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

Taiwan Semiconductor ADR (NY: TSM )

142.94 -0.66 (-0.46%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 9, 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, 2010 6.317 6.413 6.240 6.266 16,890 -0.03(-0.51%)
Jun 29, 2010 6.375 6.375 6.224 6.298 108,131 -0.13(-2.10%)
Jun 25, 2010 6.433 6.484 6.388 6.433 11,072,823 +0.05(+0.80%)
Jun 24, 2010 6.497 6.497 6.349 6.381 8,368 -0.13(-2.07%)
Jun 23, 2010 6.510 6.567 6.433 6.516 14,337,481 +0.04(+0.59%)
Jun 22, 2010 6.638 6.689 6.465 6.477 13,936 -0.17(-2.61%)
Jun 21, 2010 6.638 6.728 6.606 6.651 23,495,736 +0.10(+1.57%)
Jun 18, 2010 6.548 6.643 6.535 6.548 13,837,409 -0.06(-0.87%)
Jun 17, 2010 6.638 6.651 6.535 6.606 12,816,504 -0.01(-0.19%)
Jun 16, 2010 6.516 6.670 6.490 6.619 778 +0.03(+0.39%)
Jun 15, 2010 6.388 6.619 6.362 6.593 253,727 +0.27(+4.26%)
Jun 14, 2010 6.298 6.426 6.291 6.323 17,224,766 +0.03(+0.51%)
Jun 11, 2010 6.272 6.352 6.227 6.291 18,388,156 +0.01(+0.10%)
Jun 10, 2010 6.253 6.343 6.227 6.285 98,391 +0.15(+2.41%)
Jun 09, 2010 6.156 6.291 6.118 6.137 25,833,234 +0.03(+0.53%)
Jun 08, 2010 6.092 6.118 5.974 6.105 40,288 +0.05(+0.85%)
Jun 07, 2010 6.291 6.291 6.028 6.054 18,035,704 -0.12(-1.97%)
Jun 04, 2010 6.176 6.336 6.150 6.176 35,541,060 -0.20(-3.12%)
Jun 03, 2010 6.497 6.510 6.323 6.375 40,046,820 -0.10(-1.49%)
Jun 02, 2010 6.388 6.471 6.291 6.471 21,587,222 +0.15(+2.33%)
Jun 01, 2010 6.246 6.407 6.219 6.323 37,436 +0.06(+1.03%)
May 28, 2010 6.259 6.407 6.246 6.259 20,950,900 -0.09(-1.42%)
May 27, 2010 6.163 6.362 6.163 6.349 21,499,542 +0.28(+4.55%)
May 26, 2010 6.214 6.259 6.073 6.073 30,614,286 -0.07(-1.15%)
May 25, 2010 6.099 6.144 5.970 6.144 195,598 -0.02(-0.31%)
May 24, 2010 6.234 6.298 6.163 6.163 17,799,658 -0.12(-1.94%)
May 21, 2010 6.099 6.336 6.060 6.285 23,990,562 +0.10(+1.66%)
May 20, 2010 6.156 6.266 6.131 6.182 46,734 -0.12(-1.93%)
May 19, 2010 6.259 6.359 6.201 6.304 26,509,556 +0.06(+0.92%)
May 18, 2010 6.420 6.465 6.195 6.246 218,730 -0.15(-2.41%)
May 17, 2010 6.375 6.433 6.201 6.400 20,088,812 +0.06(+1.01%)
May 14, 2010 6.336 6.567 6.234 6.336 43,765,792 -0.24(-3.71%)
May 13, 2010 6.587 6.644 6.535 6.580 32,797,752 +0.01(+0.20%)
May 12, 2010 6.593 6.612 6.535 6.567 20,682,862 +0.04(+0.59%)
May 11, 2010 6.606 6.625 6.516 6.529 59,183 -0.08(-1.26%)
May 10, 2010 6.516 6.619 6.477 6.612 28,262,732 +0.26(+4.15%)
May 07, 2010 6.355 6.426 6.205 6.349 41,403,016 +0.09(+1.42%)
May 06, 2010 6.394 6.479 6.099 6.260 37,105,420 -0.13(-2.09%)
May 05, 2010 6.388 6.477 6.311 6.394 31,222,826 -0.08(-1.29%)
May 04, 2010 6.805 6.805 6.433 6.477 126,095 -0.37(-5.35%)
