.98%)
Mar 06, 2008 6.228 6.325 6.131 6.149 32,260,164 -0.08(-1.26%)
Mar 05, 2008 6.168 6.282 6.161 6.228 34,201,080 +0.17(+2.79%)
Mar 04, 2008 5.968 6.083 5.895 6.059 46,584,552 +0.24(+4.05%)
Mar 03, 2008 5.944 5.944 5.744 5.823 24,387,928 -0.07(-1.13%)
Feb 29, 2008 5.992 6.035 5.877 5.889 15,365,191 -0.18(-2.89%)
Feb 28, 2008 6.137 6.174 6.053 6.065 21,694,706 -0.13(-2.05%)
Feb 27, 2008 6.053 6.228 6.053 6.192 23,449,692 +0.07(+1.09%)
Feb 26, 2008 6.004 6.161 5.950 6.125 25,998,710 +0.16(+2.63%)
Feb 25, 2008 5.901 5.986 5.817 5.968 22,322,998 +0.11(+1.96%)
Feb 22, 2008 5.823 5.883 5.726 5.853 21,661,234 +0.05(+0.83%)
Feb 21, 2008 5.956 6.010 5.774 5.805 30,453,370 -0.10(-1.74%)
Feb 20, 2008 5.889 5.926 5.805 5.908 21,121,744 -0.02(-0.41%)
Feb 19, 2008 5.914 6.004 5.908 5.932 32,301,020 +0.06(+1.03%)
Feb 18, 2008 5.799 5.950 5.781 5.871 0 +0.00(+0.00%)
Feb 15, 2008 5.799 5.950 5.781 5.871 20,134,234 +0.01(+0.10%)
Feb 14, 2008 5.841 5.974 5.841 5.865 32,862,096 -0.01(-0.10%)
Feb 13, 2008 5.805 5.877 5.750 5.871 17,182,858 +0.10(+1.78%)
Feb 12, 2008 5.714 5.829 5.696 5.768 17,646,058 +0.07(+1.27%)
Feb 11, 2008 5.593 5.714 5.551 5.696 18,769,724 +0.11(+1.95%)
Feb 08, 2008 5.502 5.641 5.490 5.587 15,401,510 -0.01(-0.11%)
Feb 07, 2008 5.502 5.666 5.406 5.593 27,978,312 +0.08(+1.54%)
Feb 06, 2008 5.527 5.672 5.502 5.508 19,436,602 -0.02(-0.33%)
Feb 05, 2008 5.835 5.835 5.527 5.527 33,784,400 -0.38(-6.45%)
Feb 04, 2008 5.938 5.944 5.811 5.908 19,805,156 +0.01(+0.21%)
Feb 01, 2008 5.714 5.920 5.696 5.895 38,112,224 +0.30(+5.41%)
Jan 31, 2008 5.539 5.666 5.315 5.593 36,634,996 +0.22(+4.05%)
Jan 30, 2008 5.388 5.539 5.309 5.375 30,743,358 -0.01(-0.11%)
Jan 29, 2008 5.406 5.424 5.297 5.381 19,517,834 +0.12(+2.30%)
Jan 28, 2008 5.206 5.291 5.128 5.261 19,237,614 +0.00(+0.00%)
Jan 25, 2008 5.273 5.472 5.254 5.261 32,691,660 +0.01(+0.12%)
Jan 24, 2008 5.236 5.381 5.164 5.254 28,527,030 +0.08(+1.52%)
Jan 23, 2008 4.765 5.218 4.656 5.176 42,730,560 +0.34(+7.13%)
Jan 22, 2008 4.728 5.007 4.571 4.831 33,526,886 -0.39(-7.52%)
Jan 21, 2008 5.140 5.345 5.121 5.224 0 +0.00(+0.00%)
Jan 18, 2008 5.140 5.345 5.121 5.224 27,163,724 +0.15(+2.98%)
Jan 17, 2008 5.170 5.303 5.049 5.073 31,444,366 -0.05(-1.06%)
