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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Mar 01, 2007 6.891 7.012 6.782 6.967 23,737,218 -0.11(-1.53%)
Feb 28, 2007 7.044 7.165 7.012 7.075 15,571,685 +0.10(+1.46%)
Feb 27, 2007 7.146 7.171 6.967 6.974 25,268,710 -0.29(-3.95%)
Feb 26, 2007 7.267 7.267 7.197 7.260 13,386,624 +0.00(+0.00%)
Feb 23, 2007 7.420 7.420 7.235 7.260 9,482,728 -0.10(-1.39%)
Feb 22, 2007 7.318 7.394 7.286 7.362 15,989,454 +0.04(+0.61%)
Feb 21, 2007 7.235 7.324 7.177 7.318 12,082,689 +0.08(+1.06%)
Feb 20, 2007 7.165 7.292 7.127 7.241 12,229,998 +0.08(+1.16%)
Feb 16, 2007 7.165 7.165 7.075 7.158 7,726,620 +0.04(+0.54%)
Feb 15, 2007 7.114 7.165 7.114 7.120 17,834,668 +0.01(+0.18%)
Feb 14, 2007 6.910 7.146 6.903 7.107 20,151,978 +0.27(+3.91%)
Feb 13, 2007 6.763 6.846 6.699 6.840 21,650,486 +0.03(+0.47%)
Feb 12, 2007 6.910 6.961 6.789 6.808 18,039,498 -0.17(-2.47%)
Feb 09, 2007 7.088 7.114 6.967 6.980 15,190,782 -0.11(-1.53%)
Feb 08, 2007 7.120 7.120 7.050 7.088 11,713,238 -0.03(-0.36%)
Feb 07, 2007 6.993 7.203 6.980 7.114 20,961,744 +0.12(+1.73%)
Feb 06, 2007 7.012 7.037 6.948 6.993 14,136,239 +0.08(+1.11%)
Feb 05, 2007 6.910 6.967 6.910 6.916 13,334,272 -0.06(-0.82%)
Feb 02, 2007 7.069 7.082 6.948 6.974 10,995,044 -0.04(-0.64%)
Feb 01, 2007 6.954 7.037 6.884 7.018 13,338,194 +0.06(+0.92%)
Jan 31, 2007 6.923 6.993 6.846 6.954 14,377,362 +0.00(+0.00%)
Jan 30, 2007 6.865 6.961 6.865 6.954 10,186,802 +0.09(+1.30%)
Jan 29, 2007 6.967 6.978 6.859 6.865 11,645,152 -0.10(-1.46%)
Jan 26, 2007 6.878 6.980 6.833 6.967 21,498,900 +0.11(+1.58%)
Jan 25, 2007 7.127 7.165 6.852 6.859 73,976,288 -0.46(-6.27%)
Jan 24, 2007 7.267 7.318 7.165 7.318 18,825,048 +0.15(+2.04%)
Jan 23, 2007 7.056 7.222 6.986 7.171 27,133,690 +0.12(+1.72%)
Jan 22, 2007 7.171 7.171 7.037 7.050 17,187,384 -0.15(-2.04%)
Jan 19, 2007 7.171 7.235 7.127 7.197 19,226,188 +0.03(+0.36%)
Jan 18, 2007 7.318 7.330 7.146 7.171 32,647,058 -0.15(-2.09%)
Jan 17, 2007 7.235 7.324 7.152 7.324 30,769,682 +0.11(+1.59%)
Jan 16, 2007 7.235 7.267 7.171 7.209 22,233,878 +0.04(+0.53%)
Jan 12, 2007 7.139 7.286 7.095 7.171 52,324,116 +0.22(+3.12%)
Jan 11, 2007 6.846 6.980 6.840 6.954 27,486,198 +0.15(+2.15%)
Jan 10, 2007 6.687 6.821 6.642 6.808 17,313,830 +0.04(+0.57%)
Jan 09, 2007 6.916 6.916 6.744 6.770 11,545,220 -0.08(-1.21%)
Jan 08, 2007 6.814 6.897 6.814 6.852 8,550,080 +0.04(+0.56%)
Jan 05, 2007 6.948 6.948 6.744 6.814 19,811,348 -0.18(-2.55%)
Jan 04, 2007 6.999 7.037 6.878 6.993 27,596,172 +0.00(+0.00%)
Jan 03, 2007 7.082 7.127 6.948 6.993 19,416,796 +0.03(+0.37%)
Dec 29, 2006 7.088 7.101 6.948 6.967 6,978,933 -0.04(-0.55%)
