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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2010 6.234 6.381 6.222 6.234 21,034,282 -0.09(-1.42%)
May 27, 2010 6.138 6.337 6.138 6.324 21,585,106 +0.27(+4.55%)
May 26, 2010 6.190 6.234 6.049 6.049 30,736,128 -0.07(-1.15%)
May 25, 2010 6.075 6.119 5.947 6.119 196,377 -0.02(-0.31%)
May 24, 2010 6.209 6.273 6.138 6.138 17,870,498 -0.12(-1.94%)
May 21, 2010 6.075 6.311 6.036 6.260 24,086,042 +0.10(+1.66%)
May 20, 2010 6.132 6.241 6.106 6.158 46,920 -0.12(-1.93%)
May 19, 2010 6.234 6.333 6.177 6.279 26,615,062 +0.06(+0.93%)
May 18, 2010 6.394 6.439 6.170 6.222 219,601 -0.15(-2.41%)
May 17, 2010 6.349 6.407 6.177 6.375 20,168,762 +0.06(+1.01%)
May 14, 2010 6.311 6.541 6.209 6.311 43,939,976 -0.24(-3.71%)
May 13, 2010 6.560 6.618 6.509 6.554 32,928,282 +0.01(+0.20%)
May 12, 2010 6.567 6.586 6.509 6.541 20,765,178 +0.04(+0.59%)
May 11, 2010 6.580 6.599 6.490 6.503 59,419 -0.08(-1.26%)
May 10, 2010 6.490 6.592 6.452 6.586 28,375,214 +0.26(+4.15%)
May 07, 2010 6.330 6.401 6.180 6.324 41,567,792 +0.09(+1.42%)
May 06, 2010 6.369 6.453 6.075 6.236 37,253,096 -0.13(-2.09%)
May 05, 2010 6.362 6.452 6.286 6.369 31,347,088 -0.08(-1.29%)
May 04, 2010 6.778 6.778 6.407 6.452 126,596 -0.36(-5.35%)
May 03, 2010 6.823 6.842 6.733 6.816 11,967,957 +0.04(+0.66%)
Apr 30, 2010 6.771 6.810 6.685 6.771 24,163,328 +0.02(+0.28%)
Apr 29, 2010 6.740 6.778 6.682 6.752 20,336,312 +0.04(+0.57%)
Apr 28, 2010 6.867 6.874 6.650 6.714 30,638,506 -0.06(-0.94%)
Apr 27, 2010 6.963 6.963 6.752 6.778 61,456 -0.25(-3.55%)
Apr 26, 2010 7.059 7.104 7.002 7.027 15,861,833 +0.02(+0.27%)
Apr 23, 2010 7.021 7.021 6.906 7.008 14,195,181 -0.01(-0.09%)
Apr 22, 2010 6.829 7.021 6.810 7.014 24,534,284 +0.08(+1.20%)
Apr 21, 2010 6.963 6.989 6.810 6.931 12,073 -0.04(-0.55%)
Apr 20, 2010 6.957 7.046 6.925 6.970 66,104 +0.04(+0.55%)
Apr 19, 2010 6.867 6.970 6.816 6.931 22,087,318 -0.01(-0.09%)
Apr 16, 2010 7.027 7.040 6.834 6.938 28,418,948 -0.18(-2.52%)
Apr 15, 2010 7.155 7.187 7.085 7.117 14,290,553 -0.08(-1.07%)
Apr 14, 2010 6.925 7.194 6.919 7.194 47,806,236 +0.37(+5.44%)
Apr 13, 2010 6.740 6.842 6.720 6.823 16,029,776 +0.05(+0.76%)
Apr 12, 2010 6.823 6.835 6.771 6.771 15,482,681 -0.02(-0.28%)