Jan 16, 2008 5.261 5.279 5.007 5.128 27,350,842 -0.18(-3.31%)
Jan 15, 2008 5.472 5.502 5.297 5.303 28,193,936 -0.17(-3.09%)
Jan 14, 2008 5.466 5.496 5.400 5.472 24,459,522 +0.10(+1.80%)
Jan 11, 2008 5.430 5.430 5.339 5.375 24,644,738 -0.11(-2.09%)
Jan 10, 2008 5.412 5.496 5.369 5.490 25,989,142 +0.01(+0.22%)
Jan 09, 2008 5.339 5.527 5.327 5.478 33,554,544 +0.18(+3.42%)
Jan 08, 2008 5.297 5.424 5.261 5.297 30,961,562 +0.01(+0.11%)
Jan 07, 2008 5.442 5.442 5.218 5.291 29,669,590 -0.11(-2.02%)
Jan 04, 2008 5.684 5.720 5.381 5.400 33,778,080 -0.31(-5.40%)
Jan 03, 2008 5.744 5.829 5.684 5.708 17,534,142 -0.08(-1.36%)
Jan 02, 2008 5.950 5.986 5.738 5.787 21,471,612 -0.24(-3.92%)
Jan 01, 2008 6.016 6.065 5.992 6.022 0 +0.00(+0.00%)
Dec 31, 2007 6.016 6.065 5.992 6.022 11,087,850 +0.04(+0.61%)
Dec 28, 2007 5.950 5.998 5.883 5.986 14,825,325 +0.06(+1.02%)
Dec 27, 2007 6.053 6.065 5.908 5.926 8,069,160 -0.08(-1.41%)
Dec 26, 2007 5.944 6.010 5.901 6.010 7,936,084 +0.07(+1.22%)
Dec 24, 2007 5.950 5.974 5.895 5.938 3,120,635 +0.01(+0.10%)
Dec 21, 2007 5.895 5.938 5.853 5.932 14,452,873 +0.08(+1.45%)
Dec 20, 2007 5.895 5.914 5.805 5.847 12,856,401 -0.01(-0.10%)
Dec 19, 2007 5.774 5.889 5.774 5.853 17,133,698 +0.03(+0.52%)
Dec 18, 2007 5.738 5.877 5.714 5.823 17,071,752 +0.14(+2.45%)
Dec 17, 2007 5.877 5.877 5.672 5.684 21,532,744 -0.15(-2.59%)
Dec 14, 2007 5.974 5.974 5.817 5.835 14,317,266 -0.13(-2.13%)
Dec 13, 2007 5.956 5.980 5.847 5.962 20,758,166 -0.08(-1.40%)
Dec 12, 2007 6.107 6.161 5.956 6.047 16,402,953 +0.04(+0.70%)
Dec 11, 2007 6.137 6.240 5.986 6.004 22,493,226 -0.12(-1.97%)
Dec 10, 2007 6.089 6.192 6.071 6.125 14,838,352 -0.10(-1.65%)
Dec 07, 2007 6.228 6.276 6.180 6.228 16,967,980 +0.02(+0.39%)
Dec 06, 2007 6.035 6.216 6.035 6.204 17,296,778 +0.15(+2.50%)
Dec 05, 2007 5.974 6.071 5.962 6.053 27,481,986 +0.19(+3.20%)
Dec 04, 2007 5.877 5.962 5.835 5.865 14,326,284 -0.04(-0.72%)
Dec 03, 2007 6.022 6.028 5.889 5.908 20,318,330 -0.09(-1.51%)
Nov 30, 2007 6.004 6.083 5.962 5.998 27,214,296 +0.10(+1.74%)
Nov 29, 2007 5.865 5.938 5.799 5.895 20,593,292 +0.00(+0.00%)
Nov 28, 2007 5.684 5.950 5.684 5.895 24,025,372 +0.19(+3.39%)
Nov 27, 2007 5.768 5.768 5.629 5.702 21,899,970 -0.04(-0.63%)
Nov 26, 2007 5.744 5.871 5.732 5.738 20,489,812 +0.00(+0.00%)
