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

Taiwan Semiconductor ADR (NY: TSM )

134.94 -2.40 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Jul 01, 2010 6.279 6.324 6.169 6.291 20,566,962 +0.02(+0.31%)
Jun 30, 2010 6.324 6.420 6.246 6.272 16,872 -0.03(-0.51%)
Jun 29, 2010 6.381 6.381 6.230 6.304 108,018 -0.13(-2.10%)
Jun 25, 2010 6.439 6.491 6.394 6.439 11,061,205 +0.05(+0.80%)
Jun 24, 2010 6.504 6.504 6.356 6.388 8,359 -0.13(-2.07%)
Jun 23, 2010 6.516 6.574 6.439 6.523 14,322,438 +0.04(+0.59%)
Jun 22, 2010 6.645 6.696 6.471 6.484 13,922 -0.17(-2.61%)
Jun 21, 2010 6.645 6.735 6.613 6.658 23,471,084 +0.10(+1.57%)
Jun 18, 2010 6.555 6.650 6.542 6.555 13,822,891 -0.06(-0.87%)
Jun 17, 2010 6.645 6.658 6.542 6.613 12,803,057 -0.01(-0.19%)
Jun 16, 2010 6.523 6.677 6.497 6.626 778 +0.03(+0.39%)
Jun 15, 2010 6.394 6.626 6.369 6.600 253,461 +0.27(+4.26%)
Jun 14, 2010 6.304 6.433 6.298 6.330 17,206,694 +0.03(+0.51%)
Jun 11, 2010 6.279 6.359 6.234 6.298 18,368,864 +0.01(+0.10%)
Jun 10, 2010 6.259 6.349 6.234 6.291 98,288 +0.15(+2.41%)
Jun 09, 2010 6.163 6.298 6.124 6.144 25,806,130 +0.03(+0.53%)
Jun 08, 2010 6.099 6.124 5.980 6.112 40,246 +0.05(+0.85%)
Jun 07, 2010 6.298 6.298 6.034 6.060 18,016,782 -0.12(-1.98%)
Jun 04, 2010 6.182 6.343 6.157 6.182 35,503,772 -0.20(-3.12%)
Jun 03, 2010 6.504 6.516 6.330 6.381 40,004,804 -0.10(-1.49%)
Jun 02, 2010 6.394 6.478 6.298 6.478 21,564,572 +0.15(+2.34%)
Jun 01, 2010 6.253 6.414 6.226 6.330 37,397 +0.06(+1.03%)
May 28, 2010 6.266 6.414 6.253 6.266 20,928,918 -0.09(-1.42%)
May 27, 2010 6.169 6.369 6.169 6.356 21,476,984 +0.28(+4.55%)
May 26, 2010 6.221 6.266 6.079 6.079 30,582,168 -0.07(-1.15%)
May 25, 2010 6.105 6.150 5.977 6.150 195,393 -0.02(-0.31%)
May 24, 2010 6.240 6.304 6.169 6.169 17,780,984 -0.12(-1.94%)
May 21, 2010 6.105 6.343 6.067 6.291 23,965,392 +0.10(+1.66%)
May 20, 2010 6.163 6.272 6.137 6.189 46,685 -0.12(-1.93%)
May 19, 2010 6.266 6.365 6.208 6.311 26,481,744 +0.06(+0.92%)
May 18, 2010 6.426 6.471 6.201 6.253 218,501 -0.15(-2.41%)
May 17, 2010 6.381 6.439 6.208 6.407 20,067,734 +0.06(+1.01%)
May 14, 2010 6.343 6.574 6.240 6.343 43,719,876 -0.24(-3.71%)
May 13, 2010 6.594 6.651 6.542 6.587 32,763,342 +0.01(+0.20%)
May 12, 2010 6.600 6.619 6.542 6.574 20,661,162 +0.04(+0.59%)
May 11, 2010 6.613 6.632 6.523 6.536 59,121 -0.08(-1.26%)
May 10, 2010 6.523 6.626 6.484 6.619 28,233,080 +0.26(+4.15%)
May 07, 2010 6.362 6.433 6.211 6.356 41,359,576 +0.09(+1.42%)
May 06, 2010 6.401 6.486 6.105 6.267 37,066,492 -0.13(-2.09%)
May 05, 2010 6.394 6.484 6.317 6.401 31,190,068 -0.08(-1.29%)
May 04, 2010 6.812 6.812 6.439 6.484 125,962 -0.37(-5.35%)
May 03, 2010 6.857 6.876 6.767 6.851 11,908,008 +0.04(+0.66%)