Apr 09, 2010 6.848 6.874 6.720 6.791 20,496,400 +0.00(+0.00%)
Apr 08, 2010 6.887 6.887 6.765 6.791 20,020,306 -0.15(-2.12%)
Apr 07, 2010 6.951 7.021 6.912 6.938 18,668,294 +0.01(+0.18%)
Apr 06, 2010 6.867 6.931 6.848 6.925 18,479,880 +0.10(+1.50%)
Apr 05, 2010 6.816 6.893 6.663 6.823 11,247,470 +0.04(+0.66%)
Apr 01, 2010 6.746 6.778 6.778 6.778 23,089,416 +0.07(+1.05%)
Mar 31, 2010 6.676 6.727 6.631 6.708 22,078,912 -0.04(-0.57%)
Mar 30, 2010 6.759 6.791 6.688 6.746 18,780,938 +0.01(+0.09%)
Mar 29, 2010 6.708 6.740 6.644 6.740 18,067,104 +0.12(+1.74%)
Mar 26, 2010 6.682 6.746 6.599 6.624 19,940,566 -0.04(-0.58%)
Mar 25, 2010 6.618 6.746 6.618 6.663 30,449,786 +0.06(+0.87%)
Mar 24, 2010 6.541 6.656 6.522 6.605 30,806,994 +0.04(+0.58%)
Mar 23, 2010 6.522 6.580 6.490 6.567 30,246,218 +0.06(+0.88%)
Mar 22, 2010 6.452 6.548 6.420 6.509 14,824,602 +0.06(+0.89%)
Mar 19, 2010 6.586 6.612 6.445 6.452 20,171,548 -0.16(-2.42%)
Mar 18, 2010 6.688 6.701 6.535 6.612 21,866,320 -0.05(-0.77%)
Mar 17, 2010 6.624 6.695 6.612 6.663 19,258,578 +0.08(+1.26%)
Mar 16, 2010 6.484 6.605 6.465 6.580 15,128,262 +0.10(+1.48%)
Mar 15, 2010 6.483 6.497 6.458 6.484 17,618,534 -0.12(-1.84%)
Mar 12, 2010 6.682 6.708 6.554 6.605 19,750,810 -0.11(-1.62%)
Mar 11, 2010 6.624 6.714 6.586 6.714 29,315,312 +0.10(+1.55%)
Mar 10, 2010 6.548 6.714 6.529 6.612 19,211,854 +0.06(+0.88%)
Mar 09, 2010 6.516 6.612 6.497 6.554 21,921,166 +0.01(+0.20%)
Mar 08, 2010 6.516 6.554 6.490 6.541 25,256,690 +0.06(+0.99%)
Mar 05, 2010 6.388 6.490 6.369 6.477 27,718,184 +0.17(+2.63%)
Mar 04, 2010 6.247 6.337 6.234 6.311 34,330,928 +0.01(+0.10%)
Mar 03, 2010 6.362 6.439 6.273 6.305 20,688,912 -0.06(-0.90%)
Mar 02, 2010 6.407 6.458 6.330 6.362 18,877,808 +0.00(+0.00%)
Mar 01, 2010 6.337 6.391 6.324 6.362 21,308,164 +0.13(+2.05%)
Feb 26, 2010 6.222 6.254 6.164 6.234 14,684,756 +0.00(+0.00%)
Feb 25, 2010 6.234 6.260 6.113 6.234 28,637,976 -0.04(-0.71%)
Feb 24, 2010 6.298 6.369 6.234 6.279 20,702,394 -0.02(-0.30%)
Feb 23, 2010 6.413 6.413 6.250 6.298 28,334,988 -0.10(-1.50%)
Feb 22, 2010 6.413 6.452 6.381 6.394 13,172,262 -0.01(-0.20%)
Feb 19, 2010 6.426 6.452 6.343 6.407 12,597,404 +0.01(+0.15%)
Feb 18, 2010 6.433 6.458 6.337 6.397 8,073,953 -0.01(-0.15%)
