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

Taiwan Semiconductor ADR (NY: TSM )

172.75 +0.31 (+0.18%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 13, 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 29, 2008 6.317 6.362 6.196 6.209 14,575,208 -0.18(-2.89%)
Feb 28, 2008 6.470 6.508 6.381 6.393 20,579,298 -0.13(-2.05%)
Feb 27, 2008 6.381 6.566 6.381 6.527 22,244,054 +0.07(+1.09%)
Feb 26, 2008 6.330 6.495 6.272 6.457 24,662,018 +0.17(+2.63%)
Feb 25, 2008 6.221 6.311 6.132 6.291 21,175,288 +0.12(+1.96%)
Feb 22, 2008 6.138 6.202 6.036 6.170 20,547,546 +0.05(+0.83%)
Feb 21, 2008 6.279 6.336 6.087 6.119 28,887,646 -0.11(-1.74%)
Feb 20, 2008 6.209 6.247 6.119 6.228 20,035,794 -0.03(-0.41%)
Feb 19, 2008 6.234 6.330 6.228 6.253 30,640,302 +0.06(+1.03%)
Feb 18, 2008 6.113 6.272 6.094 6.189 0 +0.00(+0.00%)
Feb 15, 2008 6.113 6.272 6.094 6.189 19,099,056 +0.01(+0.10%)
Feb 14, 2008 6.158 6.298 6.158 6.183 31,172,530 -0.01(-0.10%)
Feb 13, 2008 6.119 6.196 6.062 6.189 16,299,423 +0.11(+1.78%)
Feb 12, 2008 6.024 6.145 6.005 6.081 16,738,807 +0.08(+1.27%)
Feb 11, 2008 5.896 6.024 5.852 6.005 17,804,700 +0.11(+1.95%)
Feb 08, 2008 5.801 5.947 5.788 5.890 14,609,660 -0.01(-0.11%)
Feb 07, 2008 5.801 5.973 5.699 5.896 26,539,840 +0.09(+1.54%)
Feb 06, 2008 5.826 5.979 5.801 5.807 18,437,292 -0.02(-0.33%)
Feb 05, 2008 6.151 6.151 5.826 5.826 32,047,414 -0.40(-6.45%)
Feb 04, 2008 6.260 6.266 6.126 6.228 18,786,896 +0.01(+0.21%)
Feb 01, 2008 6.024 6.240 6.005 6.215 36,152,732 +0.32(+5.41%)
Jan 31, 2008 5.839 5.973 5.603 5.896 34,751,448 +0.23(+4.05%)
Jan 30, 2008 5.680 5.839 5.597 5.667 29,162,724 -0.01(-0.11%)
Jan 29, 2008 5.699 5.718 5.584 5.673 18,514,348 +0.13(+2.30%)
Jan 28, 2008 5.488 5.578 5.405 5.546 18,248,536 +0.00(+0.00%)
Jan 25, 2008 5.558 5.769 5.539 5.546 31,010,856 +0.01(+0.11%)
Jan 24, 2008 5.520 5.673 5.444 5.539 27,060,346 +0.08(+1.52%)
Jan 23, 2008 5.023 5.501 4.908 5.456 40,533,620 +0.36(+7.13%)
Jan 22, 2008 4.985 5.278 4.819 5.093 31,803,142 -0.41(-7.52%)
Jan 21, 2008 5.418 5.635 5.399 5.507 0 +0.00(+0.00%)
Jan 18, 2008 5.418 5.635 5.399 5.507 25,767,134 +0.16(+2.98%)
Jan 17, 2008 5.450 5.590 5.323 5.348 29,827,692 -0.06(-1.06%)
Jan 16, 2008 5.546 5.565 5.278 5.405 25,944,630 -0.18(-3.31%)
Jan 15, 2008 5.769 5.801 5.584 5.590 26,744,380 -0.18(-3.09%)
