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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2009 6.304 6.323 6.028 6.124 59,143,728 -0.24(-3.73%)
Oct 29, 2009 6.278 6.394 6.246 6.362 23,718,456 +0.19(+3.01%)
Oct 28, 2009 6.323 6.368 6.163 6.176 40,816,612 -0.16(-2.53%)
Oct 27, 2009 6.477 6.503 6.259 6.336 47,807,748 -0.10(-1.50%)
Oct 26, 2009 6.503 6.516 6.400 6.433 57,160,836 +0.01(+0.10%)
Oct 23, 2009 6.490 6.490 6.420 6.426 33,304,026 -0.11(-1.67%)
Oct 22, 2009 6.497 6.599 6.439 6.535 25,043,348 -0.01(-0.20%)
Oct 21, 2009 6.400 6.683 6.368 6.548 62,505,300 +0.17(+2.72%)
Oct 20, 2009 6.349 6.439 6.343 6.375 41,527,944 +0.00(+0.00%)
Oct 19, 2009 6.388 6.426 6.339 6.375 38,259,256 +0.06(+1.02%)
Oct 16, 2009 6.413 6.413 6.246 6.311 43,722,900 -0.15(-2.29%)
Oct 15, 2009 6.593 6.638 6.433 6.458 52,279,084 -0.19(-2.80%)
Oct 14, 2009 6.728 6.728 6.580 6.644 45,829,556 +0.10(+1.47%)
Oct 13, 2009 6.426 6.561 6.375 6.548 50,587,964 +0.19(+2.93%)
Oct 12, 2009 6.497 6.522 6.336 6.362 28,736,996 -0.09(-1.39%)
Oct 09, 2009 6.400 6.497 6.400 6.452 44,822,188 +0.08(+1.31%)
Oct 08, 2009 6.542 6.548 6.336 6.368 93,881,232 -0.16(-2.46%)
Oct 07, 2009 6.535 6.580 6.452 6.529 45,139,496 -0.13(-1.93%)
Oct 06, 2009 6.702 6.786 6.638 6.657 36,615,044 -0.03(-0.48%)
Oct 05, 2009 6.644 6.741 6.622 6.689 18,835,254 +0.04(+0.68%)
Oct 02, 2009 6.664 6.734 6.535 6.644 27,104,456 -0.13(-1.90%)
Oct 01, 2009 7.017 7.055 6.760 6.773 37,787,436 -0.26(-3.74%)
Sep 30, 2009 7.062 7.107 6.933 7.036 42,451,616 +0.11(+1.58%)
Sep 29, 2009 7.017 7.055 6.881 6.927 29,572,578 -0.01(-0.19%)
Sep 28, 2009 6.766 6.991 6.734 6.940 28,696,928 +0.23(+3.45%)
Sep 25, 2009 6.683 6.760 6.670 6.709 16,414,480 +0.02(+0.29%)
Sep 24, 2009 6.933 6.959 6.657 6.689 24,949,898 -0.22(-3.25%)
Sep 23, 2009 6.933 6.985 6.901 6.914 25,386,680 -0.07(-1.01%)
Sep 22, 2009 6.959 7.055 6.914 6.985 23,892,788 +0.07(+1.02%)
Sep 21, 2009 6.959 6.985 6.892 6.914 25,171,076 -0.06(-0.92%)
Sep 18, 2009 6.978 7.062 6.933 6.978 23,370,318 -0.01(-0.18%)
Sep 17, 2009 7.062 7.087 6.959 6.991 30,447,518 -0.07(-1.00%)
Sep 16, 2009 7.049 7.081 6.965 7.062 30,144,472 +0.06(+0.82%)
Sep 15, 2009 6.997 7.030 6.933 7.004 13,123,429 +0.08(+1.11%)
