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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2003 4.869 4.888 4.821 4.836 8,353,752 +0.06(+1.20%)
Jun 27, 2003 4.807 4.831 4.749 4.778 7,981,455 -0.03(-0.60%)
Jun 26, 2003 4.792 4.864 4.773 4.807 12,167,190 +0.00(+0.00%)
Jun 25, 2003 4.812 4.917 4.797 4.807 9,917,358 +0.02(+0.50%)
Jun 24, 2003 4.826 4.884 4.773 4.783 9,912,772 -0.08(-1.58%)
Jun 23, 2003 4.994 5.013 4.826 4.860 11,625,630 -0.18(-3.62%)
Jun 20, 2003 5.133 5.152 5.023 5.042 8,057,123 -0.07(-1.31%)
Jun 19, 2003 5.114 5.215 5.037 5.109 10,619,219 -0.00(-0.09%)
Jun 18, 2003 4.965 5.157 4.917 5.114 14,111,431 +0.03(+0.57%)
Jun 17, 2003 4.874 5.099 4.845 5.085 13,489,616 +0.21(+4.33%)
Jun 16, 2003 4.783 4.903 4.749 4.874 9,884,422 +0.08(+1.60%)
Jun 13, 2003 4.980 4.980 4.788 4.797 9,670,966 -0.18(-3.57%)
Jun 12, 2003 5.037 5.061 4.956 4.975 13,408,319 +0.09(+1.77%)
Jun 11, 2003 4.797 4.908 4.730 4.888 19,054,476 -0.10(-1.93%)
Jun 10, 2003 4.999 5.023 4.845 4.984 9,769,773 +0.07(+1.37%)
Jun 09, 2003 5.061 5.061 4.874 4.917 18,320,930 -0.19(-3.67%)
Jun 06, 2003 5.229 5.383 5.090 5.104 27,827,426 +0.03(+0.66%)
Jun 05, 2003 4.850 5.085 4.797 5.071 19,549,134 +0.22(+4.55%)
Jun 04, 2003 4.605 4.888 4.591 4.850 21,164,646 +0.27(+5.97%)
Jun 03, 2003 4.668 4.740 4.495 4.577 27,273,568 -0.31(-6.29%)
Jun 02, 2003 5.013 5.085 4.884 4.884 21,892,772 +0.02(+0.39%)
May 30, 2003 4.773 4.884 4.711 4.864 29,828,784 +0.21(+4.54%)
May 29, 2003 4.567 4.716 4.553 4.653 16,146,557 +0.11(+2.43%)
May 28, 2003 4.342 4.581 4.342 4.543 19,571,856 +0.17(+3.84%)
May 27, 2003 4.169 4.399 4.150 4.375 14,086,625 +0.23(+5.56%)
May 23, 2003 4.222 4.226 4.111 4.145 8,510,300 -0.04(-1.03%)
May 22, 2003 4.078 4.202 4.054 4.188 12,165,940 +0.15(+3.68%)
May 21, 2003 3.982 4.063 3.982 4.039 11,281,682 -0.02(-0.59%)
May 20, 2003 4.116 4.135 4.015 4.063 12,254,532 -0.01(-0.35%)
May 19, 2003 4.150 4.202 4.058 4.078 11,649,393 -0.22(-5.03%)
May 16, 2003 4.413 4.413 4.246 4.294 9,750,804 -0.12(-2.72%)
May 15, 2003 4.303 4.413 4.294 4.413 15,860,351 +0.08(+1.88%)
May 14, 2003 4.298 4.351 4.183 4.332 21,710,374 +0.03(+0.67%)
May 13, 2003 4.270 4.313 4.174 4.303 14,953,164 +0.03(+0.79%)
