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

Taiwan Semiconductor ADR (NY: TSM )

137.34 -1.16 (-0.84%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2011 8.813 8.933 8.750 8.863 29,818,296 +0.18(+2.11%)
Jun 29, 2011 8.757 8.785 8.617 8.680 23,627,420 +0.03(+0.39%)
Jun 28, 2011 8.450 8.646 8.477 8.646 47,455,996 +0.20(+2.31%)
Jun 27, 2011 8.356 8.498 8.316 8.450 41,307,436 +0.09(+1.05%)
Jun 24, 2011 8.531 8.565 8.336 8.363 38,629,340 -0.30(-3.43%)
Jun 23, 2011 8.552 8.693 8.430 8.659 26,898,336 -0.05(-0.62%)
Jun 22, 2011 8.869 8.869 8.707 8.713 24,944,998 -0.24(-2.64%)
Jun 21, 2011 8.794 8.956 8.774 8.949 19,854,716 +0.25(+2.87%)
Jun 20, 2011 8.700 8.720 8.663 8.700 15,921,314 +0.12(+1.42%)
Jun 17, 2011 8.835 8.842 8.541 8.579 27,385,690 -0.19(-2.15%)
Jun 16, 2011 8.828 8.875 8.708 8.767 25,076,390 -0.08(-0.91%)
Jun 15, 2011 8.909 9.004 8.842 8.848 27,018,440 -0.14(-1.58%)
Jun 14, 2011 8.943 9.017 8.936 8.990 18,405,696 +0.23(+2.62%)
Jun 13, 2011 8.801 8.828 8.740 8.761 19,326,678 -0.04(-0.46%)
Jun 10, 2011 9.037 9.064 8.767 8.801 45,927,676 -0.34(-3.76%)
Jun 09, 2011 9.253 9.260 8.983 9.145 21,120,340 -0.11(-1.17%)
Jun 08, 2011 9.374 9.374 9.199 9.253 22,141,982 -0.11(-1.15%)
Jun 07, 2011 9.300 9.476 9.293 9.361 21,840,040 +0.13(+1.46%)
Jun 06, 2011 9.192 9.307 9.165 9.226 15,704,391 +0.03(+0.29%)
Jun 03, 2011 9.219 9.293 9.165 9.199 13,688,830 +0.33(+3.73%)
May 24, 2011 8.889 9.010 8.862 8.869 23,366,634 +0.02(+0.23%)
May 23, 2011 8.916 8.943 8.828 8.848 21,709,892 -0.20(-2.16%)
May 20, 2011 9.064 9.098 8.983 9.044 12,210,592 -0.03(-0.30%)
May 19, 2011 9.125 9.132 9.010 9.071 12,188,413 -0.05(-0.59%)
May 18, 2011 9.098 9.179 9.091 9.125 16,495,404 +0.09(+1.05%)
May 17, 2011 9.078 9.172 8.956 9.030 31,274,690 -0.05(-0.59%)
May 16, 2011 9.125 9.223 9.081 9.084 20,412,040 -0.08(-0.88%)
May 13, 2011 9.320 9.334 9.132 9.165 19,146,384 -0.16(-1.66%)
May 12, 2011 9.091 9.401 9.091 9.320 38,885,780 +0.22(+2.37%)
May 11, 2011 9.219 9.314 9.091 9.105 18,513,972 -0.17(-1.82%)
May 10, 2011 9.165 9.300 9.138 9.273 16,637,185 +0.05(+0.59%)
May 09, 2011 9.307 9.307 9.172 9.219 23,830,278 -0.05(-0.58%)
May 06, 2011 9.213 9.368 9.213 9.273 28,450,948 +0.13(+1.48%)
May 05, 2011 9.091 9.233 9.071 9.138 26,635,252 +0.07(+0.82%)
May 04, 2011 9.098 9.105 8.976 9.064 23,797,528 -0.01(-0.15%)
May 03, 2011 9.105 9.145 9.024 9.078 27,228,194 -0.03(-0.37%)
May 02, 2011 9.111 9.115 9.091 9.111 25,035,906 +0.01(+0.07%)
Apr 29, 2011 9.024 9.105 8.983 9.105 22,792,400 +0.06(+0.67%)
