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

Taiwan Semiconductor ADR (NY: TSM )

172.68 -0.23 (-0.13%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 14, 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 24, 2011 8.852 8.972 8.825 8.831 23,465,006 +0.02(+0.23%)
May 23, 2011 8.878 8.905 8.791 8.811 21,801,290 -0.19(-2.16%)
May 20, 2011 9.026 9.060 8.946 9.006 12,261,998 -0.03(-0.30%)
May 19, 2011 9.087 9.093 8.972 9.033 12,239,725 -0.05(-0.59%)
May 18, 2011 9.060 9.140 9.053 9.087 16,564,849 +0.09(+1.05%)
May 17, 2011 9.040 9.134 8.919 8.993 31,406,354 -0.05(-0.59%)
May 16, 2011 9.087 9.184 9.043 9.046 20,497,972 -0.08(-0.88%)
May 13, 2011 9.281 9.295 9.093 9.127 19,226,990 -0.15(-1.66%)
May 12, 2011 9.053 9.362 9.053 9.281 39,049,484 +0.21(+2.37%)
May 11, 2011 9.181 9.275 9.053 9.066 18,591,914 -0.17(-1.82%)
May 10, 2011 9.127 9.261 9.100 9.234 16,707,227 +0.05(+0.59%)
May 09, 2011 9.268 9.268 9.134 9.181 23,930,602 -0.05(-0.58%)
May 06, 2011 9.174 9.328 9.174 9.234 28,570,726 +0.13(+1.48%)
May 05, 2011 9.053 9.194 9.033 9.100 26,747,386 +0.07(+0.82%)
May 04, 2011 9.060 9.066 8.939 9.026 23,897,714 -0.01(-0.15%)
May 03, 2011 9.066 9.107 8.986 9.040 27,342,822 -0.03(-0.37%)
May 02, 2011 9.073 9.076 9.053 9.073 25,141,306 +0.01(+0.07%)
Apr 29, 2011 8.986 9.066 8.946 9.066 22,888,354 +0.06(+0.67%)
Apr 28, 2011 8.852 9.053 8.838 9.006 47,081,724 +0.08(+0.90%)
Apr 27, 2011 8.616 8.966 8.496 8.925 66,467,236 +0.49(+5.81%)
Apr 26, 2011 8.301 8.435 8.274 8.435 16,737,720 +0.19(+2.28%)
Apr 25, 2011 8.395 8.402 8.214 8.247 16,739,827 -0.19(-2.23%)
Apr 21, 2011 8.422 8.475 8.402 8.435 22,230,818 +0.07(+0.88%)
Apr 20, 2011 8.314 8.361 8.240 8.361 25,221,776 +0.33(+4.10%)
Apr 19, 2011 8.052 8.066 7.958 8.032 25,471,936 +0.01(+0.08%)
Apr 18, 2011 8.140 8.146 7.972 8.025 17,089,940 -0.17(-2.13%)
Apr 15, 2011 8.240 8.257 8.146 8.200 9,421,337 -0.07(-0.81%)
Apr 14, 2011 8.180 8.294 8.173 8.267 17,694,990 +0.03(+0.41%)
Apr 13, 2011 8.294 8.308 8.214 8.234 17,292,874 +0.02(+0.25%)
Apr 12, 2011 8.281 8.314 8.160 8.214 12,729,272 -0.19(-2.24%)
Apr 11, 2011 8.422 8.449 8.341 8.402 13,839,782 -0.09(-1.11%)
Apr 08, 2011 8.549 8.630 8.482 8.496 11,186,863 -0.05(-0.55%)
Apr 07, 2011 8.529 8.603 8.492 8.543 12,596,954 -0.03(-0.39%)
Apr 06, 2011 8.529 8.616 8.516 8.576 19,259,964 +0.21(+2.49%)
Apr 05, 2011 8.267 8.402 8.261 8.368 30,575,660 +0.19(+2.30%)
Apr 04, 2011 8.207 8.234 8.160 8.180 14,385,333 -0.02(-0.25%)
Apr 01, 2011 8.234 8.247 8.166 8.200 16,011,174 +0.02(+0.25%)
Mar 31, 2011 8.267 8.287 8.119 8.180 19,502,886 +0.05(+0.58%)