Jan 14, 2008 5.762 5.794 5.692 5.769 23,201,964 +0.10(+1.80%)
Jan 11, 2008 5.724 5.724 5.629 5.667 23,377,658 -0.12(-2.09%)
Jan 10, 2008 5.705 5.794 5.660 5.788 24,652,940 +0.01(+0.22%)
Jan 09, 2008 5.629 5.826 5.616 5.775 31,829,378 +0.19(+3.42%)
Jan 08, 2008 5.584 5.718 5.546 5.584 29,369,710 +0.01(+0.11%)
Jan 07, 2008 5.737 5.737 5.501 5.578 28,144,164 -0.11(-2.02%)
Jan 04, 2008 5.992 6.030 5.673 5.692 32,041,422 -0.33(-5.40%)
Jan 03, 2008 6.056 6.145 5.992 6.017 16,632,645 -0.08(-1.36%)
Jan 02, 2008 6.272 6.311 6.049 6.100 20,367,676 -0.25(-3.92%)
Jan 01, 2008 6.342 6.393 6.317 6.349 0 +0.00(+0.00%)
Dec 31, 2007 6.342 6.393 6.317 6.349 10,517,781 +0.04(+0.61%)
Dec 28, 2007 6.272 6.323 6.202 6.311 14,063,099 +0.06(+1.02%)
Dec 27, 2007 6.381 6.393 6.228 6.247 7,654,294 -0.09(-1.41%)
Dec 26, 2007 6.266 6.336 6.221 6.336 7,528,060 +0.08(+1.22%)
Dec 24, 2007 6.272 6.298 6.215 6.260 2,960,192 +0.01(+0.10%)
Dec 21, 2007 6.215 6.260 6.170 6.253 13,709,795 +0.09(+1.45%)
Dec 20, 2007 6.215 6.234 6.119 6.164 12,195,405 -0.01(-0.10%)
Dec 19, 2007 6.087 6.209 6.087 6.170 16,252,789 +0.03(+0.52%)
Dec 18, 2007 6.049 6.196 6.024 6.138 16,194,028 +0.15(+2.45%)
Dec 17, 2007 6.196 6.196 5.979 5.992 20,425,662 -0.16(-2.59%)
Dec 14, 2007 6.298 6.298 6.132 6.151 13,581,161 -0.13(-2.13%)
Dec 13, 2007 6.279 6.304 6.164 6.285 19,690,908 -0.09(-1.40%)
Dec 12, 2007 6.438 6.495 6.279 6.374 15,559,614 +0.04(+0.70%)
Dec 11, 2007 6.470 6.578 6.311 6.330 21,336,764 -0.13(-1.97%)
Dec 10, 2007 6.419 6.527 6.400 6.457 14,075,456 -0.11(-1.65%)
Dec 07, 2007 6.566 6.617 6.515 6.566 16,095,591 +0.03(+0.39%)
Dec 06, 2007 6.362 6.553 6.362 6.540 16,407,484 +0.16(+2.50%)
Dec 05, 2007 6.298 6.400 6.285 6.381 26,069,032 +0.20(+3.20%)
Dec 04, 2007 6.196 6.285 6.151 6.183 13,589,715 -0.04(-0.72%)
Dec 03, 2007 6.349 6.355 6.209 6.228 19,273,686 -0.10(-1.51%)
Nov 30, 2007 6.330 6.413 6.285 6.323 25,815,106 +0.11(+1.74%)
Nov 29, 2007 6.183 6.260 6.113 6.215 19,534,512 +0.00(+0.00%)
Nov 28, 2007 5.992 6.272 5.992 6.215 22,790,136 +0.20(+3.39%)
Nov 27, 2007 6.081 6.081 5.934 6.011 20,774,008 -0.04(-0.63%)
Nov 26, 2007 6.056 6.189 6.043 6.049 19,436,354 +0.00(+0.00%)
Nov 23, 2007 6.056 6.113 6.005 6.049 11,970,269 +0.14(+2.37%)
Nov 21, 2007 6.056 6.075 5.839 5.909 23,760,626 -0.25(-4.04%)
