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 (%)
Jun 30, 2005 5.656 5.706 5.613 5.656 11,965,132 -0.01(-0.11%)
Jun 29, 2005 5.693 5.699 5.600 5.662 8,872,747 -0.07(-1.30%)
Jun 28, 2005 5.755 5.768 5.718 5.737 14,630,374 +0.00(+0.00%)
Jun 27, 2005 5.768 5.799 5.718 5.737 16,701,262 -0.07(-1.28%)
Jun 24, 2005 5.848 5.861 5.768 5.811 16,773,823 -0.04(-0.64%)
Jun 23, 2005 5.898 5.935 5.842 5.848 13,511,808 +0.01(+0.21%)
Jun 22, 2005 5.916 5.916 5.799 5.836 10,248,502 +0.12(+2.17%)
Jun 21, 2005 5.817 5.817 5.668 5.712 6,293,610 -0.02(-0.32%)
Jun 20, 2005 5.718 5.749 5.706 5.730 9,726,063 +0.04(+0.65%)
Jun 17, 2005 5.718 5.792 5.693 5.693 9,476,938 +0.04(+0.66%)
Jun 16, 2005 5.600 5.681 5.588 5.656 11,844,358 +0.10(+1.79%)
Jun 15, 2005 5.619 5.631 5.507 5.557 10,531,812 -0.02(-0.33%)
Jun 14, 2005 5.613 5.613 5.551 5.575 9,197,820 -0.01(-0.11%)
Jun 13, 2005 5.606 5.737 5.526 5.582 8,150,363 -0.15(-2.58%)
Jun 10, 2005 5.735 5.753 5.700 5.729 7,665,962 -0.03(-0.51%)
Jun 09, 2005 5.641 5.765 5.617 5.759 14,820,105 +0.08(+1.46%)
Jun 08, 2005 5.700 5.747 5.652 5.676 7,156,343 +0.02(+0.31%)
Jun 07, 2005 5.664 5.711 5.636 5.658 8,953,556 -0.05(-0.93%)
Jun 06, 2005 5.646 5.717 5.617 5.711 10,528,127 +0.08(+1.47%)
Jun 03, 2005 5.345 5.706 5.345 5.629 12,269,468 +0.02(+0.42%)
Jun 02, 2005 5.517 5.611 5.499 5.605 12,713,057 +0.11(+2.04%)
Jun 01, 2005 5.387 5.517 5.387 5.493 10,463,451 +0.05(+0.98%)
May 31, 2005 5.387 5.452 5.387 5.440 10,045,259 +0.00(+0.00%)
May 27, 2005 5.446 5.452 5.416 5.440 7,137,888 +0.01(+0.22%)
May 26, 2005 5.440 5.457 5.404 5.428 10,694,389 +0.03(+0.55%)
May 25, 2005 5.434 5.434 5.345 5.398 3,995,179 -0.08(-1.51%)
May 24, 2005 5.446 5.493 5.404 5.481 5,225,207 +0.06(+1.20%)
May 23, 2005 5.393 5.446 5.369 5.416 9,920,309 -0.08(-1.40%)
May 20, 2005 5.493 5.505 5.411 5.493 10,015,968 +0.01(+0.22%)
May 19, 2005 5.387 5.487 5.387 5.481 10,767,699 +0.15(+2.77%)
May 18, 2005 5.333 5.369 5.304 5.333 11,480,828 +0.05(+1.01%)
May 17, 2005 5.227 5.286 5.186 5.280 9,101,532 -0.01(-0.11%)
May 16, 2005 5.286 5.304 5.233 5.286 5,917,511 -0.04(-0.78%)
May 13, 2005 5.215 5.345 5.204 5.328 15,477,869 +0.18(+3.44%)
May 12, 2005 5.245 5.251 5.133 5.150 10,858,618 -0.02(-0.34%)