Sep 14, 2009 6.985 6.985 6.882 6.927 17,057,376 -0.09(-1.28%)
Sep 11, 2009 7.177 7.190 6.965 7.017 22,989,088 -0.13(-1.80%)
Sep 10, 2009 7.190 7.190 6.991 7.145 35,174,672 +0.02(+0.27%)
Sep 09, 2009 7.062 7.190 7.010 7.126 27,421,792 +0.03(+0.36%)
Sep 08, 2009 7.062 7.158 7.036 7.100 20,887,990 +0.16(+2.31%)
Sep 04, 2009 6.901 6.953 6.805 6.940 15,695,663 +0.06(+0.84%)
Sep 03, 2009 6.875 6.901 6.760 6.882 15,344,631 +0.07(+1.04%)
Sep 02, 2009 6.773 6.901 6.741 6.811 16,483,642 +0.03(+0.47%)
Sep 01, 2009 6.972 7.184 6.747 6.779 31,513,146 -0.09(-1.31%)
Aug 31, 2009 6.792 6.888 6.760 6.869 17,037,038 -0.05(-0.74%)
Aug 28, 2009 6.908 6.997 6.837 6.920 15,104,241 +0.15(+2.28%)
Aug 27, 2009 6.728 6.773 6.676 6.766 11,439,305 +0.01(+0.09%)
Aug 26, 2009 6.953 6.953 6.709 6.760 22,282,784 -0.15(-2.14%)
Aug 25, 2009 6.933 6.972 6.869 6.908 16,276,688 -0.01(-0.19%)
Aug 24, 2009 6.818 6.946 6.747 6.920 24,357,340 +0.22(+3.26%)
Aug 21, 2009 6.741 6.741 6.625 6.702 16,694,760 +0.00(+0.00%)
Aug 20, 2009 6.542 6.728 6.542 6.702 12,591,329 +0.08(+1.26%)
Aug 19, 2009 6.612 6.638 6.516 6.619 19,308,374 -0.06(-0.87%)
Aug 18, 2009 6.657 6.709 6.554 6.676 16,652,398 +0.14(+2.16%)
Aug 17, 2009 6.625 6.696 6.522 6.535 19,080,270 -0.24(-3.60%)
Aug 14, 2009 6.946 7.062 6.721 6.779 20,530,362 -0.25(-3.56%)
Aug 13, 2009 6.831 7.049 6.728 7.030 34,491,500 +0.34(+5.09%)
Aug 12, 2009 6.548 6.779 6.535 6.689 18,183,244 +0.13(+1.96%)
Aug 11, 2009 6.554 6.651 6.490 6.561 21,366,910 +0.01(+0.10%)
Aug 10, 2009 6.554 6.599 6.458 6.554 10,924,878 -0.01(-0.20%)
Aug 07, 2009 6.522 6.599 6.420 6.567 13,900,632 +0.04(+0.69%)
Aug 06, 2009 6.657 6.766 6.420 6.522 20,765,890 -0.08(-1.17%)
Aug 05, 2009 6.696 6.715 6.542 6.599 17,520,832 -0.11(-1.63%)
Aug 04, 2009 6.766 6.786 6.670 6.708 15,139,473 -0.08(-1.14%)
Aug 03, 2009 6.888 6.901 6.734 6.786 18,753,092 +0.06(+0.96%)
Jul 31, 2009 6.927 6.978 6.702 6.721 29,318,774 -0.17(-2.42%)
Jul 30, 2009 6.850 7.023 6.766 6.888 35,145,240 +0.40(+6.24%)
Jul 29, 2009 6.529 6.535 6.420 6.484 20,486,348 -0.09(-1.37%)
Jul 28, 2009 6.606 6.651 6.516 6.574 14,713,078 +0.01(+0.20%)
Jul 27, 2009 6.702 6.709 6.484 6.561 16,252,204 -0.04(-0.68%)
Jul 24, 2009 6.580 6.625 6.474 6.606 14,646,481 -0.02(-0.29%)