Apr 28, 2011 8.889 9.091 8.875 9.044 46,884,344 +0.08(+0.90%)
Apr 27, 2011 8.653 9.003 8.531 8.963 66,188,588 +0.49(+5.81%)
Apr 26, 2011 8.336 8.471 8.309 8.471 16,667,551 +0.19(+2.28%)
Apr 25, 2011 8.430 8.437 8.248 8.282 16,669,649 -0.19(-2.23%)
Apr 21, 2011 8.457 8.511 8.437 8.471 22,137,620 +0.07(+0.88%)
Apr 20, 2011 8.349 8.396 8.275 8.396 25,116,038 +0.33(+4.10%)
Apr 19, 2011 8.086 8.100 7.992 8.066 25,365,150 +0.01(+0.08%)
Apr 18, 2011 8.174 8.181 8.005 8.059 17,018,294 -0.18(-2.13%)
Apr 15, 2011 8.275 8.292 8.181 8.235 9,381,840 -0.07(-0.81%)
Apr 14, 2011 8.214 8.329 8.208 8.302 17,620,806 +0.03(+0.41%)
Apr 13, 2011 8.329 8.343 8.248 8.268 17,220,376 +0.02(+0.25%)
Apr 12, 2011 8.316 8.349 8.194 8.248 12,675,907 -0.19(-2.24%)
Apr 11, 2011 8.457 8.484 8.376 8.437 13,781,762 -0.09(-1.11%)
Apr 08, 2011 8.585 8.666 8.518 8.531 11,139,964 -0.05(-0.55%)
Apr 07, 2011 8.565 8.639 8.528 8.579 12,544,144 -0.03(-0.39%)
Apr 06, 2011 8.565 8.653 8.552 8.612 19,179,220 +0.21(+2.49%)
Apr 05, 2011 8.302 8.437 8.295 8.403 30,447,476 +0.19(+2.30%)
Apr 04, 2011 8.241 8.268 8.194 8.214 14,325,026 -0.02(-0.25%)
Apr 01, 2011 8.268 8.282 8.201 8.235 15,944,051 +0.02(+0.25%)
Mar 31, 2011 8.302 8.322 8.154 8.214 19,421,124 +0.05(+0.58%)
Mar 30, 2011 8.181 8.194 8.106 8.167 19,333,918 +0.03(+0.41%)
Mar 29, 2011 8.140 8.154 8.100 8.133 38,375,804 -0.07(-0.90%)
Mar 28, 2011 8.268 8.336 8.157 8.208 11,354,711 -0.05(-0.57%)
Mar 25, 2011 8.309 8.316 8.221 8.255 15,102,318 -0.03(-0.33%)
Mar 24, 2011 8.181 8.302 8.113 8.282 23,632,670 +0.16(+1.99%)
Mar 23, 2011 8.012 8.133 7.904 8.120 26,452,972 +0.15(+1.86%)
Mar 22, 2011 8.046 8.053 7.958 7.972 16,096,910 -0.08(-1.01%)
Mar 21, 2011 8.106 8.127 8.053 8.053 22,549,574 +0.13(+1.62%)
Mar 18, 2011 7.958 7.972 7.810 7.924 19,305,196 +0.09(+1.21%)
Mar 17, 2011 7.789 7.911 7.789 7.830 20,035,578 +0.12(+1.57%)
Mar 16, 2011 7.965 8.032 7.641 7.709 58,114,072 -0.32(-4.03%)
Mar 15, 2011 7.934 8.039 7.931 8.032 21,074,558 -0.17(-2.06%)
Mar 14, 2011 8.113 8.228 8.106 8.201 12,756,787 -0.03(-0.41%)
Mar 11, 2011 8.127 8.268 8.120 8.235 20,153,994 +0.07(+0.83%)
Mar 10, 2011 8.248 8.262 8.127 8.167 25,969,360 -0.28(-3.27%)
Mar 09, 2011 8.343 8.518 8.268 8.444 38,425,156 +0.11(+1.38%)
Mar 08, 2011 8.329 8.410 8.322 8.329 28,243,070 +0.10(+1.23%)
Mar 07, 2011 8.369 8.383 8.140 8.228 22,990,892 -0.14(-1.69%)
Mar 04, 2011 8.349 8.430 8.316 8.369 30,284,542 +0.10(+1.22%)
Mar 03, 2011 8.322 8.329 8.208 8.268 21,814,680 +0.03(+0.41%)
Mar 02, 2011 8.181 8.299 8.171 8.235 18,671,510 +0.02(+0.25%)