Mar 30, 2011 8.146 8.160 8.072 8.133 19,415,312 +0.03(+0.41%)
Mar 29, 2011 8.106 8.119 8.066 8.099 38,537,364 -0.07(-0.90%)
Mar 28, 2011 8.234 8.301 8.123 8.173 11,402,513 -0.05(-0.57%)
Mar 25, 2011 8.274 8.281 8.187 8.220 15,165,898 -0.03(-0.33%)
Mar 24, 2011 8.146 8.267 8.079 8.247 23,732,162 +0.16(+1.99%)
Mar 23, 2011 7.978 8.099 7.871 8.086 26,564,338 +0.15(+1.86%)
Mar 22, 2011 8.012 8.019 7.925 7.938 16,164,678 -0.08(-1.01%)
Mar 21, 2011 8.072 8.093 8.019 8.019 22,644,506 +0.13(+1.62%)
Mar 18, 2011 7.925 7.938 7.777 7.891 19,386,470 +0.09(+1.21%)
Mar 17, 2011 7.757 7.878 7.757 7.797 20,119,926 +0.12(+1.57%)
Mar 16, 2011 7.931 7.999 7.609 7.676 58,358,728 -0.32(-4.03%)
Mar 15, 2011 7.901 8.005 7.898 7.999 21,163,282 -0.17(-2.06%)
Mar 14, 2011 8.079 8.193 8.072 8.166 12,810,493 -0.03(-0.41%)
Mar 11, 2011 8.093 8.234 8.086 8.200 20,238,842 +0.07(+0.83%)
Mar 10, 2011 8.214 8.227 8.093 8.133 26,078,688 -0.28(-3.27%)
Mar 09, 2011 8.308 8.482 8.234 8.408 38,586,924 +0.11(+1.38%)
Mar 08, 2011 8.294 8.375 8.287 8.294 28,361,972 +0.10(+1.23%)
Mar 07, 2011 8.334 8.348 8.106 8.193 23,087,682 -0.14(-1.69%)
Mar 04, 2011 8.314 8.395 8.281 8.334 30,412,038 +0.10(+1.22%)
Mar 03, 2011 8.287 8.294 8.173 8.234 21,906,518 +0.03(+0.41%)
Mar 02, 2011 8.146 8.264 8.136 8.200 18,750,116 +0.02(+0.25%)
Mar 01, 2011 8.422 8.435 8.173 8.180 23,810,024 -0.07(-0.90%)
Feb 28, 2011 8.321 8.321 8.193 8.254 27,308,310 +0.00(+0.00%)
Feb 25, 2011 8.227 8.294 8.153 8.254 22,901,314 +0.11(+1.40%)
Feb 24, 2011 8.308 8.308 8.066 8.140 44,652,848 -0.11(-1.30%)
Feb 23, 2011 8.442 8.455 8.207 8.247 24,900,756 -0.09(-1.05%)
Feb 22, 2011 8.556 8.556 8.321 8.334 22,583,030 -0.27(-3.12%)
Feb 18, 2011 8.778 8.791 8.590 8.603 22,583,762 -0.17(-1.99%)
Feb 17, 2011 8.650 8.778 8.610 8.778 24,731,238 +0.12(+1.40%)
Feb 16, 2011 8.643 8.704 8.610 8.657 21,657,480 +0.05(+0.55%)
Feb 15, 2011 8.569 8.643 8.556 8.610 10,856,511 -0.05(-0.54%)
Feb 14, 2011 8.704 8.704 8.643 8.657 11,920,726 -0.03(-0.39%)
Feb 11, 2011 8.569 8.717 8.489 8.690 16,964,964 +0.07(+0.78%)
Feb 10, 2011 8.677 8.704 8.556 8.623 39,237,456 -0.17(-1.91%)
Feb 09, 2011 8.905 9.013 8.791 8.791 20,393,962 -0.22(-2.46%)
Feb 08, 2011 9.080 9.134 8.972 9.013 17,611,298 -0.16(-1.76%)
Feb 07, 2011 9.154 9.228 9.120 9.174 23,765,376 +0.03(+0.29%)
Feb 04, 2011 8.993 9.154 8.942 9.147 19,793,946 +0.17(+1.95%)
Feb 03, 2011 8.999 9.013 8.905 8.972 11,222,212 +0.01(+0.15%)
Feb 02, 2011 8.892 9.026 8.865 8.959 18,758,494 +0.09(+0.98%)
Feb 01, 2011 8.905 8.935 8.852 8.872 26,415,962 +0.09(+1.07%)