Jul 23, 2009 6.632 6.734 6.567 6.625 36,951,288 +0.00(+0.00%)
Jul 22, 2009 6.253 6.728 6.227 6.625 26,804,478 +0.29(+4.56%)
Jul 21, 2009 6.484 6.535 6.234 6.336 24,811,108 -0.12(-1.89%)
Jul 20, 2009 6.471 6.535 6.420 6.458 20,047,526 +0.08(+1.31%)
Jul 17, 2009 6.259 6.465 6.195 6.375 25,092,830 +0.05(+0.81%)
Jul 16, 2009 6.227 6.355 6.112 6.323 17,603,414 +0.04(+0.61%)
Jul 15, 2009 6.272 6.375 6.195 6.285 30,964,500 +0.01(+0.19%)
Jul 14, 2009 6.222 6.279 6.164 6.273 16,621,233 +0.08(+1.34%)
Jul 13, 2009 6.062 6.234 6.056 6.190 23,264,674 +0.01(+0.10%)
Jul 10, 2009 6.024 6.215 6.024 6.183 29,293,406 +0.14(+2.33%)
Jul 09, 2009 6.030 6.113 5.985 6.043 32,377,790 +0.18(+3.05%)
Jul 08, 2009 5.909 5.947 5.762 5.864 29,988,512 -0.01(-0.22%)
Jul 07, 2009 6.068 6.132 5.858 5.877 23,066,318 -0.10(-1.60%)
Jul 06, 2009 6.043 6.043 5.797 5.973 20,119,902 -0.01(-0.21%)
Jul 02, 2009 5.960 6.025 5.928 5.985 22,730,246 -0.04(-0.74%)
Jul 01, 2009 6.056 6.132 5.998 6.030 27,048,558 +0.02(+0.32%)
Jun 30, 2009 6.151 6.183 5.953 6.011 30,706,062 -0.09(-1.47%)
Jun 29, 2009 6.119 6.234 6.068 6.100 15,667,247 -0.01(-0.21%)
Jun 26, 2009 6.139 6.183 6.030 6.113 13,718,074 -0.03(-0.52%)
Jun 25, 2009 6.126 6.145 6.049 6.145 20,960,048 +0.05(+0.84%)
Jun 24, 2009 6.132 6.215 6.068 6.094 35,225,208 +0.19(+3.25%)
Jun 23, 2009 5.889 5.915 5.800 5.902 21,248,138 +0.10(+1.76%)
Jun 22, 2009 5.883 5.953 5.762 5.800 27,501,730 -0.10(-1.63%)
Jun 19, 2009 5.953 6.046 5.838 5.896 33,804,992 -0.04(-0.75%)
Jun 18, 2009 5.909 6.017 5.902 5.941 27,482,536 +0.05(+0.87%)
Jun 17, 2009 5.845 6.006 5.768 5.889 59,512,692 +0.06(+1.10%)
Jun 16, 2009 6.075 6.139 5.826 5.826 55,273,200 -0.22(-3.59%)
Jun 15, 2009 6.241 6.241 5.973 6.043 46,931,268 -0.37(-5.78%)
Jun 12, 2009 6.535 6.579 6.311 6.413 37,362,028 -0.31(-4.65%)
Jun 11, 2009 6.701 6.790 6.637 6.726 32,044,302 +0.06(+0.86%)
Jun 10, 2009 6.816 6.892 6.611 6.669 23,367,376 -0.05(-0.76%)
Jun 09, 2009 6.701 6.816 6.567 6.720 35,626,244 +0.20(+3.04%)
Jun 08, 2009 6.464 6.556 6.401 6.522 27,326,640 -0.02(-0.29%)
Jun 05, 2009 6.771 6.771 6.484 6.541 21,064,876 -0.03(-0.49%)
Jun 04, 2009 6.554 6.828 6.509 6.573 37,550,200 -0.06(-0.87%)
Jun 03, 2009 6.777 6.848 6.538 6.630 44,898,692 -0.32(-4.60%)