Feb 17, 2010 6.362 6.433 6.330 6.407 21,831,102 +0.07(+1.11%)
Feb 16, 2010 6.234 6.343 6.215 6.337 14,908,396 +0.13(+2.06%)
Feb 12, 2010 6.260 6.209 6.209 6.209 21,212,724 -0.12(-1.82%)
Feb 11, 2010 6.228 6.337 6.138 6.324 21,466,286 +0.12(+1.96%)
Feb 10, 2010 6.138 6.222 6.081 6.202 27,408,462 +0.06(+1.04%)
Feb 09, 2010 6.202 6.278 6.106 6.138 45,847,956 +0.03(+0.52%)
Feb 08, 2010 6.202 6.228 6.030 6.106 39,368,292 -0.01(-0.10%)
Feb 05, 2010 6.138 6.209 6.007 6.113 52,752,456 -0.08(-1.24%)
Feb 04, 2010 6.407 6.426 6.138 6.190 28,730,044 -0.24(-3.78%)
Feb 03, 2010 6.381 6.484 6.343 6.433 23,192,052 +0.06(+1.00%)
Feb 02, 2010 6.445 6.445 6.330 6.369 28,555,756 -0.00(-0.05%)
Feb 01, 2010 6.484 6.580 6.343 6.372 35,983,588 -0.12(-1.92%)
Jan 29, 2010 6.548 6.628 6.458 6.497 47,031,340 +0.07(+1.09%)
Jan 28, 2010 6.509 6.522 6.324 6.426 62,941,820 +0.04(+0.60%)
Jan 27, 2010 6.413 6.484 6.356 6.388 35,913,200 -0.01(-0.10%)
Jan 26, 2010 6.497 6.509 6.362 6.394 34,270,300 -0.10(-1.48%)
Jan 25, 2010 6.452 6.644 6.452 6.490 32,226,594 +0.04(+0.59%)
Jan 22, 2010 6.720 6.746 6.452 6.452 32,870,350 -0.32(-4.72%)
Jan 21, 2010 6.944 6.989 6.752 6.771 21,806,726 -0.17(-2.40%)
Jan 20, 2010 6.970 6.976 6.848 6.938 21,276,678 -0.07(-1.00%)
Jan 19, 2010 6.829 7.027 6.784 7.008 23,299,242 +0.23(+3.40%)
Jan 15, 2010 6.995 6.778 6.778 6.778 24,125,506 -0.17(-2.48%)
Jan 14, 2010 7.040 7.040 6.944 6.951 13,594,130 -0.07(-1.00%)
Jan 13, 2010 6.848 7.040 6.848 7.021 21,084,958 +0.18(+2.62%)
Jan 12, 2010 6.957 6.982 6.784 6.842 32,628,472 -0.22(-3.08%)
Jan 11, 2010 7.130 7.187 6.957 7.059 34,741,408 -0.04(-0.54%)
Jan 08, 2010 7.123 7.174 7.053 7.098 26,422,626 -0.01(-0.09%)
Jan 07, 2010 7.296 7.315 7.078 7.104 42,767,492 -0.24(-3.31%)
Jan 06, 2010 7.392 7.424 7.277 7.347 21,282,264 -0.03(-0.35%)
Jan 05, 2010 7.417 7.456 7.325 7.373 22,482,586 -0.03(-0.43%)
Jan 04, 2010 7.347 7.475 7.334 7.405 12,662,027 +0.09(+1.22%)
Dec 31, 2009 7.200 7.315 7.315 7.315 11,595,926 +0.10(+1.42%)
Dec 30, 2009 7.206 7.238 7.174 7.213 9,070,813 +0.03(+0.36%)
Dec 29, 2009 7.238 7.238 7.168 7.187 12,444,301 +0.05(+0.72%)
Dec 28, 2009 7.225 7.225 7.123 7.136 5,894,203 -0.07(-0.98%)
Dec 24, 2009 7.251 7.251 7.162 7.206 6,708,368 +0.08(+1.08%)