Nov 20, 2007 6.107 6.323 6.075 6.158 17,060,542 +0.08(+1.36%)
Nov 19, 2007 6.170 6.215 6.075 6.075 17,556,076 -0.14(-2.26%)
Nov 16, 2007 6.177 6.221 6.081 6.215 14,373,295 +0.06(+1.04%)
Nov 15, 2007 6.311 6.317 6.087 6.151 23,367,426 -0.12(-1.93%)
Nov 14, 2007 6.342 6.413 6.253 6.272 12,707,227 -0.10(-1.50%)
Nov 13, 2007 6.189 6.368 6.189 6.368 32,758,832 +0.25(+4.17%)
Nov 12, 2007 6.240 6.336 6.113 6.113 21,277,498 -0.14(-2.24%)
Nov 09, 2007 6.247 6.368 6.221 6.253 21,622,430 -0.06(-0.91%)
Nov 08, 2007 6.444 6.527 6.221 6.311 27,869,882 -0.17(-2.56%)
Nov 07, 2007 6.648 6.648 6.464 6.476 15,501,403 -0.17(-2.59%)
Nov 06, 2007 6.502 6.674 6.502 6.648 15,514,250 +0.15(+2.25%)
Nov 05, 2007 6.489 6.655 6.438 6.502 18,399,376 -0.12(-1.83%)
Nov 02, 2007 6.617 6.725 6.546 6.623 27,115,650 -0.07(-1.05%)
Nov 01, 2007 6.464 6.846 6.464 6.693 36,206,336 -0.10(-1.41%)
Oct 31, 2007 6.661 6.840 6.642 6.789 33,447,776 +0.16(+2.40%)
Oct 30, 2007 6.566 6.655 6.476 6.629 24,471,996 -0.07(-1.05%)
Oct 29, 2007 6.483 6.719 6.464 6.699 46,464,516 +0.38(+6.05%)
Oct 26, 2007 6.330 6.355 6.279 6.317 35,160,580 +0.08(+1.33%)
Oct 25, 2007 6.336 6.336 6.183 6.234 33,068,278 +0.01(+0.10%)
Oct 24, 2007 6.336 6.336 6.062 6.228 25,221,332 -0.16(-2.50%)
Oct 23, 2007 6.285 6.400 6.260 6.387 25,410,372 +0.20(+3.19%)
Oct 22, 2007 6.202 6.260 6.119 6.189 14,595,111 -0.02(-0.31%)
Oct 19, 2007 6.374 6.444 6.183 6.209 23,528,448 -0.23(-3.56%)
Oct 18, 2007 6.470 6.515 6.362 6.438 20,799,844 -0.05(-0.79%)
Oct 17, 2007 6.464 6.546 6.362 6.489 19,148,448 +0.13(+2.11%)
Oct 16, 2007 6.425 6.432 6.311 6.355 16,545,592 -0.02(-0.30%)
Oct 15, 2007 6.457 6.553 6.349 6.374 18,405,082 -0.03(-0.40%)
Oct 12, 2007 6.534 6.534 6.355 6.400 26,415,890 -0.11(-1.67%)
Oct 11, 2007 6.757 6.795 6.438 6.508 35,579,288 -0.36(-5.29%)
Oct 10, 2007 6.821 6.897 6.693 6.872 24,780,344 +0.05(+0.75%)
Oct 09, 2007 6.795 6.833 6.693 6.821 22,230,114 +0.06(+0.85%)
Oct 08, 2007 6.763 6.891 6.731 6.763 16,230,421 -0.05(-0.75%)
Oct 05, 2007 6.699 6.903 6.674 6.814 17,997,510 +0.18(+2.69%)
Oct 04, 2007 6.636 6.725 6.604 6.636 18,395,670 +0.02(+0.29%)
Oct 03, 2007 6.636 6.712 6.559 6.617 13,855,268 -0.09(-1.33%)
Oct 02, 2007 6.661 6.725 6.636 6.706 17,112,970 +0.06(+0.86%)
Oct 01, 2007 6.502 6.719 6.489 6.648 16,715,335 +0.20(+3.06%)