May 11, 2005 5.204 5.227 5.144 5.168 9,533,608 -0.04(-0.68%)
May 10, 2005 5.257 5.257 5.192 5.204 14,127,632 -0.14(-2.65%)
May 09, 2005 5.339 5.351 5.298 5.345 6,803,842 +0.02(+0.33%)
May 06, 2005 5.363 5.428 5.316 5.328 8,184,894 -0.04(-0.66%)
May 05, 2005 5.310 5.410 5.298 5.363 12,415,751 +0.11(+2.14%)
May 04, 2005 5.162 5.268 5.150 5.251 12,880,842 +0.14(+2.77%)
May 03, 2005 5.168 5.180 5.085 5.109 6,604,396 -0.04(-0.69%)
May 02, 2005 5.139 5.180 5.091 5.144 6,106,290 +0.06(+1.16%)
Apr 29, 2005 5.038 5.103 4.967 5.085 9,615,553 +0.06(+1.18%)
Apr 28, 2005 5.068 5.109 4.985 5.026 7,279,430 -0.03(-0.58%)
Apr 27, 2005 5.050 5.121 5.015 5.056 11,640,825 -0.01(-0.12%)
Apr 26, 2005 4.908 5.085 4.896 5.062 24,725,854 +0.24(+5.02%)
Apr 25, 2005 4.808 4.867 4.790 4.820 6,513,308 +0.04(+0.74%)
Apr 22, 2005 4.849 4.849 4.772 4.784 10,688,632 -0.08(-1.70%)
Apr 21, 2005 4.796 4.885 4.790 4.867 13,803,236 +0.10(+2.11%)
Apr 20, 2005 4.849 4.867 4.743 4.766 11,253,108 -0.06(-1.34%)
Apr 19, 2005 4.820 4.843 4.796 4.831 5,936,643 +0.04(+0.86%)
Apr 18, 2005 4.778 4.837 4.755 4.790 13,735,682 -0.05(-0.98%)
Apr 15, 2005 4.885 4.902 4.831 4.837 7,488,865 -0.08(-1.56%)
Apr 14, 2005 4.961 4.961 4.843 4.914 10,544,720 -0.12(-2.35%)
Apr 13, 2005 5.079 5.091 5.009 5.032 7,468,887 -0.05(-1.05%)
Apr 12, 2005 5.079 5.091 4.991 5.085 3,998,904 +0.01(+0.12%)
Apr 11, 2005 5.103 5.115 5.038 5.079 4,785,512 -0.02(-0.35%)
Apr 08, 2005 5.103 5.162 5.065 5.097 9,415,261 +0.09(+1.89%)
Apr 07, 2005 4.950 5.056 4.902 5.003 9,297,422 +0.04(+0.71%)
Apr 06, 2005 4.997 5.056 4.967 4.967 6,702,765 -0.02(-0.47%)
Apr 05, 2005 5.003 5.020 4.979 4.991 5,880,263 +0.01(+0.24%)
Apr 04, 2005 5.020 5.062 4.967 4.979 7,028,853 -0.08(-1.52%)
Apr 01, 2005 5.209 5.209 5.050 5.056 8,724,312 +0.05(+0.94%)
Mar 31, 2005 4.991 5.056 4.955 5.009 15,482,271 +0.06(+1.31%)
Mar 30, 2005 4.861 4.979 4.861 4.944 9,740,503 +0.07(+1.45%)
Mar 29, 2005 4.944 4.991 4.849 4.873 8,074,674 -0.12(-2.37%)
Mar 28, 2005 4.991 5.026 4.961 4.991 4,879,140 +0.04(+0.84%)
Mar 24, 2005 4.914 4.985 4.908 4.950 6,433,733 +0.05(+1.09%)
Mar 23, 2005 4.879 4.950 4.879 4.896 8,785,263 +0.01(+0.12%)
Mar 22, 2005 4.973 5.032 4.890 4.890 11,886,492 -0.10(-2.01%)
Mar 21, 2005 5.026 5.062 4.979 4.991 5,126,839 -0.04(-0.71%)