Mar 01, 2011 8.457 8.471 8.208 8.214 23,710,206 -0.07(-0.90%)
Feb 28, 2011 8.356 8.356 8.228 8.289 27,193,826 +0.00(+0.00%)
Feb 25, 2011 8.262 8.329 8.187 8.289 22,805,304 +0.11(+1.40%)
Feb 24, 2011 8.343 8.343 8.100 8.174 44,465,648 -0.11(-1.30%)
Feb 23, 2011 8.477 8.491 8.241 8.282 24,796,364 -0.09(-1.05%)
Feb 22, 2011 8.592 8.592 8.356 8.369 22,488,356 -0.27(-3.12%)
Feb 18, 2011 8.815 8.828 8.626 8.639 22,489,084 -0.18(-1.99%)
Feb 17, 2011 8.686 8.815 8.646 8.815 24,627,558 +0.12(+1.40%)
Feb 16, 2011 8.680 8.740 8.646 8.693 21,566,686 +0.05(+0.55%)
Feb 15, 2011 8.606 8.680 8.592 8.646 10,810,998 -0.05(-0.54%)
Feb 14, 2011 8.740 8.740 8.680 8.693 11,870,751 -0.03(-0.39%)
Feb 11, 2011 8.606 8.754 8.525 8.727 16,893,842 +0.07(+0.78%)
Feb 10, 2011 8.713 8.740 8.592 8.659 39,072,964 -0.17(-1.91%)
Feb 09, 2011 8.943 9.051 8.828 8.828 20,308,464 -0.22(-2.46%)
Feb 08, 2011 9.118 9.172 9.010 9.051 17,537,466 -0.16(-1.76%)
Feb 07, 2011 9.192 9.266 9.159 9.213 23,665,744 +0.03(+0.29%)
Feb 04, 2011 9.030 9.192 8.980 9.186 19,710,964 +0.18(+1.95%)
Feb 03, 2011 9.037 9.051 8.943 9.010 11,175,165 +0.01(+0.15%)
Feb 02, 2011 8.929 9.064 8.902 8.997 18,679,852 +0.09(+0.98%)
Feb 01, 2011 8.943 8.973 8.889 8.909 26,305,218 +0.09(+1.07%)
Jan 31, 2011 8.848 8.875 8.788 8.815 26,271,956 -0.03(-0.31%)
Jan 28, 2011 9.098 9.098 8.828 8.842 33,997,508 -0.13(-1.50%)
Jan 27, 2011 8.983 9.138 8.902 8.976 34,763,320 +0.05(+0.53%)
Jan 26, 2011 8.990 8.990 8.909 8.929 29,071,594 +0.01(+0.15%)
Jan 25, 2011 8.949 9.024 8.916 8.916 24,624,556 -0.16(-1.71%)
Jan 24, 2011 8.990 9.098 8.889 9.071 18,045,580 +0.12(+1.36%)
Jan 21, 2011 8.976 9.030 8.923 8.949 34,893,372 +0.01(+0.08%)
Jan 20, 2011 9.017 9.064 8.909 8.943 36,418,432 -0.18(-2.00%)
Jan 19, 2011 9.287 9.341 9.125 9.125 30,335,610 -0.01(-0.15%)
Jan 18, 2011 9.226 9.320 9.118 9.138 21,794,370 -0.09(-0.95%)
Jan 14, 2011 9.051 9.233 9.000 9.226 22,291,978 +0.21(+2.32%)
Jan 13, 2011 9.118 9.145 8.949 9.017 17,924,376 -0.09(-1.04%)
Jan 12, 2011 9.125 9.145 9.024 9.111 15,906,450 +0.06(+0.67%)
Jan 11, 2011 9.091 9.118 8.976 9.051 27,088,464 +0.13(+1.51%)
Jan 10, 2011 8.842 8.949 8.808 8.916 24,159,576 +0.10(+1.15%)
Jan 07, 2011 8.707 8.835 8.686 8.815 30,534,952 +0.13(+1.55%)
Jan 06, 2011 8.430 8.713 8.396 8.680 35,492,304 +0.34(+4.13%)
Jan 05, 2011 8.430 8.464 8.255 8.336 14,497,386 -0.18(-2.14%)
Jan 04, 2011 8.498 8.518 8.390 8.518 14,397,309 +0.03(+0.32%)
Jan 03, 2011 8.471 8.555 8.457 8.491 10,439,441 +0.03(+0.40%)
Dec 31, 2010 8.383 8.457 8.356 8.457 6,251,507 +0.09(+1.13%)