Nov 23, 2007 5.744 5.799 5.696 5.738 12,619,063 +0.13(+2.37%)
Nov 21, 2007 5.744 5.762 5.539 5.605 25,048,464 -0.24(-4.04%)
Nov 20, 2007 5.793 5.998 5.762 5.841 17,985,230 +0.08(+1.36%)
Nov 19, 2007 5.853 5.895 5.762 5.762 18,507,624 -0.13(-2.26%)
Nov 16, 2007 5.859 5.901 5.768 5.895 15,152,334 +0.06(+1.04%)
Nov 15, 2007 5.986 5.992 5.774 5.835 24,633,952 -0.11(-1.93%)
Nov 14, 2007 6.016 6.083 5.932 5.950 13,395,964 -0.09(-1.50%)
Nov 13, 2007 5.871 6.041 5.871 6.041 34,534,376 +0.24(+4.17%)
Nov 12, 2007 5.920 6.010 5.799 5.799 22,430,748 -0.13(-2.24%)
Nov 09, 2007 5.926 6.041 5.901 5.932 22,794,376 -0.05(-0.91%)
Nov 08, 2007 6.113 6.192 5.901 5.986 29,380,442 -0.16(-2.56%)
Nov 07, 2007 6.307 6.307 6.131 6.143 16,341,586 -0.16(-2.59%)
Nov 06, 2007 6.168 6.331 6.168 6.307 16,355,129 +0.14(+2.25%)
Nov 05, 2007 6.155 6.313 6.107 6.168 19,396,632 -0.11(-1.83%)
Nov 02, 2007 6.276 6.379 6.210 6.282 28,585,330 -0.07(-1.05%)
Nov 01, 2007 6.131 6.494 6.131 6.349 38,168,736 -0.09(-1.41%)
Oct 31, 2007 6.319 6.488 6.301 6.440 35,260,660 +0.15(+2.40%)
Oct 30, 2007 6.228 6.313 6.143 6.288 25,798,390 -0.07(-1.05%)
Oct 29, 2007 6.149 6.373 6.131 6.355 48,982,916 +0.36(+6.05%)
Oct 26, 2007 6.004 6.028 5.956 5.992 37,066,296 +0.08(+1.33%)
Oct 25, 2007 6.010 6.010 5.865 5.914 34,860,596 +0.01(+0.10%)
Oct 24, 2007 6.010 6.010 5.750 5.908 26,588,340 -0.15(-2.49%)
Oct 23, 2007 5.962 6.071 5.938 6.059 26,787,626 +0.19(+3.19%)
Oct 22, 2007 5.883 5.938 5.805 5.871 15,386,173 -0.02(-0.31%)
Oct 19, 2007 6.047 6.113 5.865 5.889 24,803,700 -0.22(-3.56%)
Oct 18, 2007 6.137 6.180 6.035 6.107 21,927,206 -0.05(-0.79%)
Oct 17, 2007 6.131 6.210 6.035 6.155 20,186,304 +0.13(+2.11%)
Oct 16, 2007 6.095 6.101 5.986 6.028 17,442,370 -0.02(-0.30%)
Oct 15, 2007 6.125 6.216 6.022 6.047 19,402,646 -0.02(-0.40%)
Oct 12, 2007 6.198 6.198 6.028 6.071 27,847,642 -0.10(-1.67%)
Oct 11, 2007 6.409 6.446 6.107 6.174 37,507,704 -0.34(-5.29%)
Oct 10, 2007 6.470 6.542 6.349 6.518 26,123,450 +0.05(+0.75%)
Oct 09, 2007 6.446 6.482 6.349 6.470 23,434,996 +0.05(+0.85%)
Oct 08, 2007 6.415 6.536 6.385 6.415 17,110,118 -0.05(-0.75%)
Oct 05, 2007 6.355 6.548 6.331 6.464 18,972,982 +0.17(+2.69%)
Oct 04, 2007 6.295 6.379 6.264 6.295 19,392,724 +0.02(+0.29%)