Mar 18, 2005 5.062 5.068 4.985 5.026 7,468,379 -0.05(-0.93%)
Mar 17, 2005 5.003 5.097 5.003 5.074 6,479,108 +0.02(+0.35%)
Mar 16, 2005 5.062 5.115 5.050 5.056 5,768,858 +0.04(+0.71%)
Mar 15, 2005 5.068 5.079 4.991 5.020 9,015,184 -0.05(-0.93%)
Mar 14, 2005 5.121 5.144 5.038 5.068 9,703,594 -0.09(-1.83%)
Mar 11, 2005 5.204 5.304 5.156 5.162 12,455,708 -0.02(-0.34%)
Mar 10, 2005 5.198 5.215 5.109 5.180 10,616,507 -0.05(-0.90%)
Mar 09, 2005 5.316 5.363 5.227 5.227 16,224,521 +0.01(+0.11%)
Mar 08, 2005 5.345 5.345 5.198 5.221 11,884,291 -0.15(-2.75%)
Mar 07, 2005 5.198 5.375 5.192 5.369 14,850,242 +0.17(+3.30%)
Mar 04, 2005 5.257 5.257 5.180 5.198 16,531,647 -0.06(-1.12%)
Mar 03, 2005 5.351 5.363 5.227 5.257 16,563,139 -0.09(-1.77%)
Mar 02, 2005 5.398 5.404 5.345 5.351 13,463,942 -0.09(-1.63%)
Mar 01, 2005 5.381 5.446 5.363 5.440 8,663,530 +0.05(+0.99%)
Feb 28, 2005 5.522 5.558 5.351 5.387 19,323,380 -0.18(-3.29%)
Feb 25, 2005 5.463 5.576 5.434 5.570 10,450,076 +0.20(+3.74%)
Feb 24, 2005 5.233 5.375 5.215 5.369 8,160,005 +0.11(+2.13%)
Feb 23, 2005 5.452 5.452 5.079 5.257 8,945,937 +0.02(+0.45%)
Feb 22, 2005 5.257 5.310 5.215 5.233 12,125,386 -0.06(-1.23%)
Feb 18, 2005 5.239 5.310 5.227 5.298 6,486,896 +0.07(+1.36%)
Feb 17, 2005 5.316 5.333 5.168 5.227 21,038,478 -0.17(-3.17%)
Feb 16, 2005 5.416 5.434 5.363 5.398 9,177,721 -0.01(-0.22%)
Feb 15, 2005 5.381 5.475 5.381 5.410 13,248,919 +0.02(+0.44%)
Feb 14, 2005 5.387 5.422 5.363 5.387 7,292,298 -0.05(-0.87%)
Feb 11, 2005 5.304 5.475 5.280 5.434 9,086,463 +0.12(+2.34%)
Feb 10, 2005 5.286 5.310 5.251 5.310 4,144,848 +0.04(+0.67%)
Feb 09, 2005 5.333 5.339 5.274 5.274 5,034,057 -0.08(-1.43%)
Feb 08, 2005 5.280 5.375 5.263 5.351 6,940,305 +0.05(+0.89%)
Feb 07, 2005 5.333 5.345 5.274 5.304 6,077,507 -0.03(-0.55%)
Feb 04, 2005 5.198 5.333 5.198 5.333 10,108,242 +0.18(+3.44%)
Feb 03, 2005 5.286 5.286 5.133 5.156 11,533,652 -0.16(-3.00%)
Feb 02, 2005 5.204 5.328 5.198 5.316 13,817,628 +0.08(+1.58%)
Feb 01, 2005 5.139 5.251 5.097 5.233 16,862,308 +0.06(+1.26%)
Jan 31, 2005 5.068 5.192 5.038 5.168 23,323,468 +0.32(+6.58%)
Jan 28, 2005 4.950 4.950 4.843 4.849 11,974,363 +0.02(+0.49%)
Jan 27, 2005 4.843 4.867 4.808 4.825 16,680,131 +0.07(+1.49%)