Dec 30, 2010 8.329 8.376 8.312 8.363 6,331,645 +0.06(+0.73%)
Dec 29, 2010 8.268 8.383 8.235 8.302 13,808,053 +0.05(+0.57%)
Dec 28, 2010 8.275 8.316 8.228 8.255 7,758,022 -0.05(-0.57%)
Dec 27, 2010 8.309 8.329 8.248 8.302 5,768,985 +0.05(+0.65%)
Dec 23, 2010 8.295 8.309 8.228 8.248 8,526,800 -0.05(-0.57%)
Dec 22, 2010 8.336 8.396 8.268 8.295 11,662,331 -0.06(-0.73%)
Dec 21, 2010 8.383 8.417 8.309 8.356 16,278,609 +0.04(+0.49%)
Dec 20, 2010 8.403 8.444 8.289 8.316 14,085,522 -0.24(-2.84%)
Dec 17, 2010 8.423 8.585 8.396 8.558 31,670,510 +0.25(+3.00%)
Dec 16, 2010 8.228 8.309 8.228 8.309 16,384,426 +0.13(+1.65%)
Dec 15, 2010 8.100 8.208 8.073 8.174 16,701,627 +0.14(+1.76%)
Dec 14, 2010 8.079 8.100 7.992 8.032 18,657,514 +0.01(+0.08%)
Dec 13, 2010 8.154 8.214 8.026 8.026 17,541,392 -0.12(-1.49%)
Dec 10, 2010 8.147 8.181 8.093 8.147 14,831,225 +0.03(+0.42%)
Dec 09, 2010 8.154 8.262 8.113 8.113 21,515,916 +0.08(+1.01%)
Dec 08, 2010 8.012 8.059 7.992 8.032 16,231,856 +0.05(+0.68%)
Dec 07, 2010 8.079 8.093 7.978 7.978 14,301,024 -0.04(-0.50%)
Dec 06, 2010 8.073 8.086 7.978 8.019 11,120,275 -0.05(-0.67%)
Dec 03, 2010 7.823 8.093 7.789 8.073 33,777,944 +0.29(+3.73%)
Dec 02, 2010 7.567 7.810 7.560 7.783 41,348,028 +0.29(+3.87%)
Dec 01, 2010 7.392 7.506 7.351 7.493 33,615,712 +0.24(+3.35%)
Nov 30, 2010 7.243 7.284 7.223 7.250 24,498,984 -0.04(-0.55%)
Nov 29, 2010 7.378 7.412 7.223 7.290 25,942,236 -0.13(-1.73%)
Nov 26, 2010 7.358 7.432 7.344 7.419 6,658,923 +0.00(+0.00%)
Nov 24, 2010 7.338 7.419 7.419 7.419 15,308,049 +0.18(+2.42%)
Nov 23, 2010 7.412 7.419 7.230 7.243 17,015,312 -0.26(-3.50%)
Nov 22, 2010 7.432 7.520 7.392 7.506 11,624,748 +0.03(+0.45%)
Nov 19, 2010 7.425 7.473 7.385 7.473 5,555,036 +0.03(+0.36%)
Nov 18, 2010 7.405 7.486 7.405 7.446 11,892,221 +0.10(+1.38%)
Nov 17, 2010 7.351 7.392 7.311 7.344 15,286,025 +0.02(+0.28%)
Nov 16, 2010 7.432 7.459 7.297 7.324 12,203,795 -0.13(-1.81%)
Nov 15, 2010 7.513 7.540 7.459 7.459 9,922,316 +0.01(+0.09%)
Nov 12, 2010 7.412 7.479 7.378 7.452 12,283,464 -0.01(-0.09%)
Nov 11, 2010 7.486 7.520 7.419 7.459 15,863,848 -0.13(-1.69%)
Nov 10, 2010 7.560 7.587 7.499 7.587 16,941,894 +0.07(+0.99%)
Nov 09, 2010 7.547 7.614 7.486 7.513 24,316,358 +0.02(+0.27%)
Nov 08, 2010 7.513 7.513 7.412 7.493 12,271,731 -0.05(-0.63%)
Nov 05, 2010 7.580 7.580 7.486 7.540 15,780,890 -0.05(-0.71%)
Nov 04, 2010 7.419 7.594 7.398 7.594 20,051,234 +0.22(+3.02%)
Nov 03, 2010 7.358 7.385 7.304 7.371 13,055,397 +0.06(+0.83%)
Nov 02, 2010 7.378 7.378 7.270 7.311 14,353,388 -0.03(-0.46%)