Oct 03, 2007 6.295 6.367 6.222 6.276 14,606,230 -0.08(-1.33%)
Oct 02, 2007 6.319 6.379 6.295 6.361 18,040,502 +0.05(+0.86%)
Oct 01, 2007 6.168 6.373 6.155 6.307 17,621,314 +0.19(+3.06%)
Sep 28, 2007 6.204 6.222 6.113 6.119 12,907,423 -0.10(-1.56%)
Sep 27, 2007 6.186 6.258 6.143 6.216 18,684,028 +0.13(+2.19%)
Sep 26, 2007 6.161 6.222 6.047 6.083 22,870,200 -0.04(-0.59%)
Sep 25, 2007 6.168 6.180 6.083 6.119 25,970,140 -0.09(-1.46%)
Sep 24, 2007 6.228 6.288 6.180 6.210 18,667,192 +0.01(+0.20%)
Sep 21, 2007 6.107 6.222 6.101 6.198 15,423,053 +0.10(+1.69%)
Sep 20, 2007 6.095 6.137 6.041 6.095 18,176,874 -0.02(-0.30%)
Sep 19, 2007 6.161 6.161 6.047 6.113 27,173,132 -0.07(-1.17%)
Sep 18, 2007 5.938 6.198 5.895 6.186 22,079,192 +0.25(+4.18%)
Sep 17, 2007 5.956 6.010 5.895 5.938 14,445,644 -0.10(-1.60%)
Sep 14, 2007 6.028 6.077 6.004 6.035 18,671,160 -0.04(-0.60%)
Sep 13, 2007 5.926 6.119 5.908 6.071 21,756,366 +0.11(+1.93%)
Sep 12, 2007 5.920 6.071 5.865 5.956 21,532,438 +0.03(+0.51%)
Sep 11, 2007 5.944 5.974 5.853 5.926 20,387,332 +0.04(+0.72%)
Sep 10, 2007 5.920 6.016 5.823 5.883 19,928,066 +0.01(+0.10%)
Sep 07, 2007 6.022 6.022 5.793 5.877 26,878,090 -0.24(-3.95%)
Sep 06, 2007 6.101 6.161 6.022 6.119 20,870,910 +0.09(+1.50%)
Sep 05, 2007 5.998 6.071 5.992 6.028 23,491,226 -0.09(-1.48%)
Sep 04, 2007 5.968 6.161 5.956 6.119 20,801,118 +0.12(+2.02%)
Aug 31, 2007 5.956 6.004 5.908 5.998 17,149,478 +0.24(+4.09%)
Aug 30, 2007 5.811 5.914 5.750 5.762 12,580,959 -0.12(-2.06%)
Aug 29, 2007 5.756 5.895 5.726 5.883 14,306,723 +0.20(+3.51%)
Aug 28, 2007 5.883 5.883 5.660 5.684 14,417,694 -0.19(-3.29%)
Aug 27, 2007 6.047 6.047 5.841 5.877 16,556,363 -0.19(-3.19%)
Aug 24, 2007 5.962 6.083 5.950 6.071 13,132,343 +0.05(+0.90%)
Aug 23, 2007 6.047 6.047 5.871 6.016 16,597,763 +0.04(+0.71%)
Aug 22, 2007 5.908 6.028 5.895 5.974 27,769,666 +0.13(+2.17%)
Aug 21, 2007 5.962 5.962 5.774 5.847 18,213,548 -0.03(-0.51%)
Aug 20, 2007 5.962 5.986 5.805 5.877 14,535,777 +0.01(+0.21%)
Aug 17, 2007 5.678 5.895 5.654 5.865 27,705,166 +0.36(+6.48%)
Aug 16, 2007 5.454 5.587 5.297 5.508 36,208,128 -0.05(-0.87%)
Aug 15, 2007 5.774 5.817 5.527 5.557 50,346,712 -0.25(-4.27%)
Aug 14, 2007 6.095 6.125 5.805 5.805 27,783,888 -0.26(-4.29%)