Jan 31, 2011 8.811 8.838 8.751 8.778 26,382,560 -0.03(-0.31%)
Jan 28, 2011 9.060 9.060 8.791 8.805 34,140,636 -0.13(-1.50%)
Jan 27, 2011 8.946 9.100 8.865 8.939 34,909,672 +0.05(+0.53%)
Jan 26, 2011 8.952 8.952 8.872 8.892 29,193,984 +0.01(+0.15%)
Jan 25, 2011 8.912 8.986 8.878 8.878 24,728,224 -0.15(-1.71%)
Jan 24, 2011 8.952 9.060 8.852 9.033 18,121,550 +0.12(+1.36%)
Jan 21, 2011 8.939 8.993 8.885 8.912 35,040,272 +0.01(+0.08%)
Jan 20, 2011 8.979 9.026 8.872 8.905 36,571,752 -0.18(-2.00%)
Jan 19, 2011 9.248 9.301 9.087 9.087 30,463,322 -0.01(-0.15%)
Jan 18, 2011 9.187 9.281 9.080 9.100 21,886,124 -0.09(-0.95%)
Jan 14, 2011 9.013 9.194 8.962 9.187 22,385,826 +0.21(+2.32%)
Jan 13, 2011 9.080 9.107 8.912 8.979 17,999,838 -0.09(-1.04%)
Jan 12, 2011 9.087 9.107 8.986 9.073 15,973,416 +0.06(+0.67%)
Jan 11, 2011 9.053 9.080 8.939 9.013 27,202,504 +0.13(+1.51%)
Jan 10, 2011 8.805 8.912 8.771 8.878 24,261,286 +0.10(+1.15%)
Jan 07, 2011 8.670 8.798 8.650 8.778 30,663,502 +0.13(+1.55%)
Jan 06, 2011 8.395 8.677 8.361 8.643 35,641,724 +0.34(+4.13%)
Jan 05, 2011 8.395 8.428 8.220 8.301 14,558,419 -0.18(-2.14%)
Jan 04, 2011 8.462 8.482 8.355 8.482 14,457,921 +0.03(+0.32%)
Jan 03, 2011 8.435 8.519 8.422 8.455 10,483,391 +0.03(+0.40%)
Dec 31, 2010 8.348 8.422 8.321 8.422 6,277,826 +0.09(+1.13%)
Dec 30, 2010 8.294 8.341 8.277 8.328 6,358,301 +0.06(+0.73%)
Dec 29, 2010 8.234 8.348 8.200 8.267 13,866,184 +0.05(+0.57%)
Dec 28, 2010 8.240 8.281 8.193 8.220 7,790,683 -0.05(-0.57%)
Dec 27, 2010 8.274 8.294 8.214 8.267 5,793,272 +0.05(+0.65%)
Dec 23, 2010 8.261 8.274 8.193 8.214 8,562,698 -0.05(-0.57%)
Dec 22, 2010 8.301 8.361 8.234 8.261 11,711,429 -0.06(-0.73%)
Dec 21, 2010 8.348 8.381 8.274 8.321 16,347,141 +0.04(+0.49%)
Dec 20, 2010 8.368 8.408 8.254 8.281 14,144,821 -0.24(-2.84%)
Dec 17, 2010 8.388 8.549 8.361 8.522 31,803,842 +0.25(+3.00%)
Dec 16, 2010 8.193 8.274 8.193 8.274 16,453,404 +0.13(+1.65%)
Dec 15, 2010 8.066 8.173 8.039 8.140 16,771,940 +0.14(+1.76%)
Dec 14, 2010 8.046 8.066 7.958 7.999 18,736,060 +0.01(+0.08%)
Dec 13, 2010 8.119 8.180 7.992 7.992 17,615,240 -0.12(-1.49%)
Dec 10, 2010 8.113 8.146 8.059 8.113 14,893,663 +0.03(+0.42%)
Dec 09, 2010 8.119 8.227 8.079 8.079 21,606,496 +0.08(+1.01%)
Dec 08, 2010 7.978 8.025 7.958 7.999 16,300,191 +0.05(+0.68%)
Dec 07, 2010 8.046 8.059 7.945 7.945 14,361,231 -0.04(-0.50%)
Dec 06, 2010 8.039 8.052 7.945 7.985 11,167,090 -0.05(-0.67%)
Dec 03, 2010 7.790 8.059 7.757 8.039 33,920,148 +0.29(+3.73%)
Dec 02, 2010 7.535 7.777 7.528 7.750 41,522,104 +0.29(+3.87%)