Nov 01, 2010 7.358 7.419 7.317 7.344 9,289,792 -0.01(-0.18%)
Oct 29, 2010 7.243 7.378 7.216 7.358 19,501,694 +0.10(+1.39%)
Oct 28, 2010 7.331 7.338 7.223 7.257 20,923,220 +0.07(+1.03%)
Oct 27, 2010 7.162 7.209 7.135 7.183 16,365,434 -0.02(-0.28%)
Oct 25, 2010 7.209 7.236 7.156 7.203 22,678,412 +0.05(+0.75%)
Oct 22, 2010 7.041 7.149 7.014 7.149 15,759,955 +0.13(+1.83%)
Oct 21, 2010 7.007 7.068 6.953 7.021 37,378,816 +0.05(+0.77%)
Oct 20, 2010 6.940 7.000 6.893 6.967 12,802,310 +0.09(+1.27%)
Oct 19, 2010 6.886 6.953 6.832 6.879 17,891,886 -0.07(-0.97%)
Oct 18, 2010 6.926 6.967 6.893 6.946 19,244,420 -0.03(-0.39%)
Oct 15, 2010 7.061 7.068 6.919 6.973 18,470,998 -0.02(-0.29%)
Oct 14, 2010 7.034 7.075 6.977 6.994 18,587,752 -0.04(-0.58%)
Oct 13, 2010 6.960 7.061 6.953 7.034 15,633,045 +0.11(+1.56%)
Oct 12, 2010 6.933 6.967 6.845 6.926 11,104,105 -0.05(-0.68%)
Oct 11, 2010 6.967 7.000 6.926 6.973 8,550,486 -0.01(-0.19%)
Oct 08, 2010 6.987 7.000 6.879 6.987 9,314,079 +0.05(+0.78%)
Oct 07, 2010 6.946 6.980 6.879 6.933 45,095 -0.01(-0.19%)
Oct 06, 2010 6.987 7.021 6.919 6.946 15,818,490 -0.07(-1.06%)
Oct 05, 2010 6.906 7.027 6.893 7.021 161,500 +0.13(+1.96%)
Oct 04, 2010 6.926 6.973 6.825 6.886 20,210,568 -0.03(-0.39%)
Oct 01, 2010 6.913 6.926 6.825 6.913 16,492,809 +0.07(+1.08%)
Sep 30, 2010 6.906 7.000 6.825 6.839 210,914 -0.09(-1.36%)
Sep 29, 2010 6.812 6.987 6.798 6.933 30,850,694 +0.13(+1.88%)
Sep 28, 2010 6.670 6.812 6.643 6.805 23,212 +0.13(+2.02%)
Sep 27, 2010 6.724 6.727 6.663 6.670 19,012,060 -0.06(-0.90%)
Sep 24, 2010 6.616 6.751 6.555 6.731 44,104,044 +0.22(+3.31%)
Sep 23, 2010 6.508 6.576 6.461 6.515 373,090 -0.09(-1.43%)
Sep 22, 2010 6.683 6.690 6.589 6.609 49,001,248 -0.07(-1.01%)
Sep 21, 2010 6.812 6.812 6.663 6.677 94,818 -0.11(-1.69%)
Sep 20, 2010 6.710 6.791 6.704 6.791 18,701,642 +0.11(+1.64%)
Sep 17, 2010 6.682 6.778 6.670 6.682 11,813,756 +0.02(+0.28%)
Sep 15, 2010 6.623 6.704 6.603 6.663 9,121,363 -0.03(-0.50%)
Sep 14, 2010 6.609 6.717 6.596 6.697 10,358 +0.05(+0.71%)
Sep 13, 2010 6.589 6.677 6.576 6.650 27,020,932 +0.26(+4.01%)
Sep 10, 2010 6.407 6.441 6.363 6.393 13,922,349 -0.02(-0.32%)
Sep 09, 2010 6.468 6.495 6.387 6.414 46,815 -0.01(-0.11%)
Sep 08, 2010 6.434 6.434 6.366 6.420 42,220 +0.01(+0.21%)
Sep 07, 2010 6.562 6.562 6.393 6.407 76,607 -0.18(-2.76%)
Sep 03, 2010 6.468 6.589 6.468 6.589 16,888,890 +0.20(+3.17%)
Sep 02, 2010 6.454 6.488 6.366 6.387 87,477 -0.07(-1.15%)
Sep 01, 2010 6.387 6.501 6.353 6.461 20,935,046 +0.13(+2.02%)
Aug 31, 2010 6.306 6.387 6.286 6.333 207,980 -0.04(-0.64%)