Dec 23, 2009 7.245 7.264 7.130 7.130 13,234,596 -0.09(-1.24%)
Dec 22, 2009 7.174 7.289 7.149 7.219 27,569,406 +0.04(+0.53%)
Dec 21, 2009 7.130 7.225 7.098 7.181 26,236,208 +0.08(+1.08%)
Dec 18, 2009 7.091 7.187 7.008 7.104 25,405,082 +0.20(+2.87%)
Dec 17, 2009 6.925 7.002 6.848 6.906 23,837,454 -0.01(-0.18%)
Dec 16, 2009 6.925 7.040 6.906 6.919 20,723,584 +0.01(+0.19%)
Dec 15, 2009 6.893 6.976 6.855 6.906 16,127,855 -0.02(-0.28%)
Dec 14, 2009 6.928 6.957 6.906 6.925 17,474,204 +0.06(+0.93%)
Dec 11, 2009 6.957 7.027 6.823 6.861 16,995,212 -0.13(-1.83%)
Dec 10, 2009 6.925 7.014 6.861 6.989 25,893,634 +0.02(+0.28%)
Dec 09, 2009 7.002 7.008 6.899 6.970 18,583,718 +0.04(+0.55%)
Dec 08, 2009 6.893 6.976 6.874 6.931 15,798,946 -0.03(-0.37%)
Dec 07, 2009 6.944 6.989 6.893 6.957 21,153,596 +0.05(+0.74%)
Dec 04, 2009 6.803 6.938 6.803 6.906 26,547,916 +0.13(+1.98%)
Dec 03, 2009 6.919 6.919 6.752 6.771 29,147,448 -0.17(-2.49%)
Dec 02, 2009 6.669 6.944 6.669 6.944 41,160,788 +0.22(+3.33%)
Dec 01, 2009 6.727 6.784 6.701 6.720 16,008,793 +0.08(+1.15%)
Nov 30, 2009 6.573 6.714 6.560 6.644 13,363,778 +0.05(+0.78%)
Nov 27, 2009 6.458 6.631 6.445 6.592 9,265,892 -0.11(-1.62%)
Nov 25, 2009 6.714 6.727 6.669 6.701 9,028,722 +0.03(+0.38%)
Nov 24, 2009 6.708 6.752 6.650 6.676 13,265,053 -0.04(-0.67%)
Nov 23, 2009 6.720 6.797 6.695 6.720 12,208,375 +0.08(+1.15%)
Nov 20, 2009 6.560 6.656 6.560 6.644 14,338,726 -0.02(-0.29%)
Nov 19, 2009 6.740 6.797 6.567 6.663 48,064,616 -0.23(-3.34%)
Nov 18, 2009 6.803 6.925 6.797 6.893 15,271,744 +0.06(+0.84%)
Nov 17, 2009 6.803 6.867 6.733 6.835 26,764,594 -0.07(-1.02%)
Nov 16, 2009 6.925 6.982 6.867 6.906 35,880,636 +0.13(+1.98%)
Nov 13, 2009 6.663 6.791 6.650 6.771 30,811,780 +0.09(+1.34%)
Nov 12, 2009 6.624 6.727 6.612 6.682 31,303,762 +0.00(+0.00%)
Nov 11, 2009 6.522 6.688 6.471 6.682 55,097,720 +0.27(+4.29%)
Nov 10, 2009 6.465 6.509 6.381 6.407 26,726,502 +0.04(+0.70%)
Nov 09, 2009 6.273 6.375 6.234 6.362 15,618,665 +0.10(+1.63%)
Nov 06, 2009 6.234 6.337 6.209 6.260 23,821,340 +0.06(+1.03%)
Nov 05, 2009 6.215 6.317 6.170 6.196 35,332,932 +0.01(+0.10%)
Nov 04, 2009 6.113 6.254 6.113 6.190 35,257,396 +0.11(+1.79%)
Nov 03, 2009 6.075 6.126 5.979 6.081 30,400,590 -0.04(-0.73%)