Dec 01, 2010 7.361 7.475 7.320 7.461 33,757,232 +0.24(+3.35%)
Nov 30, 2010 7.213 7.253 7.193 7.220 24,602,122 -0.04(-0.56%)
Nov 29, 2010 7.347 7.381 7.193 7.260 26,051,452 -0.13(-1.73%)
Nov 26, 2010 7.327 7.401 7.314 7.387 6,686,956 +0.00(+0.00%)
Nov 24, 2010 7.307 7.387 7.387 7.387 15,372,495 +0.17(+2.42%)
Nov 23, 2010 7.381 7.387 7.199 7.213 17,086,946 -0.26(-3.50%)
Nov 22, 2010 7.401 7.488 7.361 7.475 11,673,687 +0.03(+0.45%)
Nov 19, 2010 7.394 7.441 7.354 7.441 5,578,423 +0.03(+0.36%)
Nov 18, 2010 7.374 7.455 7.374 7.414 11,942,287 +0.10(+1.38%)
Nov 17, 2010 7.320 7.361 7.280 7.314 15,350,378 +0.02(+0.28%)
Nov 16, 2010 7.401 7.428 7.267 7.293 12,255,172 -0.13(-1.81%)
Nov 15, 2010 7.481 7.508 7.428 7.428 9,964,088 +0.01(+0.09%)
Nov 12, 2010 7.381 7.448 7.347 7.421 12,335,177 -0.01(-0.09%)
Nov 11, 2010 7.455 7.488 7.387 7.428 15,930,634 -0.13(-1.69%)
Nov 10, 2010 7.528 7.555 7.468 7.555 17,013,218 +0.07(+0.99%)
Nov 09, 2010 7.515 7.582 7.455 7.481 24,418,730 +0.02(+0.27%)
Nov 08, 2010 7.481 7.481 7.381 7.461 12,323,394 -0.05(-0.63%)
Nov 05, 2010 7.549 7.549 7.455 7.508 15,847,326 -0.05(-0.71%)
Nov 04, 2010 7.387 7.562 7.367 7.562 20,135,648 +0.22(+3.02%)
Nov 03, 2010 7.327 7.354 7.273 7.340 13,110,360 +0.06(+0.83%)
Nov 02, 2010 7.347 7.347 7.240 7.280 14,413,815 -0.03(-0.46%)
Nov 01, 2010 7.327 7.387 7.287 7.314 9,328,902 -0.01(-0.18%)
Oct 29, 2010 7.213 7.347 7.186 7.327 19,583,796 +0.10(+1.39%)
Oct 28, 2010 7.300 7.307 7.193 7.226 21,011,306 +0.07(+1.03%)
Oct 27, 2010 7.132 7.179 7.105 7.152 16,434,331 -0.02(-0.28%)
Oct 25, 2010 7.179 7.206 7.126 7.173 22,773,886 +0.05(+0.75%)
Oct 22, 2010 7.011 7.119 6.985 7.119 15,826,303 +0.13(+1.83%)
Oct 21, 2010 6.978 7.038 6.924 6.991 37,536,180 +0.05(+0.77%)
Oct 20, 2010 6.911 6.971 6.864 6.938 12,856,207 +0.09(+1.27%)
Oct 19, 2010 6.857 6.924 6.803 6.850 17,967,210 -0.07(-0.97%)
Oct 18, 2010 6.897 6.938 6.864 6.917 19,325,438 -0.03(-0.39%)
Oct 15, 2010 7.032 7.038 6.890 6.944 18,548,760 -0.02(-0.29%)
Oct 14, 2010 7.005 7.045 6.948 6.964 18,666,006 -0.04(-0.58%)
Oct 13, 2010 6.931 7.032 6.924 7.005 15,698,859 +0.11(+1.56%)
Oct 12, 2010 6.904 6.938 6.817 6.897 11,150,853 -0.05(-0.68%)
Oct 11, 2010 6.938 6.971 6.897 6.944 8,586,483 -0.01(-0.19%)
Oct 08, 2010 6.958 6.971 6.850 6.958 9,353,290 +0.05(+0.78%)
Oct 07, 2010 6.917 6.951 6.850 6.904 45,285 -0.01(-0.19%)
Oct 06, 2010 6.958 6.991 6.890 6.917 15,885,085 -0.07(-1.06%)
Oct 05, 2010 6.877 6.998 6.864 6.991 162,179 +0.13(+1.96%)
Oct 04, 2010 6.897 6.944 6.796 6.857 20,295,654 -0.03(-0.39%)