Aug 30, 2010 6.481 6.535 6.333 6.373 18,485,304 -0.07(-1.05%)
Aug 27, 2010 6.508 6.522 6.333 6.441 14,739,621 +0.08(+1.27%)
Aug 26, 2010 6.380 6.407 6.340 6.360 43,004 -0.03(-0.42%)
Aug 25, 2010 6.387 6.434 6.286 6.387 13,416 -0.05(-0.73%)
Aug 24, 2010 6.481 6.522 6.380 6.434 191,379 -0.10(-1.55%)
Aug 23, 2010 6.535 6.609 6.528 6.535 14,661,675 +0.01(+0.10%)
Aug 20, 2010 6.528 6.589 6.508 6.528 13,345,538 +0.03(+0.41%)
Aug 19, 2010 6.589 6.630 6.481 6.501 126,827 -0.09(-1.33%)
Aug 18, 2010 6.663 6.670 6.555 6.589 8,786 -0.07(-1.11%)
Aug 17, 2010 6.636 6.697 6.559 6.663 4,563 +0.07(+1.13%)
Aug 16, 2010 6.508 6.650 6.495 6.589 11,049,701 +0.05(+0.72%)
Aug 13, 2010 6.542 6.670 6.522 6.542 21,111,614 -0.05(-0.72%)
Aug 12, 2010 6.522 6.643 6.515 6.589 26,288,860 +0.03(+0.41%)
Aug 11, 2010 6.643 6.663 6.549 6.562 27,475,874 -0.10(-1.52%)
Aug 10, 2010 6.663 6.737 6.643 6.663 141,678 -0.05(-0.70%)
Aug 09, 2010 6.778 6.778 6.697 6.710 16,077,589 -0.01(-0.10%)
Aug 06, 2010 6.717 6.795 6.670 6.717 24,113,300 -0.11(-1.58%)
Aug 05, 2010 6.839 6.859 6.785 6.825 21,013,686 -0.07(-0.98%)
Aug 04, 2010 6.933 6.960 6.825 6.893 6,245 -0.01(-0.10%)
Aug 03, 2010 6.913 6.960 6.866 6.899 99,699 -0.02(-0.29%)
Aug 02, 2010 6.886 7.000 6.852 6.919 19,653,916 +0.11(+1.58%)
Jul 30, 2010 6.812 6.872 6.744 6.812 26,818,974 -0.05(-0.79%)
Jul 29, 2010 7.034 7.088 6.866 6.866 230,859 -0.19(-2.68%)
Jul 28, 2010 7.054 7.142 7.021 7.054 12,212,748 +0.01(+0.19%)
Jul 27, 2010 7.135 7.149 7.034 7.041 142,947 -0.09(-1.23%)
Jul 26, 2010 7.061 7.129 6.980 7.129 10,724,511 +0.07(+1.05%)
Jul 23, 2010 7.000 7.081 6.946 7.054 13,809,776 +0.05(+0.77%)
Jul 22, 2010 6.866 7.014 6.866 7.000 141,417 +0.19(+2.77%)
Jul 21, 2010 6.933 6.946 6.791 6.812 18,578,480 -0.13(-1.94%)
Jul 20, 2010 6.785 6.953 6.724 6.946 250,802 +0.11(+1.68%)
Jul 19, 2010 6.758 6.845 6.751 6.832 12,515,347 +0.14(+2.12%)
Jul 16, 2010 6.690 6.845 6.677 6.690 23,873,628 -0.15(-2.17%)
Jul 15, 2010 6.805 6.859 6.771 6.839 14,500,594 -0.01(-0.10%)
Jul 14, 2010 6.899 6.899 6.785 6.845 37,588 +0.01(+0.10%)
Jul 13, 2010 6.832 6.866 6.791 6.839 54,330 +0.02(+0.30%)
Jul 12, 2010 6.812 6.859 6.791 6.818 11,937,250 -0.03(-0.39%)
Jul 09, 2010 6.845 6.866 6.751 6.845 7,686,216 +0.04(+0.59%)
Jul 08, 2010 6.744 6.832 6.690 6.805 50,511 +0.06(+0.90%)
Jul 07, 2010 6.643 6.778 6.623 6.744 19,207,562 +0.11(+1.63%)
Jul 06, 2010 6.549 6.737 6.549 6.636 256,073 +0.28(+4.41%)
Jul 02, 2010 6.356 6.414 6.266 6.356 20,107,804 +0.06(+1.02%)
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.