Jan 26, 2005 4.725 4.814 4.725 4.755 16,989,966 +0.14(+3.07%)
Jan 25, 2005 4.583 4.636 4.583 4.613 9,825,327 +0.08(+1.69%)
Jan 24, 2005 4.625 4.636 4.536 4.536 11,244,134 -0.09(-1.92%)
Jan 21, 2005 4.607 4.654 4.595 4.625 12,597,081 -0.04(-0.89%)
Jan 20, 2005 4.648 4.713 4.631 4.666 21,542,510 -0.01(-0.13%)
Jan 19, 2005 4.743 4.743 4.672 4.672 5,969,150 -0.12(-2.47%)
Jan 18, 2005 4.778 4.808 4.749 4.790 10,101,977 +0.12(+2.53%)
Jan 14, 2005 4.577 4.707 4.577 4.672 9,979,059 +0.12(+2.73%)
Jan 13, 2005 4.619 4.654 4.548 4.548 6,224,806 -0.09(-2.04%)
Jan 12, 2005 4.607 4.660 4.536 4.642 5,525,899 +0.04(+0.77%)
Jan 11, 2005 4.654 4.669 4.589 4.607 9,350,585 -0.06(-1.39%)
Jan 10, 2005 4.678 4.719 4.666 4.672 7,173,105 +0.01(+0.25%)
Jan 07, 2005 4.636 4.678 4.572 4.660 8,893,790 +0.02(+0.51%)
Jan 06, 2005 4.701 4.713 4.595 4.636 13,505,422 -0.04(-0.88%)
Jan 05, 2005 4.713 4.719 4.631 4.678 17,307,758 -0.09(-1.98%)
Jan 04, 2005 4.961 4.961 4.737 4.772 13,482,396 -0.19(-3.81%)
Jan 03, 2005 5.044 5.079 4.944 4.961 7,570,134 -0.05(-1.06%)
Dec 31, 2004 5.026 5.038 4.991 5.015 3,102,752 +0.01(+0.24%)
Dec 30, 2004 4.979 5.026 4.967 5.003 5,317,480 +0.01(+0.24%)
Dec 29, 2004 4.938 5.026 4.938 4.991 6,606,597 +0.08(+1.68%)
Dec 28, 2004 4.914 4.944 4.902 4.908 3,419,698 +0.01(+0.12%)
Dec 27, 2004 4.890 4.908 4.867 4.902 3,343,001 -0.02(-0.36%)
Dec 23, 2004 4.914 4.932 4.902 4.920 4,422,514 +0.03(+0.60%)
Dec 22, 2004 4.896 4.932 4.873 4.890 7,203,411 +0.05(+0.98%)
Dec 21, 2004 4.843 4.867 4.820 4.843 7,676,459 +0.05(+1.11%)
Dec 20, 2004 4.843 4.855 4.784 4.790 11,629,650 -0.05(-1.10%)
Dec 17, 2004 4.890 4.890 4.790 4.843 7,840,520 +0.00(+0.00%)
Dec 16, 2004 4.855 4.890 4.820 4.843 7,411,322 +0.02(+0.49%)
Dec 15, 2004 4.867 4.890 4.784 4.820 10,201,869 +0.03(+0.62%)
Dec 14, 2004 4.755 4.796 4.749 4.790 10,098,930 +0.04(+0.75%)
Dec 13, 2004 4.696 4.772 4.696 4.755 7,526,791 +0.11(+2.29%)
Dec 10, 2004 4.666 4.684 4.648 4.648 7,304,657 -0.04(-0.76%)
Dec 09, 2004 4.737 4.761 4.654 4.684 12,100,837 -0.10(-2.10%)
Dec 08, 2004 4.861 4.873 4.755 4.784 9,291,496 -0.10(-2.06%)
Dec 07, 2004 4.973 4.991 4.867 4.885 7,119,772 -0.06(-1.19%)
Dec 06, 2004 4.914 4.967 4.855 4.944 4,673,938 +0.05(+1.09%)