Sep 28, 2007 6.540 6.559 6.444 6.451 12,243,804 -0.10(-1.56%)
Sep 27, 2007 6.521 6.597 6.476 6.553 17,723,410 +0.14(+2.19%)
Sep 26, 2007 6.495 6.559 6.374 6.413 21,694,356 -0.04(-0.59%)
Sep 25, 2007 6.502 6.515 6.413 6.451 24,634,916 -0.10(-1.46%)
Sep 24, 2007 6.566 6.629 6.515 6.546 17,707,440 +0.01(+0.20%)
Sep 21, 2007 6.438 6.559 6.432 6.534 14,630,095 +0.11(+1.69%)
Sep 20, 2007 6.425 6.470 6.368 6.425 17,242,332 -0.02(-0.30%)
Sep 19, 2007 6.495 6.495 6.374 6.444 25,776,058 -0.08(-1.17%)
Sep 18, 2007 6.260 6.534 6.215 6.521 20,944,018 +0.26(+4.18%)
Sep 17, 2007 6.279 6.336 6.215 6.260 13,702,938 -0.10(-1.60%)
Sep 14, 2007 6.355 6.406 6.330 6.362 17,711,204 -0.04(-0.60%)
Sep 13, 2007 6.247 6.451 6.228 6.400 20,637,788 +0.12(+1.93%)
Sep 12, 2007 6.240 6.400 6.183 6.279 20,425,374 +0.03(+0.51%)
Sep 11, 2007 6.266 6.298 6.170 6.247 19,339,142 +0.04(+0.72%)
Sep 10, 2007 6.240 6.342 6.138 6.202 18,903,488 +0.01(+0.10%)
Sep 07, 2007 6.349 6.349 6.107 6.196 25,496,184 -0.25(-3.95%)
Sep 06, 2007 6.432 6.495 6.349 6.451 19,797,856 +0.10(+1.50%)
Sep 05, 2007 6.323 6.400 6.317 6.355 22,283,452 -0.10(-1.48%)
Sep 04, 2007 6.291 6.495 6.279 6.451 19,731,654 +0.13(+2.02%)
Aug 31, 2007 6.279 6.330 6.228 6.323 16,267,758 +0.25(+4.09%)
Aug 30, 2007 6.126 6.234 6.062 6.075 11,934,124 -0.13(-2.06%)
Aug 29, 2007 6.068 6.215 6.036 6.202 13,571,160 +0.21(+3.51%)
Aug 28, 2007 6.202 6.202 5.966 5.992 13,676,426 -0.20(-3.29%)
Aug 27, 2007 6.374 6.374 6.158 6.196 15,705,137 -0.20(-3.19%)
Aug 24, 2007 6.285 6.413 6.272 6.400 12,457,159 +0.06(+0.90%)
Aug 23, 2007 6.374 6.374 6.189 6.342 15,744,409 +0.04(+0.71%)
Aug 22, 2007 6.228 6.355 6.215 6.298 26,341,920 +0.13(+2.17%)
Aug 21, 2007 6.285 6.285 6.087 6.164 17,277,120 -0.03(-0.51%)
Aug 20, 2007 6.285 6.311 6.119 6.196 13,788,437 +0.01(+0.21%)
Aug 17, 2007 5.985 6.215 5.960 6.183 26,280,738 +0.38(+6.48%)
Aug 16, 2007 5.750 5.890 5.584 5.807 34,346,532 -0.05(-0.87%)
Aug 15, 2007 6.087 6.132 5.826 5.858 47,758,196 -0.26(-4.27%)
Aug 14, 2007 6.425 6.457 6.119 6.119 26,355,412 -0.27(-4.29%)
Aug 13, 2007 6.502 6.502 6.311 6.393 20,852,556 +0.08(+1.31%)
Aug 10, 2007 6.374 6.374 6.087 6.311 28,891,182 +0.08(+1.23%)
Aug 09, 2007 6.457 6.464 6.119 6.234 42,130,640 -0.31(-4.77%)
Aug 08, 2007 6.438 6.591 6.413 6.546 19,310,884 +0.24(+3.84%)