May 12, 2003 4.116 4.274 4.102 4.270 13,043,735 +0.08(+1.95%)
May 09, 2003 4.102 4.222 4.034 4.188 17,877,758 +0.24(+6.08%)
May 08, 2003 4.006 4.097 3.929 3.948 12,392,528 -0.15(-3.63%)
May 07, 2003 4.102 4.145 4.049 4.097 11,022,575 -0.08(-1.84%)
May 06, 2003 4.226 4.226 4.097 4.174 17,896,102 -0.05(-1.25%)
May 05, 2003 4.250 4.298 4.130 4.226 9,867,954 -0.02(-0.56%)
May 02, 2003 4.097 4.294 4.068 4.250 18,408,272 +0.17(+4.11%)
May 01, 2003 4.020 4.111 3.977 4.082 16,266,209 +0.07(+1.67%)
Apr 30, 2003 3.459 4.034 3.459 4.015 23,113,054 -0.11(-2.67%)
Apr 29, 2003 3.862 4.130 3.862 4.126 40,928,280 +0.44(+11.83%)
Apr 28, 2003 3.598 3.732 3.560 3.689 14,287,991 +0.05(+1.45%)
Apr 25, 2003 3.598 3.660 3.507 3.636 13,358,291 -0.08(-2.07%)
Apr 24, 2003 3.790 3.799 3.699 3.713 12,852,792 -0.24(-6.18%)
Apr 23, 2003 3.929 3.958 3.847 3.958 9,698,482 +0.03(+0.86%)
Apr 22, 2003 3.819 3.939 3.718 3.924 22,051,820 +0.11(+2.76%)
Apr 21, 2003 3.838 3.843 3.766 3.819 8,440,885 +0.07(+1.79%)
Apr 17, 2003 3.684 3.809 3.660 3.751 12,595,353 +0.05(+1.43%)
Apr 16, 2003 3.694 3.732 3.636 3.699 17,886,930 +0.15(+4.33%)
Apr 15, 2003 3.622 3.655 3.531 3.545 12,027,527 -0.08(-2.25%)
Apr 14, 2003 3.564 3.627 3.512 3.627 6,213,982 +0.09(+2.44%)
Apr 11, 2003 3.622 3.665 3.540 3.540 4,553,029 -0.04(-1.07%)
Apr 10, 2003 3.579 3.636 3.526 3.579 8,363,132 -0.04(-1.06%)
Apr 09, 2003 3.574 3.675 3.564 3.617 6,662,990 -0.04(-1.05%)
Apr 08, 2003 3.718 3.727 3.627 3.655 10,000,322 -0.06(-1.68%)
Apr 07, 2003 3.742 3.819 3.694 3.718 17,364,548 +0.12(+3.47%)
Apr 04, 2003 3.651 3.651 3.574 3.593 7,200,382 -0.00(-0.13%)
Apr 03, 2003 3.598 3.766 3.512 3.598 10,220,448 +0.02(+0.54%)
Apr 02, 2003 3.526 3.593 3.262 3.579 16,733,978 +0.27(+8.12%)
Apr 01, 2003 3.334 3.358 3.296 3.310 9,563,821 +0.03(+0.88%)
Mar 31, 2003 3.358 3.358 3.257 3.281 20,289,560 -0.27(-7.57%)
Mar 28, 2003 3.632 3.694 3.516 3.550 12,490,918 -0.12(-3.27%)
Mar 27, 2003 3.603 3.694 3.560 3.670 9,906,101 +0.03(+0.92%)
Mar 26, 2003 3.622 3.737 3.622 3.636 25,055,628 -0.24(-6.30%)
Mar 25, 2003 3.790 3.924 3.790 3.881 12,360,009 +0.07(+1.76%)
Mar 24, 2003 3.838 3.934 3.814 3.814 9,180,476 -0.26(-6.36%)