Jun 02, 2009 7.205 7.276 6.931 6.950 27,359,138 -0.39(-5.31%)
Jun 01, 2009 7.065 7.416 6.860 7.340 32,518,360 +0.35(+5.03%)
May 29, 2009 6.956 7.218 6.912 6.988 26,965,752 -0.13(-1.80%)
May 28, 2009 7.033 7.148 6.860 7.116 25,323,746 +0.14(+2.01%)
May 27, 2009 7.033 7.173 6.924 6.975 34,753,604 +0.10(+1.49%)
May 26, 2009 6.656 6.924 6.656 6.873 20,504,924 +0.15(+2.18%)
May 22, 2009 6.630 6.873 6.420 6.726 17,383,420 +0.08(+1.15%)
May 21, 2009 6.624 6.899 6.388 6.650 20,186,264 -0.07(-1.05%)
May 20, 2009 6.988 6.988 6.675 6.720 23,698,402 -0.08(-1.13%)
May 19, 2009 6.745 6.905 6.605 6.797 26,467,154 +0.06(+0.85%)
May 18, 2009 6.496 6.758 6.496 6.739 18,805,072 +0.34(+5.29%)
May 15, 2009 6.586 6.662 6.388 6.401 22,891,174 -0.18(-2.72%)
May 14, 2009 6.401 6.624 6.369 6.579 25,652,586 +0.19(+2.90%)
May 13, 2009 6.426 6.522 5.941 6.394 23,395,752 -0.09(-1.38%)
May 12, 2009 6.618 6.656 6.356 6.484 34,710,796 -0.14(-2.12%)
May 11, 2009 6.260 6.714 6.260 6.624 31,235,508 -0.04(-0.67%)
May 08, 2009 6.720 6.803 6.547 6.669 28,853,036 +0.09(+1.36%)
May 07, 2009 7.001 7.039 6.547 6.579 48,983,176 -0.48(-6.79%)
May 06, 2009 6.899 7.090 6.899 7.058 42,280,052 -0.07(-0.99%)
May 05, 2009 7.225 7.256 7.001 7.129 61,717,824 -0.43(-5.74%)
May 04, 2009 7.544 7.665 7.506 7.563 74,709,400 +0.68(+9.83%)
May 01, 2009 6.809 6.886 6.637 6.886 30,504,864 +0.13(+1.99%)
Apr 30, 2009 6.675 6.860 6.605 6.752 51,271,524 +0.31(+4.86%)
Apr 29, 2009 6.228 6.580 6.164 6.439 66,717,140 +0.52(+8.74%)
Apr 28, 2009 5.787 5.966 5.787 5.921 21,044,502 +0.08(+1.42%)
Apr 27, 2009 5.775 5.985 5.711 5.838 24,202,174 +0.04(+0.77%)
Apr 24, 2009 5.896 5.992 5.755 5.794 34,668,072 -0.06(-1.09%)
Apr 23, 2009 5.953 6.049 5.806 5.858 33,742,084 -0.06(-0.97%)
Apr 22, 2009 5.864 6.049 5.743 5.915 38,005,424 +0.05(+0.87%)
Apr 21, 2009 5.851 5.985 5.755 5.864 38,436,040 -0.01(-0.22%)
Apr 20, 2009 6.113 6.113 5.819 5.877 35,176,964 -0.26(-4.17%)
Apr 17, 2009 6.075 6.171 5.902 6.132 26,870,946 +0.01(+0.10%)
Apr 16, 2009 6.100 6.222 5.953 6.126 36,564,600 +0.00(+0.00%)
Apr 15, 2009 6.132 6.177 6.017 6.126 26,551,402 -0.11(-1.74%)
Apr 14, 2009 6.349 6.381 6.148 6.234 35,601,804 -0.14(-2.20%)