Dec 03, 2004 4.967 5.015 4.873 4.890 11,324,048 -0.01(-0.24%)
Dec 02, 2004 4.879 4.944 4.843 4.902 10,922,278 +0.07(+1.47%)
Dec 01, 2004 4.737 4.831 4.725 4.831 12,612,149 +0.12(+2.63%)
Nov 30, 2004 4.772 4.814 4.666 4.707 11,410,057 -0.10(-2.09%)
Nov 29, 2004 4.843 4.896 4.802 4.808 7,552,695 -0.01(-0.12%)
Nov 26, 2004 4.855 4.896 4.808 4.814 4,989,529 -0.07(-1.45%)
Nov 24, 2004 4.885 4.926 4.879 4.885 6,368,211 +0.05(+1.10%)
Nov 23, 2004 4.867 4.879 4.808 4.831 9,045,152 -0.03(-0.61%)
Nov 22, 2004 4.814 4.879 4.790 4.861 12,116,582 -0.12(-2.49%)
Nov 19, 2004 5.180 5.186 4.961 4.985 13,147,503 -0.19(-3.76%)
Nov 18, 2004 5.050 5.180 5.020 5.180 11,103,777 +0.10(+1.98%)
Nov 17, 2004 4.932 5.079 4.873 5.079 31,639,408 +0.30(+6.17%)
Nov 16, 2004 4.725 4.802 4.724 4.784 13,037,283 -0.03(-0.61%)
Nov 15, 2004 4.820 4.843 4.796 4.814 5,893,130 -0.03(-0.61%)
Nov 12, 2004 4.737 4.849 4.666 4.843 7,079,815 +0.13(+2.76%)
Nov 11, 2004 4.636 4.772 4.613 4.713 5,944,769 +0.01(+0.13%)
Nov 10, 2004 4.743 4.772 4.678 4.707 8,218,586 -0.06(-1.36%)
Nov 09, 2004 4.761 4.778 4.731 4.772 6,450,325 -0.02(-0.37%)
Nov 08, 2004 4.831 4.885 4.743 4.790 10,077,935 -0.10(-2.05%)
Nov 05, 2004 4.902 4.944 4.879 4.890 12,517,844 +0.06(+1.35%)
Nov 04, 2004 4.755 4.855 4.737 4.825 13,005,792 +0.10(+2.13%)
Nov 03, 2004 4.784 4.855 4.672 4.725 27,028,960 +0.09(+2.04%)
Nov 02, 2004 4.566 4.696 4.554 4.631 18,682,884 +0.14(+3.02%)
Nov 01, 2004 4.459 4.501 4.430 4.495 7,061,699 +0.02(+0.53%)
Oct 29, 2004 4.442 4.542 4.436 4.471 12,614,350 +0.08(+1.75%)
Oct 28, 2004 4.365 4.412 4.329 4.394 10,699,806 +0.03(+0.68%)
Oct 27, 2004 4.140 4.371 4.134 4.365 19,898,014 +0.19(+4.53%)
Oct 26, 2004 4.140 4.205 4.134 4.176 11,520,277 -0.04(-0.84%)
Oct 25, 2004 4.164 4.235 4.158 4.211 7,655,296 +0.05(+1.28%)
Oct 22, 2004 4.306 4.306 4.152 4.158 11,018,107 -0.18(-4.09%)
Oct 21, 2004 4.264 4.341 4.211 4.335 11,525,356 +0.11(+2.66%)
Oct 20, 2004 4.217 4.264 4.176 4.223 10,146,167 -0.02(-0.42%)
Oct 19, 2004 4.194 4.253 4.182 4.241 16,396,877 +0.13(+3.16%)
Oct 18, 2004 4.052 4.123 4.052 4.111 10,331,391 +0.02(+0.43%)
Oct 15, 2004 4.117 4.140 4.069 4.093 16,210,130 +0.02(+0.58%)
Oct 14, 2004 4.105 4.123 4.028 4.069 9,031,946 -0.02(-0.43%)