Dec 28, 2006 6.980 7.031 6.929 7.005 9,654,510 -0.01(-0.18%)
Dec 27, 2006 6.967 7.025 6.967 7.018 8,554,159 +0.06(+0.82%)
Dec 26, 2006 6.884 6.980 6.872 6.961 6,999,484 +0.11(+1.58%)
Dec 22, 2006 6.859 6.916 6.814 6.852 7,106,633 -0.01(-0.09%)
Dec 21, 2006 6.725 6.872 6.725 6.859 16,092,524 +0.11(+1.70%)
Dec 20, 2006 6.795 6.865 6.719 6.744 12,515,989 -0.03(-0.38%)
Dec 19, 2006 6.782 6.782 6.687 6.770 17,549,776 -0.13(-1.94%)
Dec 18, 2006 6.891 7.012 6.801 6.903 12,290,397 +0.06(+0.84%)
Dec 15, 2006 6.872 6.903 6.789 6.846 12,415,586 +0.02(+0.28%)
Dec 14, 2006 6.725 6.827 6.712 6.827 13,046,712 +0.09(+1.32%)
Dec 13, 2006 6.840 6.872 6.725 6.738 16,099,897 -0.08(-1.12%)
Dec 12, 2006 6.878 6.878 6.699 6.814 19,612,426 -0.11(-1.66%)
Dec 11, 2006 6.961 7.075 6.897 6.929 19,563,166 -0.03(-0.46%)
Dec 08, 2006 6.923 6.999 6.833 6.961 18,312,210 -0.05(-0.73%)
Dec 07, 2006 7.005 7.139 6.967 7.012 11,806,424 -0.02(-0.27%)
Dec 06, 2006 7.127 7.158 7.018 7.031 20,736,466 -0.10(-1.34%)
Dec 05, 2006 6.986 7.190 6.986 7.127 18,608,868 +0.06(+0.90%)
Dec 04, 2006 6.846 7.107 6.795 7.063 27,544,244 +0.29(+4.33%)
Dec 01, 2006 6.757 6.923 6.699 6.770 21,718,688 -0.08(-1.21%)
Nov 30, 2006 6.731 6.884 6.699 6.852 26,378,316 +0.18(+2.67%)
Nov 29, 2006 6.636 6.731 6.591 6.674 18,449,008 +0.13(+1.95%)
Nov 28, 2006 6.502 6.572 6.483 6.546 14,620,212 +0.00(+0.00%)
Nov 27, 2006 6.693 6.770 6.527 6.546 20,810,826 -0.13(-2.00%)
Nov 24, 2006 6.508 6.725 6.489 6.680 12,514,734 +0.11(+1.65%)
Nov 22, 2006 6.406 6.591 6.393 6.572 18,539,842 +0.15(+2.28%)
Nov 21, 2006 6.413 6.432 6.336 6.425 12,209,290 +0.04(+0.70%)
Nov 20, 2006 6.285 6.393 6.285 6.381 19,895,122 +0.02(+0.30%)
Nov 17, 2006 6.349 6.374 6.298 6.362 11,811,758 -0.02(-0.30%)
Nov 16, 2006 6.311 6.393 6.247 6.381 13,700,114 +0.07(+1.11%)
Nov 15, 2006 6.355 6.368 6.247 6.311 16,991,914 +0.03(+0.41%)
Nov 14, 2006 6.107 6.291 6.094 6.285 14,140,632 +0.18(+2.92%)
Nov 13, 2006 6.075 6.119 6.024 6.107 11,848,468 +0.06(+1.05%)
Nov 10, 2006 6.081 6.094 6.017 6.043 13,952,533 +0.00(+0.00%)
Nov 09, 2006 6.177 6.183 6.024 6.043 16,871,586 -0.10(-1.56%)
Nov 08, 2006 6.126 6.151 6.043 6.138 11,966,127 +0.01(+0.21%)
Nov 07, 2006 6.068 6.177 6.062 6.126 24,483,842 +0.04(+0.63%)
Nov 06, 2006 6.024 6.138 6.024 6.087 17,600,448 +0.00(+0.00%)
Nov 03, 2006 6.043 6.087 5.992 6.087 14,918,439 +0.03(+0.53%)
Nov 02, 2006 6.056 6.094 5.966 6.056 21,735,002 +0.03(+0.42%)
Nov 01, 2006 6.221 6.234 6.017 6.030 16,922,886 -0.15(-2.47%)
Oct 31, 2006 6.215 6.266 6.151 6.183 12,184,660 +0.02(+0.31%)
Oct 30, 2006 6.183 6.215 6.068 6.164 19,372,870 -0.02(-0.31%)