Apr 13, 2009 6.324 6.401 6.100 6.375 24,103,342 +0.10(+1.63%)
Apr 09, 2009 6.349 6.388 6.177 6.273 34,716,760 +0.15(+2.40%)
Apr 08, 2009 6.043 6.151 5.947 6.126 34,363,396 +0.10(+1.59%)
Apr 07, 2009 6.286 6.286 5.998 6.030 44,925,144 -0.23(-3.67%)
Apr 06, 2009 6.317 6.388 6.145 6.260 35,208,976 -0.31(-4.76%)
Apr 03, 2009 6.464 6.573 6.298 6.573 42,344,296 +0.03(+0.49%)
Apr 02, 2009 6.151 6.605 6.126 6.541 69,048,440 +0.55(+9.17%)
Apr 01, 2009 5.698 6.068 5.608 5.992 41,957,920 +0.27(+4.80%)
Mar 31, 2009 5.755 5.835 5.704 5.717 28,152,378 +0.04(+0.67%)
Mar 30, 2009 5.768 5.864 5.596 5.679 24,318,246 -0.27(-4.61%)
Mar 26, 2009 5.794 5.953 5.653 5.953 34,594,816 +0.20(+3.44%)
Mar 25, 2009 5.794 5.992 5.660 5.755 31,040,532 -0.06(-1.10%)
Mar 24, 2009 5.864 5.928 5.794 5.819 29,920,250 -0.11(-1.83%)
Mar 23, 2009 5.883 5.928 5.819 5.928 42,521,164 +0.49(+8.92%)
Mar 20, 2009 5.589 5.660 5.410 5.442 26,876,056 -0.18(-3.13%)
Mar 19, 2009 5.691 5.749 5.519 5.618 39,130,824 -0.18(-3.14%)
Mar 18, 2009 5.589 5.891 5.545 5.800 43,798,980 +0.06(+1.11%)
Mar 17, 2009 5.532 5.749 5.513 5.736 30,580,120 +0.16(+2.86%)
Mar 16, 2009 5.679 5.749 5.545 5.577 29,643,848 -0.06(-1.02%)
Mar 13, 2009 5.743 5.806 5.535 5.634 0 -0.03(-0.45%)
Mar 12, 2009 5.557 5.704 5.410 5.660 35,445,492 +0.13(+2.31%)
Mar 11, 2009 5.347 5.589 5.315 5.532 34,356,344 +0.19(+3.59%)
Mar 10, 2009 5.110 5.366 5.065 5.340 44,890,976 +0.40(+8.01%)
Mar 09, 2009 5.238 5.353 4.938 4.944 49,991,104 -0.33(-6.18%)
Mar 06, 2009 5.276 5.404 5.117 5.270 0 +0.09(+1.73%)
Mar 05, 2009 5.149 5.270 5.034 5.180 33,690,956 +0.04(+0.87%)
Mar 04, 2009 5.117 5.270 5.117 5.136 37,424,472 +0.37(+7.77%)
Mar 02, 2009 4.701 5.002 4.701 4.765 36,627,324 -0.05(-1.06%)
Feb 27, 2009 4.829 4.906 4.765 4.816 0 -0.09(-1.82%)
Feb 26, 2009 4.893 5.136 4.861 4.906 38,691,468 +0.03(+0.66%)
Feb 25, 2009 4.759 4.982 4.759 4.874 57,606,068 -0.01(-0.13%)
Feb 24, 2009 4.727 4.925 4.631 4.880 38,359,464 +0.19(+4.09%)
Feb 23, 2009 4.893 4.976 4.676 4.689 30,192,416 -0.10(-2.13%)
Feb 20, 2009 4.823 4.848 4.638 4.791 31,149,174 -0.08(-1.70%)
Feb 19, 2009 5.142 5.206 4.855 4.874 30,649,422 -0.22(-4.27%)
Feb 18, 2009 5.059 5.110 4.931 5.091 28,839,986 +0.16(+3.24%)
Feb 17, 2009 5.168 5.168 4.880 4.931 31,806,120 -0.36(-6.88%)