May 03, 2010 6.850 6.869 6.760 6.843 11,920,515 +0.04(+0.66%)
Apr 30, 2010 6.798 6.837 6.712 6.798 24,067,542 +0.02(+0.28%)
Apr 29, 2010 6.766 6.805 6.709 6.779 20,255,696 +0.04(+0.57%)
Apr 28, 2010 6.895 6.901 6.676 6.741 30,517,052 -0.06(-0.94%)
Apr 27, 2010 6.991 6.991 6.779 6.805 61,213 -0.25(-3.55%)
Apr 26, 2010 7.087 7.132 7.030 7.055 15,798,955 +0.02(+0.27%)
Apr 23, 2010 7.049 7.049 6.933 7.036 14,138,910 -0.01(-0.09%)
Apr 22, 2010 6.856 7.049 6.837 7.042 24,437,028 +0.08(+1.20%)
Apr 21, 2010 6.991 7.017 6.837 6.959 12,025 -0.04(-0.55%)
Apr 20, 2010 6.985 7.074 6.953 6.997 65,842 +0.04(+0.55%)
Apr 19, 2010 6.895 6.997 6.843 6.959 21,999,762 -0.01(-0.09%)
Apr 16, 2010 7.055 7.068 6.861 6.965 28,306,292 -0.18(-2.52%)
Apr 15, 2010 7.184 7.216 7.113 7.145 14,233,904 -0.08(-1.07%)
Apr 14, 2010 6.953 7.222 6.946 7.222 47,616,728 +0.37(+5.44%)
Apr 13, 2010 6.766 6.869 6.747 6.850 15,966,233 +0.05(+0.76%)
Apr 12, 2010 6.850 6.863 6.798 6.798 15,421,307 -0.02(-0.28%)
Apr 09, 2010 6.875 6.901 6.747 6.818 20,415,150 +0.00(+0.00%)
Apr 08, 2010 6.914 6.914 6.792 6.818 19,940,944 -0.15(-2.12%)
Apr 07, 2010 6.978 7.049 6.940 6.965 18,594,290 +0.01(+0.18%)
Apr 06, 2010 6.895 6.959 6.875 6.953 18,406,624 +0.10(+1.50%)
Apr 05, 2010 6.843 6.920 6.689 6.850 11,202,884 +0.04(+0.66%)
Apr 01, 2010 6.773 6.805 6.805 6.805 22,997,888 +0.07(+1.05%)
Mar 31, 2010 6.702 6.753 6.657 6.734 21,991,390 -0.04(-0.57%)
Mar 30, 2010 6.786 6.818 6.715 6.773 18,706,488 +0.01(+0.09%)
Mar 29, 2010 6.734 6.766 6.670 6.766 17,995,484 +0.12(+1.74%)
Mar 26, 2010 6.709 6.773 6.625 6.651 19,861,520 -0.04(-0.58%)
Mar 25, 2010 6.644 6.773 6.644 6.689 30,329,080 +0.06(+0.87%)
Mar 24, 2010 6.567 6.683 6.548 6.632 30,684,874 +0.04(+0.58%)
Mar 23, 2010 6.548 6.606 6.516 6.593 30,126,318 +0.06(+0.88%)
Mar 22, 2010 6.477 6.574 6.445 6.535 14,765,836 +0.06(+0.89%)
Mar 19, 2010 6.612 6.638 6.471 6.477 20,091,588 -0.16(-2.42%)
Mar 18, 2010 6.715 6.728 6.561 6.638 21,779,640 -0.05(-0.77%)
Mar 17, 2010 6.651 6.721 6.638 6.689 19,182,234 +0.08(+1.26%)
Mar 16, 2010 6.510 6.632 6.490 6.606 15,068,292 +0.10(+1.48%)
Mar 15, 2010 6.509 6.522 6.484 6.510 17,548,692 -0.12(-1.84%)
Mar 12, 2010 6.709 6.734 6.580 6.632 19,672,516 -0.11(-1.62%)
Mar 11, 2010 6.651 6.741 6.612 6.741 29,199,104 +0.10(+1.55%)
Mar 10, 2010 6.574 6.741 6.554 6.638 19,135,696 +0.06(+0.88%)
Mar 09, 2010 6.542 6.638 6.522 6.580 21,834,268 +0.01(+0.20%)
Mar 08, 2010 6.542 6.580 6.516 6.567 25,156,570 +0.06(+0.99%)
Mar 05, 2010 6.413 6.516 6.394 6.503 27,608,306 +0.17(+2.63%)
Mar 04, 2010 6.272 6.362 6.259 6.336 34,194,840 +0.01(+0.10%)