Oct 27, 2006 6.362 6.368 6.183 6.183 13,093,933 -0.18(-2.81%)
Oct 26, 2006 6.349 6.534 6.311 6.362 12,992,118 +0.01(+0.10%)
Oct 25, 2006 6.323 6.381 6.266 6.355 17,731,756 +0.03(+0.50%)
Oct 24, 2006 6.349 6.406 6.298 6.323 15,067,475 +0.02(+0.30%)
Oct 23, 2006 6.247 6.336 6.209 6.304 13,885,389 +0.10(+1.54%)
Oct 20, 2006 6.247 6.253 6.158 6.209 11,089,015 +0.02(+0.31%)
Oct 19, 2006 6.228 6.234 6.151 6.189 12,063,236 -0.04(-0.72%)
Oct 18, 2006 6.381 6.425 6.215 6.234 20,329,520 -0.15(-2.40%)
Oct 17, 2006 6.521 6.521 6.330 6.387 17,435,568 -0.20(-3.00%)
Oct 16, 2006 6.687 6.693 6.560 6.585 15,842,458 +0.02(+0.29%)
Oct 13, 2006 6.457 6.623 6.438 6.566 16,469,034 +0.13(+2.08%)
Oct 12, 2006 6.279 6.438 6.272 6.432 26,654,582 +0.18(+2.85%)
Oct 11, 2006 6.247 6.304 6.177 6.253 18,114,542 +0.01(+0.10%)
Oct 10, 2006 6.279 6.342 6.209 6.247 22,452,098 +0.05(+0.82%)
Oct 09, 2006 6.189 6.234 6.164 6.196 9,494,807 +0.01(+0.10%)
Oct 06, 2006 6.202 6.260 6.158 6.189 12,697,812 -0.09(-1.42%)
Oct 05, 2006 6.164 6.279 6.132 6.279 15,739,546 +0.18(+2.93%)
Oct 04, 2006 5.992 6.113 5.960 6.100 21,440,698 +0.07(+1.16%)
Oct 03, 2006 6.119 6.119 6.017 6.030 21,492,624 -0.13(-2.17%)
Oct 02, 2006 6.119 6.240 6.087 6.164 16,912,376 +0.04(+0.73%)
Sep 29, 2006 6.202 6.202 6.087 6.119 16,924,142 -0.04(-0.62%)
Sep 28, 2006 6.107 6.158 6.068 6.158 16,495,076 +0.06(+0.94%)
Sep 27, 2006 6.132 6.202 6.094 6.100 13,672,190 -0.10(-1.54%)
Sep 26, 2006 6.240 6.240 6.119 6.196 14,584,757 -0.04(-0.72%)
Sep 25, 2006 6.126 6.285 6.056 6.240 20,748,388 +0.18(+3.05%)
Sep 22, 2006 6.068 6.151 6.043 6.056 14,783,523 -0.09(-1.45%)
Sep 21, 2006 6.311 6.311 6.126 6.145 14,088,704 -0.14(-2.23%)
Sep 20, 2006 6.183 6.304 6.164 6.285 15,980,983 +0.12(+1.96%)
Sep 19, 2006 6.279 6.279 6.030 6.164 23,420,514 -0.16(-2.52%)
Sep 18, 2006 6.196 6.342 6.107 6.323 27,992,606 +0.26(+4.31%)
Sep 15, 2006 6.107 6.170 6.056 6.062 14,036,621 +0.01(+0.11%)
Sep 14, 2006 6.011 6.113 5.973 6.056 16,727,415 +0.01(+0.21%)
Sep 13, 2006 5.985 6.094 5.941 6.043 20,760,468 +0.11(+1.83%)
Sep 12, 2006 5.756 5.941 5.750 5.934 21,309,076 +0.19(+3.33%)
Sep 11, 2006 5.992 5.992 5.648 5.743 9,971,250 +0.03(+0.56%)
Sep 08, 2006 5.826 5.826 5.667 5.711 13,346,351 -0.06(-0.99%)
Sep 07, 2006 5.788 5.833 5.699 5.769 13,461,501 -0.02(-0.33%)
Sep 06, 2006 5.941 5.947 5.750 5.788 16,062,403 -0.19(-3.20%)
Sep 05, 2006 5.954 6.005 5.896 5.979 7,339,913 +0.03(+0.43%)
Sep 01, 2006 5.979 6.024 5.909 5.954 8,804,224 +0.02(+0.32%)
Aug 31, 2006 5.922 5.960 5.852 5.934 13,713,920 +0.06(+0.98%)
Aug 30, 2006 5.807 5.890 5.775 5.877 12,365,856 +0.13(+2.33%)