Mar 21, 2003 4.044 4.082 3.991 4.073 13,521,092 +0.09(+2.17%)
Mar 20, 2003 3.929 4.030 3.910 3.987 12,795,676 +0.06(+1.47%)
Mar 19, 2003 3.948 3.953 3.847 3.929 9,604,470 -0.01(-0.24%)
Mar 18, 2003 3.886 3.953 3.814 3.939 18,637,570 +0.16(+4.32%)
Mar 17, 2003 3.550 3.795 3.540 3.775 13,169,641 +0.08(+2.21%)
Mar 14, 2003 3.703 3.795 3.689 3.694 9,624,690 -0.01(-0.26%)
Mar 13, 2003 3.526 3.703 3.512 3.703 16,767,955 +0.26(+7.67%)
Mar 12, 2003 3.392 3.464 3.392 3.440 8,881,138 +0.08(+2.28%)
Mar 11, 2003 3.310 3.396 3.310 3.363 5,304,294 +0.07(+2.19%)
Mar 10, 2003 3.310 3.348 3.286 3.291 5,716,614 -0.05(-1.44%)
Mar 07, 2003 3.243 3.368 3.209 3.339 8,973,691 +0.06(+1.75%)
Mar 06, 2003 3.248 3.281 3.166 3.281 9,833,351 +0.03(+1.03%)
Mar 05, 2003 3.334 3.339 3.224 3.248 10,180,425 -0.10(-3.01%)
Mar 04, 2003 3.406 3.430 3.334 3.348 7,631,879 -0.14(-3.99%)
Mar 03, 2003 3.492 3.545 3.459 3.488 9,616,143 +0.09(+2.54%)
Feb 28, 2003 3.372 3.435 3.353 3.401 4,609,937 +0.05(+1.43%)
Feb 27, 2003 3.392 3.440 3.324 3.353 8,469,652 -0.03(-0.99%)
Feb 26, 2003 3.440 3.492 3.363 3.387 3,924,752 -0.07(-1.94%)
Feb 25, 2003 3.358 3.473 3.339 3.454 8,249,942 -0.03(-0.96%)
Feb 24, 2003 3.598 3.660 3.488 3.488 8,578,256 -0.10(-2.68%)
Feb 21, 2003 3.550 3.617 3.464 3.584 7,979,370 +0.03(+0.81%)
Feb 20, 2003 3.502 3.574 3.492 3.555 16,568,049 +0.21(+6.16%)
Feb 19, 2003 3.377 3.396 3.320 3.348 5,599,463 -0.04(-1.27%)
Feb 18, 2003 3.310 3.435 3.310 3.392 12,958,478 +0.11(+3.21%)
Feb 14, 2003 3.104 3.324 3.104 3.286 12,895,108 +0.22(+7.03%)
Feb 13, 2003 3.094 3.118 3.051 3.070 8,455,060 -0.05(-1.69%)
Feb 12, 2003 3.109 3.176 3.089 3.123 6,741,785 +0.02(+0.62%)
Feb 11, 2003 3.104 3.142 3.089 3.104 13,790,830 +0.00(+0.00%)
Feb 10, 2003 3.166 3.190 3.065 3.104 7,926,840 -0.10(-3.14%)
Feb 07, 2003 3.257 3.286 3.176 3.205 7,559,963 -0.05(-1.62%)
Feb 06, 2003 3.238 3.310 3.214 3.257 10,325,509 -0.16(-4.63%)
Feb 05, 2003 3.334 3.444 3.296 3.416 12,741,687 +0.15(+4.71%)
Feb 04, 2003 3.305 3.305 3.229 3.262 5,925,483 -0.04(-1.16%)
Feb 03, 2003 3.219 3.348 3.219 3.300 6,549,383 +0.09(+2.69%)
Jan 31, 2003 3.214 3.272 3.166 3.214 11,682,329 -0.07(-2.19%)
Jan 30, 2003 3.492 3.492 3.267 3.286 9,256,979 -0.17(-4.86%)