Aug 07, 2007 6.240 6.355 6.202 6.304 19,806,902 -0.08(-1.30%)
Aug 06, 2007 6.298 6.400 6.132 6.387 25,474,690 +0.19(+3.09%)
Aug 03, 2007 6.228 6.438 6.196 6.196 28,535,972 -0.24(-3.76%)
Aug 02, 2007 6.438 6.515 6.126 6.438 23,296,450 +0.10(+1.61%)
Aug 01, 2007 6.311 6.362 6.132 6.336 28,522,352 -0.13(-2.07%)
Jul 31, 2007 6.610 6.655 6.444 6.470 27,269,480 -0.08(-1.26%)
Jul 30, 2007 6.553 6.617 6.451 6.553 29,744,094 +0.11(+1.78%)
Jul 27, 2007 6.578 6.578 6.330 6.438 39,946,604 -0.08(-1.17%)
Jul 26, 2007 6.789 6.789 6.438 6.515 44,853,228 -0.43(-6.24%)
Jul 25, 2007 6.986 7.031 6.859 6.948 20,803,124 +0.00(+0.00%)
Jul 24, 2007 6.954 7.165 6.808 6.948 24,951,858 -0.08(-1.09%)
Jul 23, 2007 7.037 7.044 6.974 7.025 21,566,914 +0.08(+1.10%)
Jul 20, 2007 7.114 7.139 6.846 6.948 33,395,274 -0.21(-2.94%)
Jul 19, 2007 7.184 7.222 7.107 7.158 31,262,920 -0.08(-1.14%)
Jul 18, 2007 7.254 7.394 7.127 7.241 27,354,778 -0.24(-3.24%)
Jul 17, 2007 7.375 7.515 7.375 7.483 20,187,116 +0.04(+0.51%)
Jul 16, 2007 7.458 7.503 7.273 7.445 20,248,318 +0.01(+0.17%)
Jul 13, 2007 7.483 7.496 7.420 7.432 17,158,046 -0.02(-0.26%)
Jul 12, 2007 7.318 7.458 7.299 7.452 16,996,992 +0.18(+2.54%)
Jul 11, 2007 7.260 7.311 7.222 7.267 24,858,000 -0.03(-0.44%)
Jul 10, 2007 7.401 7.420 7.292 7.299 27,372,040 -0.18(-2.39%)
Jul 09, 2007 7.318 7.528 7.324 7.477 32,699,122 +0.16(+2.18%)
Jul 06, 2007 7.222 7.350 7.209 7.318 28,779,420 +0.06(+0.79%)
Jul 05, 2007 7.267 7.292 7.203 7.260 32,396,296 +0.00(+0.00%)
Jul 03, 2007 7.216 7.279 7.184 7.260 9,328,606 +0.07(+0.98%)
Jul 02, 2007 7.095 7.209 7.133 7.190 20,074,476 +0.10(+1.35%)
Jun 29, 2007 7.120 7.228 7.025 7.095 21,681,216 -0.03(-0.36%)
Jun 28, 2007 7.025 7.158 7.025 7.120 15,334,797 +0.02(+0.27%)
Jun 27, 2007 6.980 7.114 6.954 7.101 12,333,868 +0.08(+1.18%)
Jun 26, 2007 7.101 7.120 6.967 7.018 17,949,930 +0.01(+0.18%)
Jun 25, 2007 7.088 7.152 7.005 7.005 21,364,030 +0.01(+0.09%)
Jun 22, 2007 7.101 7.146 6.967 6.999 25,284,398 -0.16(-2.23%)
Jun 21, 2007 6.910 7.171 6.916 7.158 34,839,112 +0.27(+3.98%)
Jun 20, 2007 6.948 6.954 6.840 6.884 31,638,324 +0.06(+0.93%)
Jun 19, 2007 6.814 6.840 6.738 6.821 15,247,101 +0.02(+0.28%)
Jun 18, 2007 6.884 6.897 6.776 6.801 19,909,554 -0.10(-1.39%)
Jun 15, 2007 6.770 6.935 6.770 6.897 32,169,046 +0.14(+2.08%)