Apr 30, 2010 6.806 6.844 6.719 6.806 24,042,292 +0.02(+0.28%)
Apr 29, 2010 6.773 6.812 6.716 6.786 20,234,444 +0.04(+0.57%)
Apr 28, 2010 6.902 6.908 6.683 6.748 30,485,034 -0.06(-0.94%)
Apr 27, 2010 6.998 6.998 6.786 6.812 61,149 -0.25(-3.55%)
Apr 26, 2010 7.095 7.140 7.037 7.063 15,782,379 +0.02(+0.27%)
Apr 23, 2010 7.056 7.056 6.941 7.043 14,124,076 -0.01(-0.09%)
Apr 22, 2010 6.863 7.056 6.844 7.050 24,411,388 +0.08(+1.20%)
Apr 21, 2010 6.998 7.024 6.844 6.966 12,012 -0.04(-0.55%)
Apr 20, 2010 6.992 7.082 6.960 7.005 65,773 +0.04(+0.55%)
Apr 19, 2010 6.902 7.005 6.851 6.966 21,976,680 -0.01(-0.09%)
Apr 16, 2010 7.063 7.075 6.868 6.973 28,276,594 -0.18(-2.52%)
Apr 15, 2010 7.191 7.223 7.120 7.153 14,218,970 -0.08(-1.07%)
Apr 14, 2010 6.960 7.230 6.953 7.230 47,566,772 +0.37(+5.44%)
Apr 13, 2010 6.773 6.876 6.754 6.857 15,949,481 +0.05(+0.76%)
Apr 12, 2010 6.857 6.870 6.806 6.806 15,405,127 -0.02(-0.28%)
Apr 09, 2010 6.883 6.908 6.754 6.825 20,393,730 +0.00(+0.00%)
Apr 08, 2010 6.921 6.921 6.799 6.825 19,920,022 -0.15(-2.12%)
Apr 07, 2010 6.986 7.056 6.947 6.973 18,574,782 +0.01(+0.18%)
Apr 06, 2010 6.902 6.966 6.883 6.960 18,387,312 +0.10(+1.50%)
Apr 05, 2010 6.851 6.928 6.696 6.857 11,191,130 +0.04(+0.66%)
Apr 01, 2010 6.780 6.812 6.812 6.812 22,973,758 +0.07(+1.05%)
Mar 31, 2010 6.709 6.761 6.664 6.741 21,968,316 -0.04(-0.57%)
Mar 30, 2010 6.793 6.825 6.722 6.780 18,686,862 +0.01(+0.09%)
Mar 29, 2010 6.741 6.773 6.677 6.773 17,976,604 +0.12(+1.74%)
Mar 26, 2010 6.716 6.780 6.632 6.658 19,840,682 -0.04(-0.58%)
Mar 25, 2010 6.651 6.780 6.651 6.696 30,297,258 +0.06(+0.87%)
Mar 24, 2010 6.574 6.690 6.555 6.638 30,652,680 +0.04(+0.58%)
Mar 23, 2010 6.555 6.613 6.523 6.600 30,094,710 +0.06(+0.88%)
Mar 22, 2010 6.484 6.581 6.452 6.542 14,750,344 +0.06(+0.89%)
Mar 19, 2010 6.619 6.645 6.478 6.484 20,070,508 -0.16(-2.42%)
Mar 18, 2010 6.722 6.735 6.568 6.645 21,756,788 -0.05(-0.77%)
Mar 17, 2010 6.658 6.728 6.645 6.696 19,162,108 +0.08(+1.26%)
Mar 16, 2010 6.516 6.638 6.497 6.613 15,052,483 +0.10(+1.48%)
Mar 15, 2010 6.516 6.529 6.491 6.516 17,530,280 -0.12(-1.84%)
Mar 12, 2010 6.716 6.741 6.587 6.638 19,651,876 -0.11(-1.62%)
Mar 11, 2010 6.658 6.748 6.619 6.748 29,168,468 +0.10(+1.55%)
Mar 10, 2010 6.581 6.748 6.561 6.645 19,115,620 +0.06(+0.88%)
Mar 09, 2010 6.549 6.645 6.529 6.587 21,811,360 +0.01(+0.20%)
Mar 08, 2010 6.549 6.587 6.523 6.574 25,130,176 +0.06(+0.99%)
Mar 05, 2010 6.420 6.523 6.401 6.510 27,579,340 +0.17(+2.63%)
Mar 04, 2010 6.279 6.369 6.266 6.343 34,158,960 +0.01(+0.10%)
Mar 03, 2010 6.394 6.471 6.304 6.336 20,585,280 -0.06(-0.90%)
Mar 02, 2010 6.439 6.491 6.362 6.394 18,783,246 +0.00(+0.00%)
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.