Jan 29, 2003 3.382 3.468 3.310 3.454 15,644,186 +0.02(+0.70%)
Jan 28, 2003 3.454 3.838 3.377 3.430 23,452,000 -0.16(-4.54%)
Jan 27, 2003 3.627 3.718 3.584 3.593 11,654,813 -0.12(-3.23%)
Jan 24, 2003 3.934 3.934 3.689 3.713 5,734,332 -0.22(-5.61%)
Jan 23, 2003 3.862 3.939 3.814 3.934 12,920,956 +0.29(+7.89%)
Jan 22, 2003 3.574 3.708 3.540 3.646 7,065,304 +0.02(+0.66%)
Jan 21, 2003 3.684 3.771 3.612 3.622 6,839,758 -0.02(-0.53%)
Jan 17, 2003 3.790 3.790 3.627 3.641 13,099,392 -0.24(-6.30%)
Jan 16, 2003 4.020 4.111 3.871 3.886 11,785,721 -0.22(-5.37%)
Jan 15, 2003 3.982 4.126 3.900 4.106 13,622,400 +0.14(+3.51%)
Jan 14, 2003 4.006 4.011 3.910 3.967 9,587,168 -0.01(-0.36%)
Jan 13, 2003 4.044 4.063 3.939 3.982 14,014,500 +0.14(+3.75%)
Jan 10, 2003 3.723 3.895 3.627 3.838 19,360,902 +0.12(+3.23%)
Jan 09, 2003 3.588 3.718 3.584 3.718 9,327,853 +0.19(+5.44%)
Jan 08, 2003 3.646 3.651 3.516 3.526 8,754,190 -0.16(-4.30%)
Jan 07, 2003 3.708 3.747 3.646 3.684 11,587,900 +0.01(+0.39%)
Jan 06, 2003 3.588 3.718 3.569 3.670 12,334,787 +0.10(+2.68%)
Jan 03, 2003 3.497 3.603 3.497 3.574 8,982,655 +0.08(+2.34%)
Jan 02, 2003 3.430 3.512 3.377 3.492 10,552,722 +0.11(+3.26%)
Dec 31, 2002 3.392 3.449 3.353 3.382 4,798,170 +0.03(+0.86%)
Dec 30, 2002 3.406 3.430 3.344 3.353 7,479,083 -0.12(-3.59%)
Dec 27, 2002 3.536 3.564 3.473 3.478 4,924,075 -0.08(-2.29%)
Dec 26, 2002 3.574 3.622 3.531 3.560 2,519,779 +0.02(+0.54%)
Dec 24, 2002 3.550 3.569 3.526 3.540 1,175,257 -0.03(-0.94%)
Dec 23, 2002 3.531 3.588 3.516 3.574 5,184,642 +0.00(+0.13%)
Dec 20, 2002 3.526 3.660 3.526 3.569 7,509,934 +0.05(+1.36%)
Dec 19, 2002 3.459 3.579 3.454 3.521 9,029,765 -0.00(-0.14%)
Dec 18, 2002 3.732 3.732 3.497 3.526 19,897,668 -0.21(-5.53%)
Dec 17, 2002 3.809 3.862 3.723 3.732 7,327,746 -0.08(-2.01%)
Dec 16, 2002 3.790 3.809 3.723 3.809 10,381,165 +0.12(+3.12%)
Dec 13, 2002 3.838 3.843 3.665 3.694 15,456,786 -0.18(-4.70%)
Dec 12, 2002 4.006 4.006 3.838 3.876 12,108,615 -0.15(-3.81%)
Dec 11, 2002 4.078 4.078 3.958 4.030 8,536,357 -0.07(-1.75%)
Dec 10, 2002 4.054 4.169 4.020 4.102 9,709,530 +0.05(+1.18%)
Dec 09, 2002 4.222 4.222 4.039 4.054 8,776,703 -0.17(-3.98%)
Dec 06, 2002 4.102 4.265 4.054 4.222 6,158,742 +0.06(+1.50%)