Feb 13, 2009 5.302 5.385 5.270 5.295 17,778,174 -0.06(-1.19%)
Feb 12, 2009 5.174 5.366 5.136 5.359 34,693,408 +0.05(+0.96%)
Feb 11, 2009 5.302 5.417 5.251 5.308 32,301,228 +0.12(+2.34%)
Feb 10, 2009 5.334 5.430 5.123 5.187 33,995,508 -0.24(-4.36%)
Feb 09, 2009 5.545 5.545 5.327 5.423 34,362,532 -0.13(-2.30%)
Feb 06, 2009 5.238 5.647 5.180 5.551 65,383,664 +0.37(+7.15%)
Feb 05, 2009 4.950 5.232 4.880 5.180 42,617,216 +0.11(+2.27%)
Feb 04, 2009 4.893 5.142 4.855 5.065 50,777,228 +0.08(+1.67%)
Feb 03, 2009 4.772 5.008 4.772 4.982 38,749,908 +0.19(+3.86%)
Feb 02, 2009 4.791 4.836 4.663 4.797 27,774,664 -0.02(-0.40%)
Jan 30, 2009 4.893 5.014 4.816 4.816 0 -0.09(-1.82%)
Jan 29, 2009 5.123 5.123 4.880 4.906 31,136,812 -0.28(-5.42%)
Jan 28, 2009 5.110 5.238 5.097 5.187 41,047,496 +0.14(+2.78%)
Jan 27, 2009 4.867 5.110 4.861 5.046 31,872,878 +0.16(+3.27%)
Jan 26, 2009 5.027 5.027 4.631 4.887 26,217,502 -0.04(-0.91%)
Jan 23, 2009 4.612 5.040 4.574 4.931 44,778,860 +0.17(+3.62%)
Jan 22, 2009 4.318 4.931 4.280 4.759 85,664,024 +0.19(+4.20%)
Jan 21, 2009 4.523 4.606 4.401 4.567 36,617,188 +0.10(+2.29%)
Jan 20, 2009 4.529 4.599 4.459 4.465 25,239,494 -0.29(-6.17%)
Jan 16, 2009 4.797 4.899 4.657 4.759 23,053,282 +0.05(+1.09%)
Jan 15, 2009 4.682 4.804 4.529 4.708 41,392,576 +0.00(+0.00%)
Jan 14, 2009 4.797 4.807 4.650 4.708 15,519,913 -0.19(-3.91%)
Jan 13, 2009 4.848 4.995 4.772 4.899 24,744,112 +0.21(+4.50%)
Jan 12, 2009 4.682 4.938 4.638 4.689 34,710,592 -0.10(-2.00%)
Jan 09, 2009 4.752 4.855 4.625 4.784 28,113,670 -0.03(-0.66%)
Jan 08, 2009 4.791 4.842 4.676 4.816 25,658,904 -0.11(-2.21%)
Jan 07, 2009 5.059 5.091 4.883 4.925 33,874,932 -0.44(-8.21%)
Jan 06, 2009 5.161 5.410 5.078 5.366 26,674,582 +0.22(+4.22%)
Jan 05, 2009 5.161 5.295 5.065 5.149 21,036,606 -0.10(-1.95%)
Jan 02, 2009 4.963 5.295 4.963 5.251 0 +0.20(+4.05%)
Jan 01, 2009 4.970 5.155 4.957 5.046 0 +0.00(+0.00%)
Dec 31, 2008 4.970 5.155 4.957 5.046 6,996,954 -0.03(-0.63%)
Dec 30, 2008 4.899 5.110 4.899 5.078 9,075,166 +0.18(+3.65%)
Dec 29, 2008 4.899 4.909 4.810 4.899 9,250,271 +0.07(+1.45%)
Dec 26, 2008 4.701 4.855 4.701 4.829 3,966,454 +0.04(+0.80%)
Dec 24, 2008 4.791 4.880 4.759 4.791 4,539,308 -0.02(-0.40%)