Mar 03, 2010 6.388 6.465 6.298 6.330 20,606,900 -0.06(-0.90%)
Mar 02, 2010 6.433 6.484 6.355 6.388 18,802,974 +0.00(+0.00%)
Mar 01, 2010 6.362 6.416 6.349 6.388 21,223,698 +0.13(+2.05%)
Feb 26, 2010 6.246 6.278 6.189 6.259 14,626,544 +0.00(+0.00%)
Feb 25, 2010 6.259 6.285 6.137 6.259 28,524,452 -0.04(-0.71%)
Feb 24, 2010 6.323 6.394 6.259 6.304 20,620,328 -0.02(-0.30%)
Feb 23, 2010 6.439 6.439 6.275 6.323 28,222,664 -0.10(-1.50%)
Feb 22, 2010 6.439 6.477 6.407 6.420 13,120,046 -0.01(-0.20%)
Feb 19, 2010 6.452 6.477 6.368 6.433 12,547,467 +0.01(+0.15%)
Feb 18, 2010 6.458 6.484 6.362 6.423 8,041,947 -0.01(-0.15%)
Feb 17, 2010 6.388 6.458 6.355 6.433 21,744,562 +0.07(+1.11%)
Feb 16, 2010 6.259 6.368 6.240 6.362 14,849,298 +0.13(+2.06%)
Feb 12, 2010 6.285 6.234 6.234 6.234 21,128,634 -0.12(-1.82%)
Feb 11, 2010 6.253 6.362 6.163 6.349 21,381,192 +0.12(+1.96%)
Feb 10, 2010 6.163 6.246 6.105 6.227 27,299,812 +0.06(+1.04%)
Feb 09, 2010 6.227 6.303 6.131 6.163 45,666,212 +0.03(+0.52%)
Feb 08, 2010 6.227 6.253 6.054 6.131 39,212,236 -0.01(-0.10%)
Feb 05, 2010 6.163 6.234 6.031 6.137 52,543,340 -0.08(-1.24%)
Feb 04, 2010 6.433 6.452 6.163 6.214 28,616,156 -0.24(-3.78%)
Feb 03, 2010 6.407 6.510 6.368 6.458 23,100,116 +0.06(+1.00%)
Feb 02, 2010 6.471 6.471 6.355 6.394 28,442,558 -0.00(-0.05%)
Feb 01, 2010 6.510 6.606 6.368 6.397 35,840,944 -0.13(-1.92%)
Jan 29, 2010 6.574 6.654 6.484 6.522 46,844,904 +0.07(+1.09%)
Jan 28, 2010 6.535 6.548 6.349 6.452 62,692,312 +0.04(+0.60%)
Jan 27, 2010 6.439 6.510 6.381 6.413 35,770,836 -0.01(-0.10%)
Jan 26, 2010 6.522 6.535 6.388 6.420 34,134,448 -0.10(-1.48%)
Jan 25, 2010 6.477 6.670 6.477 6.516 32,098,844 +0.04(+0.59%)
Jan 22, 2010 6.747 6.773 6.477 6.477 32,740,048 -0.32(-4.72%)
Jan 21, 2010 6.972 7.017 6.779 6.798 21,720,282 -0.17(-2.40%)
Jan 20, 2010 6.997 7.004 6.875 6.965 21,192,336 -0.07(-1.00%)
Jan 19, 2010 6.856 7.055 6.811 7.036 23,206,882 +0.23(+3.40%)
Jan 15, 2010 7.023 6.805 6.805 6.805 24,029,872 -0.17(-2.48%)
Jan 14, 2010 7.068 7.068 6.972 6.978 13,540,241 -0.07(-1.00%)
Jan 13, 2010 6.875 7.068 6.875 7.049 21,001,376 +0.18(+2.62%)
Jan 12, 2010 6.985 7.010 6.811 6.869 32,499,130 -0.22(-3.08%)
Jan 11, 2010 7.158 7.216 6.985 7.087 34,603,692 -0.04(-0.54%)
Jan 08, 2010 7.152 7.203 7.081 7.126 26,317,884 -0.01(-0.09%)
Jan 07, 2010 7.325 7.344 7.107 7.132 42,597,960 -0.24(-3.31%)
Jan 06, 2010 7.421 7.453 7.306 7.376 21,197,898 -0.03(-0.35%)
Jan 05, 2010 7.447 7.485 7.354 7.402 22,393,464 -0.03(-0.43%)
Jan 04, 2010 7.376 7.505 7.363 7.434 12,611,833 +0.09(+1.22%)
Dec 31, 2009 7.229 7.344 7.344 7.344 11,549,959 +0.10(+1.42%)