Dec 05, 2002 4.437 4.437 4.140 4.159 11,828,246 -0.15(-3.45%)
Dec 04, 2002 4.198 4.318 4.116 4.308 20,696,460 -0.08(-1.75%)
Dec 03, 2002 4.485 4.500 4.346 4.385 15,240,412 -0.14(-3.18%)
Dec 02, 2002 4.605 4.653 4.461 4.529 18,124,358 +0.09(+2.05%)
Nov 29, 2002 4.485 4.553 4.370 4.437 11,337,131 +0.08(+1.76%)
Nov 27, 2002 4.159 4.380 4.159 4.361 19,519,326 +0.28(+6.94%)
Nov 26, 2002 4.174 4.270 4.054 4.078 18,623,604 -0.17(-4.06%)
Nov 25, 2002 4.313 4.423 4.222 4.250 25,735,184 -0.06(-1.34%)
Nov 22, 2002 4.365 4.423 4.270 4.308 25,058,546 +0.09(+2.05%)
Nov 21, 2002 4.212 4.375 4.169 4.222 37,595,324 +0.23(+5.77%)
Nov 20, 2002 3.819 4.001 3.819 3.991 16,439,642 +0.15(+4.00%)
Nov 19, 2002 3.943 3.977 3.819 3.838 15,818,452 -0.18(-4.53%)
Nov 18, 2002 4.150 4.183 4.020 4.020 16,398,368 -0.08(-1.87%)
Nov 15, 2002 4.030 4.121 3.857 4.097 13,713,911 +0.07(+1.67%)
Nov 14, 2002 3.934 4.039 3.790 4.030 14,608,800 +0.26(+7.01%)
Nov 13, 2002 3.886 3.886 3.703 3.766 11,326,500 -0.17(-4.27%)
Nov 12, 2002 3.838 3.991 3.823 3.934 7,684,618 +0.18(+4.73%)
Nov 11, 2002 3.943 3.943 3.742 3.756 10,024,711 -0.41(-9.79%)
Nov 08, 2002 4.198 4.279 4.126 4.164 8,641,834 -0.08(-1.92%)
Nov 07, 2002 4.322 4.351 4.241 4.246 14,544,805 -0.22(-4.94%)
Nov 06, 2002 4.246 4.509 4.246 4.466 26,038,066 +0.42(+10.31%)
Nov 05, 2002 4.078 4.111 3.977 4.049 16,301,438 -0.20(-4.63%)
Nov 04, 2002 4.006 4.365 3.934 4.246 24,457,784 +0.36(+9.39%)
Nov 01, 2002 3.670 3.886 3.617 3.881 10,391,797 +0.13(+3.45%)
Oct 31, 2002 3.847 3.891 3.718 3.751 6,325,296 -0.06(-1.64%)
Oct 30, 2002 3.703 3.838 3.636 3.814 9,036,227 +0.13(+3.65%)
Oct 29, 2002 3.838 3.857 3.627 3.679 7,339,211 -0.19(-4.84%)
Oct 28, 2002 3.934 3.958 3.843 3.867 11,632,300 +0.02(+0.50%)
Oct 25, 2002 3.694 3.881 3.679 3.847 10,661,952 +0.17(+4.56%)
Oct 24, 2002 3.756 3.780 3.603 3.679 14,477,683 -0.04(-1.16%)
Oct 23, 2002 3.406 3.727 3.401 3.723 15,834,920 +0.39(+11.65%)
Oct 22, 2002 3.248 3.406 3.238 3.334 15,109,295 -0.25(-7.09%)
Oct 21, 2002 3.454 3.608 3.382 3.588 12,946,596 +0.06(+1.77%)
Oct 18, 2002 3.550 3.574 3.464 3.526 9,951,544 +0.00(+0.00%)
Oct 17, 2002 3.598 3.603 3.468 3.526 15,953,530 +0.22(+6.68%)