Aug 29, 2006 5.737 5.762 5.699 5.743 8,087,756 +0.01(+0.22%)
Aug 28, 2006 5.686 5.762 5.616 5.731 8,152,391 +0.03(+0.56%)
Aug 25, 2006 5.756 5.788 5.692 5.699 7,006,858 -0.04(-0.78%)
Aug 24, 2006 5.801 5.801 5.724 5.743 10,794,709 -0.05(-0.88%)
Aug 23, 2006 5.960 5.960 5.775 5.794 11,033,950 -0.17(-2.88%)
Aug 22, 2006 5.947 5.992 5.896 5.966 9,362,872 +0.05(+0.86%)
Aug 21, 2006 6.043 6.049 5.896 5.915 11,397,753 -0.13(-2.11%)
Aug 18, 2006 6.087 6.087 5.973 6.043 11,332,335 -0.07(-1.15%)
Aug 17, 2006 6.036 6.177 6.030 6.113 20,826,986 +0.08(+1.27%)
Aug 16, 2006 5.903 6.049 5.896 6.036 28,046,572 +0.13(+2.27%)
Aug 15, 2006 5.705 5.915 5.660 5.903 19,429,974 +0.25(+4.40%)
Aug 14, 2006 5.629 5.724 5.616 5.654 16,297,722 +0.14(+2.54%)
Aug 11, 2006 5.673 5.680 5.507 5.514 11,454,858 -0.10(-1.70%)
Aug 10, 2006 5.501 5.660 5.488 5.609 25,527,874 +0.22(+4.14%)
Aug 09, 2006 5.495 5.536 5.386 5.386 16,772,282 -0.04(-0.70%)
Aug 08, 2006 5.463 5.476 5.374 5.425 17,271,786 +0.06(+1.07%)
Aug 07, 2006 5.463 5.463 5.367 5.367 10,713,446 -0.08(-1.52%)
Aug 04, 2006 5.546 5.571 5.431 5.450 8,630,402 -0.06(-1.16%)
Aug 03, 2006 5.507 5.571 5.482 5.514 10,933,704 +0.01(+0.12%)
Aug 02, 2006 5.533 5.565 5.501 5.507 9,936,893 +0.02(+0.35%)
Aug 01, 2006 5.514 5.546 5.469 5.488 15,636,633 -0.04(-0.69%)
Jul 31, 2006 5.533 5.565 5.431 5.527 11,320,255 -0.01(-0.12%)
Jul 28, 2006 5.335 5.552 5.323 5.533 20,860,714 +0.20(+3.70%)
Jul 27, 2006 5.514 5.590 5.335 5.335 18,140,270 -0.05(-0.95%)
Jul 26, 2006 5.354 5.412 5.265 5.386 11,250,914 +0.03(+0.60%)
Jul 25, 2006 5.354 5.386 5.252 5.354 9,434,409 +0.00(+0.00%)
Jul 24, 2006 5.138 5.367 5.131 5.354 18,874,936 +0.25(+5.00%)
Jul 21, 2006 5.342 5.265 5.080 5.099 32,872,650 -0.29(-5.44%)
Jul 20, 2006 5.514 5.533 5.374 5.393 15,182,310 -0.07(-1.28%)
Jul 19, 2006 5.291 5.488 5.252 5.463 20,402,470 +0.16(+3.00%)
Jul 18, 2006 5.259 5.316 5.170 5.303 12,815,943 +0.05(+0.97%)
Jul 17, 2006 5.291 5.335 5.195 5.252 11,760,772 -0.17(-3.06%)
Jul 14, 2006 5.418 5.444 5.335 5.418 12,647,140 -0.04(-0.82%)
Jul 13, 2006 5.571 5.603 5.418 5.463 12,187,798 -0.19(-3.38%)
Jul 12, 2006 5.711 5.711 5.622 5.654 12,232,665 -0.06(-1.00%)
Jul 11, 2006 5.654 5.711 5.578 5.711 8,825,874 +0.05(+0.90%)
Jul 10, 2006 5.705 5.743 5.641 5.660 10,400,158 +0.08(+1.37%)
Jul 07, 2006 5.680 5.737 5.578 5.584 12,800,882 -0.14(-2.45%)
Jul 06, 2006 5.711 5.813 5.711 5.724 13,613,046 +0.01(+0.22%)
Jul 05, 2006 5.788 5.807 5.711 5.711 13,465,266 -0.19(-3.24%)
Jul 03, 2006 5.877 5.928 5.852 5.903 4,716,106 +0.05(+0.87%)
Jun 30, 2006 5.801 5.909 5.711 5.852 15,777,667 +0.08(+1.44%)
Jun 29, 2006 5.527 5.807 5.520 5.769 21,777,204 +0.32(+5.85%)