Dec 30, 2009 7.235 7.267 7.203 7.241 9,034,856 +0.03(+0.36%)
Dec 29, 2009 7.267 7.267 7.196 7.216 12,394,970 +0.05(+0.72%)
Dec 28, 2009 7.254 7.254 7.152 7.164 5,870,838 -0.07(-0.98%)
Dec 24, 2009 7.280 7.280 7.190 7.235 6,681,776 +0.08(+1.08%)
Dec 23, 2009 7.273 7.293 7.158 7.158 13,182,133 -0.09(-1.24%)
Dec 22, 2009 7.203 7.318 7.177 7.248 27,460,118 +0.04(+0.53%)
Dec 21, 2009 7.158 7.254 7.126 7.209 26,132,204 +0.08(+1.08%)
Dec 18, 2009 7.119 7.216 7.036 7.132 25,304,374 +0.20(+2.87%)
Dec 17, 2009 6.953 7.030 6.875 6.933 23,742,960 -0.01(-0.18%)
Dec 16, 2009 6.953 7.068 6.933 6.946 20,641,434 +0.01(+0.19%)
Dec 15, 2009 6.920 7.004 6.882 6.933 16,063,923 -0.02(-0.28%)
Dec 14, 2009 6.956 6.985 6.933 6.953 17,404,934 +0.06(+0.93%)
Dec 11, 2009 6.985 7.055 6.850 6.888 16,927,840 -0.13(-1.83%)
Dec 10, 2009 6.953 7.042 6.888 7.017 25,790,990 +0.02(+0.28%)
Dec 09, 2009 7.030 7.036 6.927 6.997 18,510,050 +0.04(+0.55%)
Dec 08, 2009 6.920 7.004 6.901 6.959 15,736,318 -0.03(-0.37%)
Dec 07, 2009 6.972 7.017 6.920 6.985 21,069,740 +0.05(+0.74%)
Dec 04, 2009 6.831 6.965 6.831 6.933 26,442,678 +0.13(+1.98%)
Dec 03, 2009 6.946 6.946 6.779 6.798 29,031,906 -0.17(-2.49%)
Dec 02, 2009 6.696 6.972 6.696 6.972 40,997,624 +0.22(+3.33%)
Dec 01, 2009 6.753 6.811 6.728 6.747 15,945,333 +0.08(+1.16%)
Nov 30, 2009 6.599 6.741 6.587 6.670 13,310,803 +0.05(+0.78%)
Nov 27, 2009 6.484 6.657 6.471 6.619 9,229,161 -0.11(-1.62%)
Nov 25, 2009 6.741 6.753 6.696 6.728 8,992,931 +0.03(+0.38%)
Nov 24, 2009 6.734 6.779 6.676 6.702 13,212,469 -0.04(-0.67%)
Nov 23, 2009 6.747 6.824 6.721 6.747 12,159,980 +0.08(+1.16%)
Nov 20, 2009 6.587 6.683 6.587 6.670 14,281,886 -0.02(-0.29%)
Nov 19, 2009 6.766 6.824 6.593 6.689 47,874,080 -0.23(-3.34%)
Nov 18, 2009 6.831 6.953 6.824 6.920 15,211,206 +0.06(+0.84%)
Nov 17, 2009 6.831 6.895 6.760 6.863 26,658,496 -0.07(-1.02%)
Nov 16, 2009 6.953 7.010 6.895 6.933 35,738,400 +0.13(+1.98%)
Nov 13, 2009 6.689 6.818 6.676 6.798 30,689,640 +0.09(+1.34%)
Nov 12, 2009 6.651 6.753 6.638 6.709 31,179,670 +0.00(+0.00%)
Nov 11, 2009 6.548 6.715 6.497 6.709 54,879,308 +0.28(+4.29%)
Nov 10, 2009 6.490 6.535 6.407 6.433 26,620,556 +0.04(+0.70%)
Nov 09, 2009 6.298 6.400 6.259 6.388 15,556,751 +0.10(+1.63%)
Nov 06, 2009 6.259 6.362 6.234 6.285 23,726,910 +0.06(+1.03%)
Nov 05, 2009 6.240 6.343 6.195 6.221 35,192,868 +0.01(+0.10%)
Nov 04, 2009 6.137 6.278 6.137 6.214 35,117,632 +0.11(+1.79%)
Nov 03, 2009 6.099 6.150 6.002 6.105 30,280,080 -0.04(-0.73%)
Nov 02, 2009 6.253 6.253 6.047 6.150 50,158,940 +0.03(+0.42%)
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%)
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.