Nov 02, 2009 6.228 6.228 6.023 6.126 50,358,564 +0.03(+0.42%)
Oct 30, 2009 6.279 6.298 6.004 6.100 59,379,112 -0.24(-3.73%)
Oct 29, 2009 6.254 6.369 6.222 6.337 23,812,852 +0.19(+3.01%)
Oct 28, 2009 6.298 6.343 6.138 6.151 40,979,056 -0.16(-2.53%)
Oct 27, 2009 6.452 6.477 6.234 6.311 47,998,016 -0.10(-1.50%)
Oct 26, 2009 6.477 6.490 6.375 6.407 57,388,328 +0.01(+0.10%)
Oct 23, 2009 6.465 6.465 6.394 6.401 33,436,572 -0.11(-1.67%)
Oct 22, 2009 6.471 6.573 6.413 6.509 25,143,016 -0.01(-0.20%)
Oct 21, 2009 6.375 6.656 6.343 6.522 62,754,060 +0.17(+2.72%)
Oct 20, 2009 6.324 6.413 6.317 6.349 41,693,220 +0.00(+0.00%)
Oct 19, 2009 6.362 6.401 6.314 6.349 38,411,520 +0.06(+1.02%)
Oct 16, 2009 6.388 6.388 6.222 6.286 43,896,912 -0.15(-2.29%)
Oct 15, 2009 6.567 6.612 6.407 6.433 52,487,148 -0.19(-2.80%)
Oct 14, 2009 6.701 6.701 6.554 6.618 46,011,952 +0.10(+1.47%)
Oct 13, 2009 6.401 6.535 6.349 6.522 50,789,296 +0.19(+2.93%)
Oct 12, 2009 6.471 6.497 6.311 6.337 28,851,366 -0.09(-1.39%)
Oct 09, 2009 6.375 6.471 6.375 6.426 45,000,576 +0.08(+1.31%)
Oct 08, 2009 6.516 6.522 6.311 6.343 94,254,872 -0.16(-2.46%)
Oct 07, 2009 6.509 6.554 6.426 6.503 45,319,144 -0.13(-1.93%)
Oct 06, 2009 6.676 6.759 6.612 6.631 36,760,768 -0.03(-0.48%)
Oct 05, 2009 6.618 6.714 6.596 6.663 18,910,216 +0.04(+0.68%)
Oct 02, 2009 6.637 6.708 6.509 6.618 27,212,328 -0.13(-1.90%)
Oct 01, 2009 6.989 7.027 6.733 6.746 37,937,824 -0.26(-3.74%)
Sep 30, 2009 7.034 7.078 6.906 7.008 42,620,568 +0.11(+1.58%)
Sep 29, 2009 6.989 7.027 6.854 6.899 29,690,272 -0.01(-0.19%)
Sep 28, 2009 6.740 6.963 6.708 6.912 28,811,138 +0.23(+3.44%)
Sep 25, 2009 6.656 6.733 6.644 6.682 16,479,807 +0.02(+0.29%)
Sep 24, 2009 6.906 6.931 6.631 6.663 25,049,194 -0.22(-3.25%)
Sep 23, 2009 6.906 6.957 6.874 6.887 25,487,716 -0.07(-1.01%)
Sep 22, 2009 6.931 7.027 6.887 6.957 23,987,878 +0.07(+1.02%)
Sep 21, 2009 6.931 6.957 6.864 6.887 25,271,254 -0.06(-0.92%)
Sep 18, 2009 6.951 7.034 6.906 6.951 23,463,328 -0.01(-0.18%)
Sep 17, 2009 7.034 7.059 6.931 6.963 30,568,696 -0.07(-1.00%)
Sep 16, 2009 7.021 7.053 6.938 7.034 30,264,444 +0.06(+0.82%)
Sep 15, 2009 6.970 7.002 6.906 6.976 13,175,659 +0.08(+1.11%)
Sep 14, 2009 6.957 6.957 6.855 6.899 17,125,262 -0.09(-1.28%)
Sep 11, 2009 7.149 7.162 6.938 6.989 23,080,582 -0.13(-1.80%)