Jun 14, 2007 6.655 6.789 6.629 6.757 34,919,768 +0.14(+2.12%)
Jun 13, 2007 6.546 6.623 6.534 6.617 24,483,214 +0.07(+1.07%)
Jun 12, 2007 6.623 6.623 6.521 6.546 18,537,802 -0.12(-1.82%)
Jun 11, 2007 6.699 6.725 6.655 6.668 22,704,968 -0.07(-1.04%)
Jun 08, 2007 6.629 6.750 6.578 6.738 27,522,048 -0.09(-1.31%)
Jun 07, 2007 6.910 6.942 6.821 6.827 31,549,442 -0.04(-0.65%)
Jun 06, 2007 6.910 6.948 6.808 6.872 15,473,968 -0.03(-0.46%)
Jun 05, 2007 7.025 7.056 6.833 6.903 49,060,764 -0.10(-1.46%)
Jun 04, 2007 7.012 7.075 6.986 7.005 19,524,180 -0.06(-0.81%)
Jun 01, 2007 6.954 7.088 6.923 7.063 27,697,870 +0.11(+1.56%)
May 31, 2007 6.859 6.980 6.801 6.954 29,477,546 +0.16(+2.35%)
May 30, 2007 6.782 6.827 6.693 6.795 21,429,234 +0.02(+0.28%)
May 29, 2007 6.757 6.814 6.725 6.776 26,285,758 +0.10(+1.53%)
May 25, 2007 6.629 6.693 6.578 6.674 25,660,750 +0.03(+0.48%)
May 24, 2007 6.750 6.789 6.585 6.642 47,192,092 -0.07(-1.04%)
May 23, 2007 6.827 6.878 6.699 6.712 24,259,220 -0.08(-1.22%)
May 22, 2007 6.731 6.840 6.674 6.795 30,234,008 +0.10(+1.43%)
May 21, 2007 6.750 6.808 6.680 6.699 38,116,728 -0.01(-0.19%)
May 18, 2007 6.833 6.859 6.706 6.712 78,434,640 -0.10(-1.40%)
May 17, 2007 6.661 6.903 6.661 6.808 41,197,292 +0.11(+1.71%)
May 16, 2007 6.559 6.712 6.553 6.693 19,747,342 +0.14(+2.14%)
May 15, 2007 6.572 6.623 6.489 6.553 13,420,684 +0.03(+0.49%)
May 14, 2007 6.636 6.648 6.502 6.521 18,001,588 -0.11(-1.73%)
May 11, 2007 6.585 6.668 6.585 6.636 15,895,686 -0.01(-0.10%)
May 10, 2007 6.725 6.725 6.617 6.642 21,970,664 -0.07(-1.04%)
May 09, 2007 6.642 6.712 6.623 6.712 19,175,956 +0.02(+0.29%)
May 08, 2007 6.782 6.789 6.674 6.693 11,336,257 -0.13(-1.87%)
May 07, 2007 6.821 6.859 6.789 6.821 8,285,529 +0.00(+0.00%)
May 04, 2007 6.948 6.954 6.821 6.821 14,938,049 -0.01(-0.09%)
May 03, 2007 6.750 6.859 6.750 6.827 15,352,873 +0.06(+0.85%)
May 02, 2007 6.808 6.821 6.738 6.770 18,136,330 -0.04(-0.65%)
May 01, 2007 6.725 6.833 6.699 6.814 12,549,577 +0.10(+1.42%)
Apr 30, 2007 6.795 6.801 6.719 6.719 20,731,280 -0.10(-1.40%)
Apr 27, 2007 6.942 6.948 6.782 6.814 25,612,902 -0.22(-3.08%)
Apr 26, 2007 6.916 7.050 6.916 7.031 28,670,132 +0.05(+0.73%)
Apr 25, 2007 6.891 6.999 6.878 6.980 43,555,076 +0.10(+1.48%)
Apr 24, 2007 6.852 6.916 6.674 6.878 42,228,796 +0.13(+1.98%)