Oct 16, 2002 3.262 3.358 3.243 3.305 17,874,424 -0.17(-4.83%)
Oct 15, 2002 3.334 3.699 3.324 3.473 25,464,196 +0.57(+19.47%)
Oct 14, 2002 2.811 2.970 2.797 2.907 6,565,434 +0.02(+0.83%)
Oct 11, 2002 2.782 2.941 2.734 2.883 19,224,156 +0.15(+5.44%)
Oct 10, 2002 2.567 2.806 2.547 2.734 14,436,826 +0.17(+6.54%)
Oct 09, 2002 2.591 2.710 2.557 2.567 27,151,622 -0.07(-2.73%)
Oct 08, 2002 2.677 2.686 2.552 2.638 20,901,578 +0.05(+1.85%)
Oct 07, 2002 2.648 2.672 2.567 2.591 16,196,794 -0.18(-6.57%)
Oct 04, 2002 2.840 2.864 2.749 2.773 7,507,641 -0.05(-1.87%)
Oct 03, 2002 2.888 2.888 2.758 2.826 11,074,688 -0.16(-5.46%)
Oct 02, 2002 2.998 3.065 2.941 2.989 21,436,050 -0.14(-4.45%)
Oct 01, 2002 3.046 3.157 2.974 3.128 11,875,773 +0.08(+2.68%)
Sep 30, 2002 2.979 3.046 2.922 3.046 16,583,683 -0.00(-0.16%)
Sep 27, 2002 3.118 3.161 3.037 3.051 14,799,117 -0.11(-3.49%)
Sep 26, 2002 3.382 3.425 3.152 3.161 21,510,468 -0.14(-4.22%)
Sep 25, 2002 3.190 3.339 3.070 3.300 17,313,476 +0.12(+3.93%)
Sep 24, 2002 3.094 3.262 3.070 3.176 10,596,289 +0.08(+2.64%)
Sep 23, 2002 3.142 3.142 3.046 3.094 13,598,011 -0.10(-3.01%)
Sep 20, 2002 3.334 3.339 3.176 3.190 9,954,045 -0.14(-4.32%)
Sep 19, 2002 3.339 3.406 3.310 3.334 7,368,186 -0.07(-2.11%)
Sep 18, 2002 3.358 3.454 3.315 3.406 8,863,628 -0.06(-1.66%)
Sep 17, 2002 3.694 3.713 3.416 3.464 14,816,836 -0.05(-1.37%)
Sep 16, 2002 3.598 3.636 3.473 3.512 6,583,569 -0.11(-3.05%)
Sep 13, 2002 3.622 3.713 3.608 3.622 5,982,599 -0.08(-2.20%)
Sep 12, 2002 3.795 3.804 3.694 3.703 6,117,052 -0.21(-5.28%)
Sep 11, 2002 4.068 4.130 3.910 3.910 5,448,751 -0.16(-3.89%)
Sep 10, 2002 3.910 4.073 3.862 4.068 9,315,554 +0.28(+7.48%)
Sep 09, 2002 3.737 3.814 3.699 3.785 5,201,735 +0.08(+2.20%)
Sep 06, 2002 3.780 3.785 3.670 3.703 6,053,057 +0.10(+2.80%)
Sep 05, 2002 3.694 3.713 3.603 3.603 5,959,044 -0.22(-5.77%)
Sep 04, 2002 3.766 3.862 3.670 3.823 8,460,897 +0.12(+3.37%)
Sep 03, 2002 3.694 3.742 3.651 3.699 8,704,161 -0.22(-5.63%)
Aug 30, 2002 3.958 4.049 3.919 3.919 3,989,998 -0.09(-2.16%)
Aug 29, 2002 3.919 4.078 3.915 4.006 9,069,371 +0.05(+1.21%)
Aug 28, 2002 3.958 3.982 3.905 3.958 13,374,758 -0.11(-2.71%)