Sep 10, 2009 7.162 7.162 6.963 7.117 35,314,664 +0.02(+0.27%)
Sep 09, 2009 7.034 7.162 6.982 7.098 27,530,928 +0.03(+0.36%)
Sep 08, 2009 7.034 7.130 7.008 7.072 20,971,122 +0.16(+2.31%)
Sep 04, 2009 6.874 6.925 6.778 6.912 15,758,130 +0.06(+0.84%)
Sep 03, 2009 6.848 6.874 6.733 6.855 15,405,701 +0.07(+1.04%)
Sep 02, 2009 6.746 6.874 6.714 6.784 16,549,245 +0.03(+0.47%)
Sep 01, 2009 6.944 7.155 6.720 6.752 31,638,564 -0.09(-1.31%)
Aug 31, 2009 6.765 6.861 6.733 6.842 17,104,842 -0.05(-0.74%)
Aug 28, 2009 6.880 6.970 6.810 6.893 15,164,354 +0.15(+2.28%)
Aug 27, 2009 6.701 6.746 6.650 6.740 11,484,832 +0.01(+0.10%)
Aug 26, 2009 6.925 6.925 6.682 6.733 22,371,468 -0.15(-2.14%)
Aug 25, 2009 6.906 6.944 6.842 6.880 16,341,467 -0.01(-0.19%)
Aug 24, 2009 6.791 6.919 6.720 6.893 24,454,278 +0.22(+3.26%)
Aug 21, 2009 6.714 6.714 6.599 6.676 16,761,203 +0.00(+0.00%)
Aug 20, 2009 6.516 6.701 6.516 6.676 12,641,441 +0.08(+1.26%)
Aug 19, 2009 6.586 6.612 6.490 6.592 19,385,220 -0.06(-0.87%)
Aug 18, 2009 6.631 6.682 6.529 6.650 16,718,673 +0.14(+2.16%)
Aug 17, 2009 6.599 6.669 6.497 6.509 19,156,206 -0.24(-3.60%)
Aug 14, 2009 6.919 7.034 6.695 6.752 20,612,070 -0.25(-3.56%)
Aug 13, 2009 6.803 7.021 6.701 7.002 34,628,772 +0.34(+5.09%)
Aug 12, 2009 6.522 6.752 6.509 6.663 18,255,612 +0.13(+1.96%)
Aug 11, 2009 6.529 6.624 6.465 6.535 21,451,948 +0.01(+0.10%)
Aug 10, 2009 6.529 6.573 6.433 6.529 10,968,357 -0.01(-0.20%)
Aug 07, 2009 6.497 6.573 6.394 6.541 13,955,955 +0.04(+0.69%)
Aug 06, 2009 6.631 6.740 6.394 6.497 20,848,536 -0.08(-1.17%)
Aug 05, 2009 6.669 6.688 6.516 6.573 17,590,564 -0.11(-1.63%)
Aug 04, 2009 6.740 6.759 6.644 6.682 15,199,726 -0.08(-1.14%)
Aug 03, 2009 6.861 6.874 6.708 6.759 18,827,726 +0.06(+0.96%)
Jul 31, 2009 6.899 6.951 6.676 6.695 29,435,458 -0.17(-2.42%)
Jul 30, 2009 6.823 6.995 6.740 6.861 35,285,116 +0.40(+6.24%)
Jul 29, 2009 6.503 6.509 6.394 6.458 20,567,882 -0.09(-1.37%)
Jul 28, 2009 6.580 6.624 6.490 6.548 14,771,634 +0.01(+0.20%)
Jul 27, 2009 6.676 6.682 6.458 6.535 16,316,885 -0.04(-0.68%)
Jul 24, 2009 6.554 6.599 6.449 6.580 14,704,772 -0.02(-0.29%)
Jul 23, 2009 6.605 6.708 6.541 6.599 37,098,348 +0.00(+0.00%)
Jul 22, 2009 6.228 6.701 6.202 6.599 26,911,156 +0.29(+4.56%)