Oct 13, 2004 4.194 4.235 4.087 4.087 12,071,546 +0.01(+0.29%)
Oct 12, 2004 4.134 4.134 3.999 4.075 16,139,189 -0.14(-3.36%)
Oct 11, 2004 4.164 4.217 4.140 4.217 6,479,785 +0.05(+1.28%)
Oct 08, 2004 4.247 4.282 4.129 4.164 20,187,532 -0.16(-3.69%)
Oct 07, 2004 4.371 4.412 4.318 4.323 13,430,249 -0.09(-2.01%)
Oct 06, 2004 4.447 4.453 4.341 4.412 11,515,875 -0.03(-0.66%)
Oct 05, 2004 4.459 4.483 4.418 4.442 7,401,333 -0.07(-1.57%)
Oct 04, 2004 4.542 4.577 4.501 4.512 9,244,936 +0.08(+1.87%)
Oct 01, 2004 4.270 4.465 4.270 4.430 17,124,736 +0.21(+5.04%)
Sep 30, 2004 4.229 4.282 4.176 4.217 5,897,024 -0.03(-0.70%)
Sep 29, 2004 4.217 4.270 4.199 4.247 7,408,782 +0.05(+1.27%)
Sep 28, 2004 4.223 4.241 4.152 4.194 6,574,767 -0.04(-0.84%)
Sep 27, 2004 4.170 4.253 4.164 4.229 7,666,640 -0.08(-1.78%)
Sep 24, 2004 4.365 4.422 4.264 4.306 12,336,684 -0.17(-3.70%)
Sep 23, 2004 4.400 4.489 4.365 4.471 7,479,045 +0.07(+1.61%)
Sep 22, 2004 4.501 4.512 4.371 4.400 8,874,489 -0.18(-3.87%)
Sep 21, 2004 4.554 4.595 4.524 4.577 6,827,207 +0.06(+1.44%)
Sep 20, 2004 4.418 4.542 4.418 4.512 9,138,441 +0.06(+1.33%)
Sep 17, 2004 4.365 4.465 4.359 4.453 4,338,706 +0.07(+1.62%)
Sep 16, 2004 4.400 4.471 4.377 4.383 4,406,091 +0.00(+0.00%)
Sep 15, 2004 4.447 4.447 4.359 4.383 7,000,579 -0.09(-2.11%)
Sep 14, 2004 4.471 4.524 4.424 4.477 11,602,222 -0.02(-0.52%)
Sep 13, 2004 4.583 4.684 4.483 4.501 20,256,948 -0.01(-0.13%)
Sep 10, 2004 4.412 4.583 4.377 4.507 19,624,242 +0.18(+4.09%)
Sep 09, 2004 4.247 4.365 4.229 4.329 11,222,124 +0.16(+3.82%)
Sep 08, 2004 4.140 4.211 4.140 4.170 4,408,969 -0.03(-0.70%)
Sep 07, 2004 4.300 4.300 4.182 4.199 7,809,028 +0.03(+0.71%)
Sep 03, 2004 4.270 4.318 4.170 4.170 17,844,636 -0.32(-7.23%)
Sep 02, 2004 4.341 4.518 4.323 4.495 9,252,894 +0.07(+1.60%)
Sep 01, 2004 4.459 4.530 4.383 4.424 8,443,767 -0.04(-0.79%)
Aug 31, 2004 4.465 4.471 4.359 4.459 8,284,786 -0.04(-0.79%)
Aug 30, 2004 4.542 4.542 4.465 4.495 8,659,466 -0.05(-1.04%)
Aug 27, 2004 4.577 4.577 4.477 4.542 6,306,244 -0.01(-0.13%)
Aug 26, 2004 4.589 4.601 4.530 4.548 8,623,573 +0.01(+0.26%)
Aug 25, 2004 4.424 4.542 4.406 4.536 10,250,969 +0.14(+3.23%)
Aug 24, 2004 4.495 4.512 4.347 4.394 10,766,345 -0.06(-1.46%)
Aug 23, 2004 4.418 4.489 4.418 4.459 6,974,167 +0.05(+1.07%)