Aug 27, 2002 4.198 4.198 4.006 4.068 7,611,451 -0.18(-4.18%)
Aug 26, 2002 4.294 4.294 4.174 4.246 5,715,780 +0.05(+1.14%)
Aug 23, 2002 4.389 4.404 4.078 4.198 1,292,408 -0.21(-4.68%)
Aug 22, 2002 4.572 4.572 4.389 4.404 9,060,824 -0.13(-2.86%)
Aug 21, 2002 4.509 4.596 4.437 4.533 7,522,441 +0.06(+1.29%)
Aug 20, 2002 4.725 4.725 4.442 4.476 12,451,312 -0.30(-6.23%)
Aug 16, 2002 4.509 4.797 4.490 4.773 11,017,155 +0.16(+3.54%)
Aug 15, 2002 4.509 4.644 4.394 4.610 10,519,995 +0.15(+3.33%)
Aug 14, 2002 4.236 4.466 4.145 4.461 17,564,246 +0.20(+4.61%)
Aug 13, 2002 4.188 4.389 4.169 4.265 9,626,774 +0.03(+0.68%)
Aug 12, 2002 4.461 4.389 4.188 4.236 5,910,266 +0.18(+4.50%)
Aug 07, 2002 4.044 4.150 3.838 4.054 13,768,317 +0.12(+2.92%)
Aug 06, 2002 3.766 3.953 3.747 3.939 16,415,253 +0.53(+15.63%)
Aug 05, 2002 3.703 3.742 3.382 3.406 16,315,821 -0.60(-14.97%)
Aug 02, 2002 4.207 4.222 3.939 4.006 10,572,942 -0.24(-5.76%)
Aug 01, 2002 4.246 4.342 4.222 4.250 8,821,729 -0.12(-2.85%)
Jul 31, 2002 4.246 4.409 4.212 4.375 16,403,788 +0.01(+0.22%)
Jul 30, 2002 4.394 4.548 4.351 4.365 12,573,048 -0.02(-0.55%)
Jul 29, 2002 4.413 4.442 4.260 4.389 19,076,780 +0.14(+3.39%)
Jul 26, 2002 4.246 4.342 4.078 4.246 24,090,700 -0.11(-2.53%)
Jul 25, 2002 4.327 4.581 4.006 4.356 59,118,716 -0.99(-18.49%)
Jul 24, 2002 4.797 5.445 4.797 5.344 20,259,542 +0.21(+4.01%)
Jul 23, 2002 5.373 5.541 5.061 5.138 16,058,590 -0.24(-4.37%)
Jul 22, 2002 5.397 5.526 5.234 5.373 10,829,756 -0.02(-0.44%)
Jul 19, 2002 5.589 6.088 5.373 5.397 14,058,484 -0.98(-15.41%)
Jul 17, 2002 6.716 6.769 6.356 6.380 11,752,369 -0.07(-1.12%)
Jul 12, 2002 6.486 6.764 6.376 6.452 11,369,649 -0.03(-0.52%)
Jul 11, 2002 5.997 6.529 5.949 6.486 11,949,357 +0.39(+6.37%)
Jul 10, 2002 6.227 6.256 6.006 6.097 8,871,132 -0.10(-1.55%)
Jul 09, 2002 6.428 6.476 6.188 6.193 6,955,241 -0.28(-4.37%)
Jul 08, 2002 6.548 6.582 6.380 6.476 7,151,604 -0.07(-1.10%)
Jul 05, 2002 6.212 6.663 6.212 6.548 13,882,341 +0.72(+12.35%)
Jul 04, 2002 5.397 5.915 5.378 5.829 15,432,397 +0.00(+0.00%)
Jul 03, 2002 5.397 5.915 5.378 5.829 15,432,189 +0.50(+9.36%)
Jul 02, 2002 5.785 5.685 5.191 5.330 24,107,168 -0.45(-7.80%)
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.