Oct 01, 2010 6.884 6.897 6.796 6.884 16,562,243 +0.07(+1.08%)
Sep 30, 2010 6.877 6.971 6.796 6.810 211,802 -0.09(-1.36%)
Sep 29, 2010 6.783 6.958 6.770 6.904 30,980,574 +0.13(+1.88%)
Sep 28, 2010 6.642 6.783 6.615 6.776 23,310 +0.13(+2.02%)
Sep 27, 2010 6.696 6.699 6.635 6.642 19,092,100 -0.06(-0.90%)
Sep 24, 2010 6.588 6.723 6.528 6.702 44,289,720 +0.21(+3.31%)
Sep 23, 2010 6.481 6.548 6.434 6.488 374,661 -0.09(-1.43%)
Sep 22, 2010 6.655 6.662 6.561 6.582 49,207,544 -0.07(-1.01%)
Sep 21, 2010 6.783 6.783 6.635 6.649 95,217 -0.11(-1.69%)
Sep 20, 2010 6.682 6.763 6.676 6.763 18,780,374 +0.11(+1.64%)
Sep 17, 2010 6.654 6.749 6.642 6.654 11,863,491 +0.02(+0.28%)
Sep 15, 2010 6.595 6.676 6.575 6.635 9,159,764 -0.03(-0.50%)
Sep 14, 2010 6.582 6.689 6.568 6.669 10,402 +0.05(+0.71%)
Sep 13, 2010 6.561 6.649 6.548 6.622 27,134,688 +0.26(+4.01%)
Sep 10, 2010 6.380 6.414 6.336 6.367 13,980,961 -0.02(-0.32%)
Sep 09, 2010 6.441 6.467 6.360 6.387 47,012 -0.01(-0.10%)
Sep 08, 2010 6.407 6.407 6.340 6.394 42,398 +0.01(+0.21%)
Sep 07, 2010 6.535 6.535 6.367 6.380 76,929 -0.18(-2.76%)
Sep 03, 2010 6.441 6.561 6.441 6.561 16,959,990 +0.20(+3.17%)
Sep 02, 2010 6.427 6.461 6.340 6.360 87,845 -0.07(-1.15%)
Sep 01, 2010 6.360 6.474 6.326 6.434 21,023,180 +0.13(+2.02%)
Aug 31, 2010 6.279 6.360 6.259 6.306 208,855 -0.04(-0.63%)
Aug 30, 2010 6.454 6.508 6.306 6.346 18,563,126 -0.07(-1.05%)
Aug 27, 2010 6.481 6.494 6.306 6.414 14,801,674 +0.08(+1.27%)
Aug 26, 2010 6.353 6.380 6.313 6.333 43,185 -0.03(-0.42%)
Aug 25, 2010 6.360 6.407 6.259 6.360 13,472 -0.05(-0.73%)
Aug 24, 2010 6.454 6.494 6.353 6.407 192,185 -0.10(-1.55%)
Aug 23, 2010 6.508 6.582 6.501 6.508 14,723,400 +0.01(+0.10%)
Aug 20, 2010 6.501 6.561 6.481 6.501 13,401,722 +0.03(+0.42%)
Aug 19, 2010 6.561 6.602 6.454 6.474 127,360 -0.09(-1.33%)
Aug 18, 2010 6.635 6.642 6.528 6.561 8,823 -0.07(-1.11%)
Aug 17, 2010 6.608 6.669 6.531 6.635 4,583 +0.07(+1.13%)
Aug 16, 2010 6.481 6.622 6.467 6.561 11,096,220 +0.05(+0.72%)
Aug 13, 2010 6.514 6.642 6.494 6.514 21,200,494 -0.05(-0.72%)
Aug 12, 2010 6.494 6.615 6.488 6.561 26,399,534 +0.03(+0.41%)
Aug 11, 2010 6.615 6.635 6.521 6.535 27,591,546 -0.10(-1.52%)
Aug 10, 2010 6.635 6.709 6.615 6.635 142,274 -0.05(-0.70%)
Aug 09, 2010 6.749 6.749 6.669 6.682 16,145,274 -0.01(-0.10%)
Aug 06, 2010 6.689 6.766 6.642 6.689 24,214,816 -0.11(-1.58%)
Aug 05, 2010 6.810 6.830 6.756 6.796 21,102,154 -0.07(-0.98%)
Aug 04, 2010 6.904 6.931 6.796 6.864 6,271 -0.01(-0.10%)
Aug 03, 2010 6.884 6.931 6.837 6.870 100,119 -0.02(-0.29%)
Aug 02, 2010 6.857 6.971 6.823 6.890 19,736,658 +0.11(+1.58%)