Aug 20, 2004 4.329 4.418 4.312 4.412 7,617,201 +0.05(+1.08%)
Aug 19, 2004 4.377 4.412 4.306 4.365 13,809,670 +0.04(+0.82%)
Aug 18, 2004 4.194 4.347 4.170 4.329 13,806,284 +0.21(+5.01%)
Aug 17, 2004 4.152 4.199 4.111 4.123 5,101,104 +0.00(+0.00%)
Aug 16, 2004 4.046 4.123 4.046 4.123 5,662,532 +0.06(+1.60%)
Aug 13, 2004 4.093 4.111 4.040 4.058 9,047,691 +0.02(+0.44%)
Aug 12, 2004 4.075 4.081 3.987 4.040 12,128,773 -0.06(-1.44%)
Aug 11, 2004 4.111 4.194 4.028 4.099 14,518,397 -0.11(-2.53%)
Aug 10, 2004 4.164 4.217 4.129 4.205 8,414,815 +0.13(+3.19%)
Aug 09, 2004 4.105 4.146 4.075 4.075 8,073,996 +0.01(+0.29%)
Aug 06, 2004 4.188 4.205 4.028 4.064 14,025,369 -0.14(-3.37%)
Aug 05, 2004 4.306 4.329 4.205 4.205 14,326,231 +0.00(+0.00%)
Aug 04, 2004 4.164 4.223 4.158 4.205 8,114,969 +0.01(+0.28%)
Aug 03, 2004 4.235 4.276 4.158 4.194 13,919,890 -0.01(-0.14%)
Aug 02, 2004 4.188 4.205 4.123 4.199 8,302,055 -0.01(-0.14%)
Jul 30, 2004 4.205 4.235 4.158 4.205 9,842,088 +0.06(+1.57%)
Jul 29, 2004 4.129 4.158 4.064 4.140 17,007,744 +0.14(+3.54%)
Jul 28, 2004 4.105 4.194 3.910 3.999 13,564,850 -0.05(-1.17%)
Jul 27, 2004 3.999 4.058 3.957 4.046 16,354,889 +0.12(+3.16%)
Jul 26, 2004 3.993 3.999 3.898 3.922 13,372,684 -0.05(-1.19%)
Jul 23, 2004 4.217 4.217 3.904 3.969 27,266,332 -0.29(-6.80%)
Jul 22, 2004 4.158 4.270 4.129 4.258 14,928,801 +0.14(+3.29%)
Jul 21, 2004 4.282 4.300 4.087 4.123 15,153,304 -0.07(-1.69%)
Jul 20, 2004 4.058 4.199 4.058 4.194 11,994,511 +0.09(+2.16%)
Jul 19, 2004 4.170 4.176 4.016 4.105 12,833,266 -0.04(-0.86%)
Jul 16, 2004 4.312 4.318 4.140 4.140 11,336,238 -0.05(-1.27%)
Jul 15, 2004 4.282 4.282 4.176 4.194 16,871,958 -0.04(-0.84%)
Jul 14, 2004 4.383 4.388 4.199 4.229 22,172,338 -0.28(-6.16%)
Jul 13, 2004 4.477 4.542 4.465 4.507 4,514,280 +0.02(+0.53%)
Jul 12, 2004 4.518 4.524 4.430 4.483 9,542,412 -0.15(-3.31%)
Jul 09, 2004 4.642 4.701 4.619 4.636 7,198,839 +0.06(+1.29%)
Jul 08, 2004 4.625 4.625 4.530 4.577 5,355,913 -0.05(-1.15%)
Jul 07, 2004 4.447 4.648 4.447 4.631 13,231,142 +0.20(+4.53%)
Jul 06, 2004 4.583 4.589 4.306 4.430 13,715,365 -0.18(-3.97%)
Jul 02, 2004 4.654 4.666 4.583 4.613 5,766,149 -0.08(-1.76%)
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.