Jun 28, 2006 5.546 5.546 5.367 5.450 9,730,283 -0.03(-0.47%)
Jun 27, 2006 5.558 5.579 5.463 5.476 9,950,228 -0.08(-1.49%)
Jun 26, 2006 5.533 5.597 5.495 5.558 7,694,303 +0.01(+0.11%)
Jun 23, 2006 5.507 5.578 5.361 5.552 10,359,997 +0.03(+0.46%)
Jun 22, 2006 5.584 5.603 5.469 5.527 9,304,983 +0.01(+0.12%)
Jun 21, 2006 5.399 5.609 5.348 5.520 12,737,973 +0.12(+2.24%)
Jun 20, 2006 5.399 5.425 5.297 5.399 10,797,847 -0.18(-3.28%)
Jun 19, 2006 5.638 5.687 5.576 5.582 10,090,703 -0.04(-0.77%)
Jun 16, 2006 5.687 5.694 5.526 5.625 10,317,893 -0.02(-0.33%)
Jun 15, 2006 5.508 5.675 5.465 5.644 25,525,530 +0.14(+2.47%)
Jun 14, 2006 5.526 5.545 5.421 5.508 14,840,191 +0.27(+5.08%)
Jun 13, 2006 5.322 5.353 5.229 5.242 12,569,751 -0.09(-1.74%)
Jun 12, 2006 5.446 5.502 5.328 5.335 16,673,543 -0.10(-1.82%)
Jun 09, 2006 5.687 5.725 5.434 5.434 21,074,168 -0.14(-2.55%)
Jun 08, 2006 5.514 5.595 5.353 5.576 27,322,524 -0.08(-1.42%)
Jun 07, 2006 5.749 5.805 5.650 5.656 11,544,005 -0.11(-1.83%)
Jun 06, 2006 5.805 5.817 5.669 5.762 15,145,750 +0.02(+0.32%)
Jun 05, 2006 5.941 5.941 5.725 5.743 12,830,389 -0.32(-5.21%)
Jun 02, 2006 6.065 6.102 6.009 6.059 11,936,012 +0.07(+1.14%)
Jun 01, 2006 5.879 6.015 5.873 5.991 10,641,549 +0.13(+2.22%)
May 31, 2006 5.811 5.867 5.755 5.861 13,457,503 +0.11(+1.94%)
May 30, 2006 5.793 5.842 5.743 5.749 13,841,753 -0.04(-0.75%)
May 26, 2006 5.848 5.867 5.755 5.793 12,170,957 -0.07(-1.27%)
May 25, 2006 5.848 5.935 5.793 5.867 13,054,023 +0.01(+0.21%)
May 24, 2006 5.910 5.941 5.755 5.854 18,148,982 -0.04(-0.63%)
May 23, 2006 5.941 6.065 5.892 5.892 14,569,212 +0.04(+0.63%)
May 22, 2006 6.102 6.102 5.725 5.854 20,299,848 -0.24(-3.96%)
May 19, 2006 6.077 6.176 6.028 6.096 14,482,441 +0.04(+0.61%)
May 18, 2006 6.158 6.263 6.059 6.059 13,355,542 -0.06(-0.91%)
May 17, 2006 6.244 6.282 6.065 6.114 16,224,011 -0.06(-1.00%)
May 16, 2006 6.164 6.275 6.158 6.176 16,962,620 -0.04(-0.60%)
May 15, 2006 6.220 6.263 6.145 6.213 22,273,618 -0.07(-1.18%)
May 12, 2006 6.350 6.424 6.220 6.288 22,617,634 -0.13(-2.03%)
May 11, 2006 6.541 6.597 6.368 6.418 19,854,034 -0.06(-0.96%)
May 10, 2006 6.504 6.616 6.473 6.480 14,691,856 -0.15(-2.33%)
May 09, 2006 6.764 6.808 6.616 6.634 21,856,404 -0.27(-3.94%)
May 08, 2006 6.987 7.037 6.900 6.907 14,856,512 -0.06(-0.89%)
May 05, 2006 6.814 6.987 6.783 6.968 21,455,672 +0.19(+2.83%)
May 04, 2006 6.671 6.826 6.659 6.777 16,300,441 +0.14(+2.05%)
May 03, 2006 6.535 6.653 6.510 6.640 12,294,409 +0.13(+2.00%)
May 02, 2006 6.473 6.554 6.473 6.510 8,434,611 +0.02(+0.38%)
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.