Jul 30, 2010 6.783 6.843 6.716 6.783 26,931,880 -0.05(-0.79%)
Jul 29, 2010 7.005 7.058 6.837 6.837 231,831 -0.19(-2.68%)
Jul 28, 2010 7.025 7.112 6.991 7.025 12,264,163 +0.01(+0.19%)
Jul 27, 2010 7.105 7.119 7.005 7.011 143,549 -0.09(-1.23%)
Jul 26, 2010 7.032 7.099 6.951 7.099 10,769,660 +0.07(+1.05%)
Jul 23, 2010 6.971 7.052 6.917 7.025 13,867,914 +0.05(+0.77%)
Jul 22, 2010 6.837 6.985 6.837 6.971 142,012 +0.19(+2.77%)
Jul 21, 2010 6.904 6.917 6.763 6.783 18,656,694 -0.13(-1.94%)
Jul 20, 2010 6.756 6.924 6.696 6.917 251,858 +0.11(+1.68%)
Jul 19, 2010 6.729 6.817 6.723 6.803 12,568,036 +0.14(+2.12%)
Jul 16, 2010 6.662 6.817 6.649 6.662 23,974,134 -0.15(-2.17%)
Jul 15, 2010 6.776 6.830 6.743 6.810 14,561,641 -0.01(-0.10%)
Jul 14, 2010 6.870 6.870 6.756 6.817 37,746 +0.01(+0.10%)
Jul 13, 2010 6.803 6.837 6.763 6.810 54,558 +0.02(+0.30%)
Jul 12, 2010 6.783 6.830 6.763 6.790 11,987,505 -0.03(-0.39%)
Jul 09, 2010 6.817 6.837 6.723 6.817 7,718,575 +0.04(+0.59%)
Jul 08, 2010 6.716 6.803 6.662 6.776 50,724 +0.06(+0.90%)
Jul 07, 2010 6.615 6.749 6.595 6.716 19,288,424 +0.11(+1.63%)
Jul 06, 2010 6.521 6.709 6.521 6.608 257,151 +0.28(+4.41%)
Jul 02, 2010 6.329 6.387 6.239 6.329 20,192,460 +0.06(+1.02%)
Jul 01, 2010 6.252 6.297 6.144 6.265 20,653,552 +0.02(+0.31%)
Jun 30, 2010 6.297 6.393 6.220 6.246 16,943 -0.03(-0.51%)
Jun 29, 2010 6.355 6.355 6.204 6.278 108,472 -0.13(-2.10%)
Jun 25, 2010 6.412 6.463 6.367 6.412 11,107,774 +0.05(+0.80%)
Jun 24, 2010 6.476 6.476 6.329 6.361 8,394 -0.13(-2.07%)
Jun 23, 2010 6.489 6.547 6.412 6.495 14,382,737 +0.04(+0.59%)
Jun 22, 2010 6.617 6.668 6.444 6.457 13,980 -0.17(-2.61%)
Jun 21, 2010 6.617 6.707 6.585 6.630 23,569,900 +0.10(+1.57%)
Jun 18, 2010 6.527 6.622 6.515 6.527 13,881,087 -0.06(-0.87%)
Jun 17, 2010 6.617 6.630 6.515 6.585 12,856,959 -0.01(-0.19%)
Jun 16, 2010 6.495 6.649 6.470 6.598 781 +0.03(+0.39%)
Jun 15, 2010 6.367 6.598 6.342 6.572 254,528 +0.27(+4.26%)
Jun 14, 2010 6.278 6.406 6.271 6.303 17,279,136 +0.03(+0.51%)
Jun 11, 2010 6.252 6.332 6.207 6.271 18,446,200 +0.01(+0.10%)
Jun 10, 2010 6.233 6.323 6.207 6.265 98,701 +0.15(+2.41%)
Jun 09, 2010 6.137 6.271 6.099 6.118 25,914,778 +0.03(+0.53%)
Jun 08, 2010 6.073 6.099 5.955 6.086 40,415 +0.05(+0.85%)
Jun 07, 2010 6.271 6.271 6.009 6.035 18,092,634 -0.12(-1.98%)
Jun 04, 2010 6.156 6.316 6.131 6.156 35,653,248 -0.20(-3.12%)
Jun 03, 2010 6.476 6.489 6.303 6.355 40,173,228 -0.10(-1.49%)
Jun 02, 2010 6.367 6.451 6.271 6.451 21,655,362 +0.15(+2.34%)
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.