Dec 23, 2008 4.836 4.912 4.708 4.810 20,039,502 +0.00(+0.00%)
Dec 22, 2008 4.931 4.986 4.791 4.810 18,775,540 -0.17(-3.34%)
Dec 19, 2008 5.021 5.129 4.919 4.976 17,494,790 -0.04(-0.89%)
Dec 18, 2008 5.334 5.334 4.909 5.021 18,306,236 -0.21(-4.03%)
Dec 17, 2008 5.180 5.295 5.149 5.232 28,357,970 -0.13(-2.38%)
Dec 16, 2008 4.778 5.378 4.727 5.359 38,570,040 +0.46(+9.39%)
Dec 15, 2008 4.938 4.950 4.733 4.899 22,006,240 -0.04(-0.90%)
Dec 12, 2008 4.567 4.982 4.427 4.944 35,690,464 +0.28(+6.03%)
Dec 11, 2008 4.842 4.893 4.612 4.663 22,407,908 -0.13(-2.67%)
Dec 10, 2008 4.733 4.836 4.638 4.791 26,319,042 +0.24(+5.19%)
Dec 09, 2008 4.408 4.765 4.299 4.554 31,086,610 +0.12(+2.74%)
Dec 08, 2008 4.382 4.535 4.312 4.433 27,382,254 +0.14(+3.27%)
Dec 05, 2008 4.011 4.305 4.011 4.293 0 +0.19(+4.67%)
Dec 04, 2008 4.082 4.184 4.018 4.101 22,976,102 -0.08(-1.83%)
Dec 03, 2008 4.011 4.222 3.852 4.178 25,679,398 +0.13(+3.15%)
Dec 02, 2008 4.210 4.261 3.941 4.050 25,865,482 -0.15(-3.50%)
Dec 01, 2008 4.286 4.388 4.184 4.197 23,620,954 -0.37(-8.11%)
Nov 28, 2008 4.382 4.695 4.382 4.567 11,210,466 -0.03(-0.56%)
Nov 26, 2008 4.216 4.631 4.107 4.593 19,496,610 +0.34(+8.12%)
Nov 25, 2008 4.344 4.350 4.120 4.248 19,859,242 -0.03(-0.75%)
Nov 24, 2008 3.948 4.388 3.948 4.280 31,055,466 +0.12(+2.92%)
Nov 21, 2008 3.903 4.165 3.777 4.158 37,057,356 +0.42(+11.28%)
Nov 20, 2008 3.897 4.037 3.724 3.737 24,909,660 -0.18(-4.57%)
Nov 19, 2008 4.069 4.139 3.916 3.916 21,776,960 -0.24(-5.69%)
Nov 18, 2008 4.293 4.299 3.992 4.152 28,459,296 -0.14(-3.27%)
Nov 17, 2008 4.363 4.408 4.210 4.293 26,103,702 -0.15(-3.45%)
Nov 14, 2008 4.625 4.676 4.356 4.446 0 -0.34(-7.20%)
Nov 13, 2008 4.491 4.829 4.222 4.791 30,403,948 +0.26(+5.63%)
Nov 12, 2008 4.746 4.919 4.510 4.535 21,866,360 -0.19(-4.05%)
Nov 11, 2008 4.791 4.970 4.708 4.727 16,471,565 -0.17(-3.39%)
Nov 10, 2008 4.855 4.976 4.797 4.893 19,037,416 -0.08(-1.54%)
Nov 07, 2008 4.772 4.995 4.669 4.970 21,298,870 +0.26(+5.56%)
Nov 06, 2008 4.944 4.944 4.612 4.708 29,391,438 -0.25(-5.03%)
Nov 05, 2008 5.212 5.263 4.957 4.957 24,880,026 -0.40(-7.40%)
Nov 04, 2008 5.353 5.398 5.212 5.353 24,012,778 +0.21(+4.10%)
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.