Apr 23, 2007 6.789 6.795 6.719 6.744 15,705,186 +0.04(+0.57%)
Apr 20, 2007 6.923 6.929 6.648 6.706 25,766,304 -0.02(-0.28%)
Apr 19, 2007 6.706 6.750 6.674 6.725 23,391,776 -0.08(-1.12%)
Apr 18, 2007 6.801 6.872 6.789 6.801 16,608,257 +0.01(+0.09%)
Apr 17, 2007 6.884 6.884 6.757 6.795 16,877,032 -0.07(-1.02%)
Apr 16, 2007 6.897 6.910 6.801 6.865 21,208,130 +0.04(+0.65%)
Apr 13, 2007 6.827 6.897 6.770 6.821 12,992,154 -0.06(-0.93%)
Apr 12, 2007 6.878 6.923 6.821 6.884 12,598,301 +0.02(+0.28%)
Apr 11, 2007 6.948 6.954 6.840 6.865 11,638,431 -0.03(-0.37%)
Apr 10, 2007 6.878 6.967 6.840 6.891 17,451,680 -0.04(-0.55%)
Apr 09, 2007 7.075 7.075 6.910 6.929 13,620,897 -0.06(-0.91%)
Apr 05, 2007 6.942 7.044 6.891 6.993 18,857,208 +0.12(+1.76%)
Apr 04, 2007 6.948 6.999 6.840 6.872 20,232,764 -0.08(-1.10%)
Apr 03, 2007 6.916 6.948 6.846 6.948 26,499,678 +0.08(+1.11%)
Apr 02, 2007 6.891 6.948 6.808 6.872 9,910,886 +0.02(+0.28%)
Mar 30, 2007 6.859 6.903 6.814 6.852 15,028,995 -0.03(-0.46%)
Mar 29, 2007 6.974 7.056 6.789 6.884 35,542,380 -0.01(-0.18%)
Mar 28, 2007 7.088 7.088 6.884 6.897 21,477,564 -0.19(-2.70%)
Mar 27, 2007 7.254 7.254 7.088 7.088 10,266,340 -0.20(-2.71%)
Mar 26, 2007 7.267 7.292 7.158 7.286 15,105,182 +0.04(+0.53%)
Mar 23, 2007 7.146 7.311 7.146 7.248 11,062,189 +0.02(+0.26%)
Mar 22, 2007 7.407 7.407 7.184 7.228 22,664,030 -0.13(-1.82%)
Mar 21, 2007 7.222 7.407 7.165 7.362 14,504,955 +0.15(+2.12%)
Mar 20, 2007 7.069 7.222 7.056 7.209 15,418,414 +0.17(+2.45%)
Mar 19, 2007 7.031 7.146 7.018 7.037 15,133,834 +0.01(+0.18%)
Mar 16, 2007 7.107 7.127 7.018 7.025 12,858,927 -0.08(-1.17%)
Mar 15, 2007 7.050 7.139 7.018 7.107 17,265,196 +0.06(+0.81%)
Mar 14, 2007 7.050 7.107 6.878 7.050 15,530,425 +0.06(+0.91%)
Mar 13, 2007 7.088 7.165 6.974 6.986 28,193,724 -0.10(-1.44%)
Mar 12, 2007 6.948 7.114 6.852 7.088 24,676,176 +0.24(+3.44%)
Mar 09, 2007 6.814 6.859 6.655 6.852 35,013,896 -0.02(-0.28%)
Mar 08, 2007 6.872 6.903 6.814 6.872 12,088,336 +0.18(+2.67%)
Mar 07, 2007 6.763 6.795 6.661 6.693 19,924,302 -0.07(-1.04%)
Mar 06, 2007 6.629 6.789 6.623 6.763 26,383,494 +0.32(+4.95%)
Mar 05, 2007 6.311 6.668 6.247 6.444 29,909,200 -0.34(-4.98%)
Mar 02, 2007 6.967 6.980 6.782 6.782 14,893,966 -0.18(-2.65%)
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.