Aug 13, 2007 6.168 6.168 5.986 6.065 21,982,774 +0.08(+1.31%)
Aug 10, 2007 6.047 6.047 5.774 5.986 30,457,096 +0.07(+1.23%)
Aug 09, 2007 6.125 6.131 5.805 5.914 44,414,140 -0.30(-4.77%)
Aug 08, 2007 6.107 6.252 6.083 6.210 20,357,544 +0.23(+3.84%)
Aug 07, 2007 5.920 6.028 5.883 5.980 20,880,446 -0.08(-1.30%)
Aug 06, 2007 5.974 6.071 5.817 6.059 26,855,430 +0.18(+3.09%)
Aug 03, 2007 5.908 6.107 5.877 5.877 30,082,636 -0.23(-3.76%)
Aug 02, 2007 6.107 6.180 5.811 6.107 24,559,128 +0.10(+1.61%)
Aug 01, 2007 5.986 6.035 5.817 6.010 30,068,276 -0.13(-2.07%)
Jul 31, 2007 6.270 6.313 6.113 6.137 28,747,498 -0.08(-1.26%)
Jul 30, 2007 6.216 6.276 6.119 6.216 31,356,238 +0.11(+1.78%)
Jul 27, 2007 6.240 6.240 6.004 6.107 42,111,728 -0.07(-1.17%)
Jul 26, 2007 6.440 6.440 6.107 6.180 47,284,296 -0.41(-6.24%)
Jul 25, 2007 6.627 6.669 6.506 6.591 21,930,662 +0.00(+0.00%)
Jul 24, 2007 6.597 6.796 6.458 6.591 26,304,260 -0.07(-1.09%)
Jul 23, 2007 6.675 6.681 6.615 6.663 22,735,850 +0.07(+1.10%)
Jul 20, 2007 6.748 6.772 6.494 6.591 35,205,316 -0.20(-2.94%)
Jul 19, 2007 6.815 6.851 6.742 6.790 32,957,386 -0.08(-1.14%)
Jul 18, 2007 6.881 7.014 6.760 6.869 28,837,420 -0.23(-3.24%)
Jul 17, 2007 6.996 7.129 6.996 7.099 21,281,268 +0.04(+0.51%)
Jul 16, 2007 7.075 7.117 6.899 7.062 21,345,786 +0.01(+0.17%)
Jul 13, 2007 7.099 7.111 7.038 7.050 18,088,020 -0.02(-0.26%)
Jul 12, 2007 6.941 7.075 6.923 7.068 17,918,236 +0.18(+2.54%)
Jul 11, 2007 6.887 6.935 6.851 6.893 26,205,314 -0.03(-0.44%)
Jul 10, 2007 7.020 7.038 6.917 6.923 28,855,618 -0.17(-2.39%)
Jul 09, 2007 6.941 7.141 6.948 7.093 34,471,432 +0.15(+2.18%)
Jul 06, 2007 6.851 6.972 6.839 6.941 30,339,278 +0.05(+0.79%)
Jul 05, 2007 6.893 6.917 6.833 6.887 34,152,188 +0.00(+0.00%)
Jul 03, 2007 6.845 6.905 6.815 6.887 9,834,221 +0.07(+0.98%)
Jul 02, 2007 6.730 6.839 6.766 6.821 21,162,522 +0.09(+1.35%)
Jun 29, 2007 6.754 6.857 6.663 6.730 22,856,348 -0.02(-0.36%)
Jun 28, 2007 6.663 6.790 6.663 6.754 16,165,950 +0.02(+0.27%)
Jun 27, 2007 6.621 6.748 6.597 6.736 13,002,369 +0.08(+1.18%)
Jun 26, 2007 6.736 6.754 6.609 6.657 18,922,824 +0.01(+0.18%)
Jun 25, 2007 6.724 6.784 6.645 6.645 22,521,970 +0.01(+0.09%)
Jun 22, 2007 6.736 6.778 6.609 6.639 26,654,824 -0.15(-2.23%)
Jun 21, 2007 6.555 6.802 6.561 6.790 36,727,408 +0.26(+3.98%)