Jul 21, 2009 6.458 6.509 6.209 6.311 24,909,854 -0.12(-1.89%)
Jul 20, 2009 6.445 6.509 6.394 6.433 20,127,312 +0.08(+1.31%)
Jul 17, 2009 6.234 6.439 6.170 6.349 25,192,696 +0.05(+0.81%)
Jul 16, 2009 6.202 6.330 6.087 6.298 17,673,472 +0.04(+0.61%)
Jul 15, 2009 6.247 6.349 6.170 6.260 31,087,736 +0.30(+5.04%)
Jul 14, 2009 5.911 5.966 5.856 5.960 17,494,406 +0.08(+1.34%)
Jul 13, 2009 5.759 5.923 5.753 5.881 24,486,852 +0.01(+0.10%)
Jul 10, 2009 5.723 5.905 5.723 5.875 30,832,296 +0.13(+2.33%)
Jul 09, 2009 5.729 5.808 5.687 5.741 34,078,712 +0.17(+3.05%)
Jul 08, 2009 5.614 5.650 5.474 5.571 31,563,918 -0.01(-0.22%)
Jul 07, 2009 5.765 5.826 5.565 5.583 24,278,076 -0.09(-1.60%)
Jul 06, 2009 5.741 5.741 5.508 5.674 21,176,874 -0.01(-0.21%)
Jul 02, 2009 5.662 5.724 5.632 5.687 23,924,350 -0.04(-0.74%)
Jul 01, 2009 5.753 5.826 5.699 5.729 28,469,518 +0.02(+0.32%)
Jun 30, 2009 5.844 5.875 5.656 5.711 32,319,164 -0.08(-1.47%)
Jun 29, 2009 5.814 5.923 5.765 5.796 16,490,305 -0.01(-0.21%)
Jun 26, 2009 5.832 5.875 5.729 5.808 14,438,734 -0.03(-0.52%)
Jun 25, 2009 5.820 5.838 5.747 5.838 22,061,154 +0.05(+0.84%)
Jun 24, 2009 5.826 5.905 5.765 5.790 37,075,716 +0.18(+3.25%)
Jun 23, 2009 5.596 5.620 5.511 5.608 22,364,380 +0.10(+1.76%)
Jun 22, 2009 5.589 5.656 5.474 5.511 28,946,496 -0.09(-1.63%)
Jun 19, 2009 5.656 5.744 5.547 5.602 35,580,892 -0.04(-0.75%)
Jun 18, 2009 5.614 5.717 5.608 5.644 28,926,294 +0.05(+0.87%)
Jun 17, 2009 5.553 5.706 5.480 5.596 62,639,112 +0.06(+1.10%)
Jun 16, 2009 5.772 5.832 5.535 5.535 58,176,904 -0.21(-3.59%)
Jun 15, 2009 5.929 5.929 5.674 5.741 49,396,740 -0.35(-5.78%)
Jun 12, 2009 6.208 6.251 5.996 6.093 39,324,792 -0.30(-4.65%)
Jun 11, 2009 6.366 6.451 6.306 6.391 33,727,704 +0.05(+0.86%)
Jun 10, 2009 6.476 6.548 6.281 6.336 24,594,950 -0.05(-0.76%)
Jun 09, 2009 6.366 6.476 6.239 6.385 37,497,820 +0.19(+3.04%)
Jun 08, 2009 6.142 6.229 6.081 6.196 28,762,208 -0.02(-0.29%)
Jun 05, 2009 6.433 6.433 6.160 6.215 22,171,490 -0.03(-0.49%)
Jun 04, 2009 6.227 6.488 6.184 6.245 39,522,848 -0.05(-0.87%)
Jun 03, 2009 6.439 6.506 6.212 6.300 47,257,384 -0.30(-4.60%)
Jun 02, 2009 6.846 6.912 6.585 6.603 28,796,412 -0.37(-5.31%)
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.