Jun 20, 2007 6.591 6.597 6.488 6.530 33,353,136 +0.06(+0.93%)
Jun 19, 2007 6.464 6.488 6.391 6.470 16,073,501 +0.02(+0.28%)
Jun 18, 2007 6.530 6.542 6.428 6.452 20,988,662 -0.09(-1.39%)
Jun 15, 2007 6.421 6.579 6.421 6.542 33,912,624 +0.13(+2.08%)
Jun 14, 2007 6.313 6.440 6.288 6.409 36,812,436 +0.13(+2.12%)
Jun 13, 2007 6.210 6.282 6.198 6.276 25,810,216 +0.07(+1.07%)
Jun 12, 2007 6.282 6.282 6.186 6.210 19,542,560 -0.11(-1.82%)
Jun 11, 2007 6.355 6.379 6.313 6.325 23,935,586 -0.07(-1.04%)
Jun 08, 2007 6.288 6.403 6.240 6.391 29,013,756 -0.08(-1.31%)
Jun 07, 2007 6.555 6.585 6.470 6.476 33,259,436 -0.04(-0.65%)
Jun 06, 2007 6.555 6.591 6.458 6.518 16,312,664 -0.03(-0.46%)
Jun 05, 2007 6.663 6.694 6.482 6.548 51,719,880 -0.10(-1.46%)
Jun 04, 2007 6.651 6.712 6.627 6.645 20,582,400 -0.05(-0.81%)
Jun 01, 2007 6.597 6.724 6.567 6.700 29,199,106 +0.10(+1.56%)
May 31, 2007 6.506 6.621 6.452 6.597 31,075,242 +0.15(+2.35%)
May 30, 2007 6.434 6.476 6.349 6.446 22,590,708 +0.02(+0.28%)
May 29, 2007 6.409 6.464 6.379 6.428 27,710,458 +0.10(+1.53%)
May 25, 2007 6.288 6.349 6.240 6.331 27,051,574 +0.03(+0.48%)
May 24, 2007 6.403 6.440 6.247 6.301 49,749,924 -0.07(-1.04%)
May 23, 2007 6.476 6.524 6.355 6.367 25,574,082 -0.08(-1.22%)
May 22, 2007 6.385 6.488 6.331 6.446 31,872,706 +0.09(+1.43%)
May 21, 2007 6.403 6.458 6.337 6.355 40,182,672 -0.01(-0.19%)
May 18, 2007 6.482 6.506 6.361 6.367 82,685,832 -0.09(-1.40%)
May 17, 2007 6.319 6.548 6.319 6.458 43,430,204 +0.11(+1.71%)
May 16, 2007 6.222 6.367 6.216 6.349 20,817,656 +0.13(+2.14%)
May 15, 2007 6.234 6.282 6.155 6.216 14,148,091 +0.03(+0.49%)
May 14, 2007 6.295 6.307 6.168 6.186 18,977,282 -0.11(-1.73%)
May 11, 2007 6.246 6.325 6.246 6.295 16,757,239 -0.01(-0.10%)
May 10, 2007 6.379 6.379 6.276 6.301 23,161,484 -0.07(-1.04%)
May 09, 2007 6.301 6.367 6.282 6.367 20,215,302 +0.02(+0.29%)
May 08, 2007 6.434 6.440 6.331 6.349 11,950,687 -0.12(-1.87%)
May 07, 2007 6.470 6.506 6.440 6.470 8,734,609 +0.00(+0.00%)
May 04, 2007 6.591 6.597 6.470 6.470 15,747,698 -0.01(-0.09%)
May 03, 2007 6.403 6.506 6.403 6.476 16,185,005 +0.05(+0.85%)
May 02, 2007 6.458 6.470 6.391 6.421 19,119,328 -0.04(-0.65%)
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.