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

Taiwan Semiconductor ADR (NY: TSM )

172.15 -0.29 (-0.17%)
Streaming Delayed Price Updated: 1:03 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 (%)
Sep 28, 2012 11.32 11.49 11.30 11.48 25,212,092 +0.16(+1.41%)
Sep 27, 2012 11.00 11.33 11.00 11.32 30,354,870 +0.44(+4.07%)
Sep 26, 2012 10.74 10.88 10.74 10.88 20,232,208 +0.14(+1.28%)
Sep 25, 2012 10.79 10.85 10.70 10.74 17,988,360 -0.02(-0.20%)
Sep 24, 2012 10.73 10.79 10.70 10.76 12,242,973 +0.02(+0.20%)
Sep 21, 2012 10.89 10.91 10.74 10.74 12,936,595 +0.00(+0.00%)
Sep 20, 2012 10.79 10.85 10.69 10.74 12,165,942 -0.17(-1.60%)
Sep 19, 2012 10.97 11.01 10.87 10.91 12,311,661 -0.04(-0.33%)
Sep 18, 2012 10.99 10.99 10.84 10.95 13,677,708 +0.07(+0.67%)
Sep 17, 2012 11.07 11.07 10.88 10.88 10,865,426 -0.27(-2.41%)
Sep 14, 2012 11.06 11.35 11.01 11.15 13,777,771 +0.24(+2.20%)
Sep 13, 2012 10.85 10.92 10.68 10.91 15,461,628 +0.04(+0.40%)
Sep 12, 2012 10.88 10.91 10.80 10.86 12,443,949 +0.04(+0.34%)
Sep 11, 2012 10.67 10.88 10.68 10.83 13,361,253 +0.16(+1.50%)
Sep 10, 2012 10.57 10.74 10.55 10.67 16,244,811 +0.14(+1.31%)
Sep 07, 2012 10.49 10.62 10.46 10.53 10,943,118 +0.07(+0.69%)
Sep 06, 2012 10.38 10.52 10.30 10.46 17,249,404 +0.17(+1.62%)
Sep 05, 2012 10.35 10.41 10.27 10.29 12,952,063 -0.15(-1.39%)
Sep 04, 2012 10.62 10.67 10.39 10.43 14,630,942 -0.23(-2.18%)
Aug 31, 2012 10.46 10.68 10.41 10.67 15,245,604 +0.33(+3.16%)
Aug 30, 2012 10.37 10.41 10.31 10.34 10,606,463 -0.07(-0.70%)
Aug 29, 2012 10.37 10.46 10.33 10.41 8,067,694 -0.02(-0.21%)
Aug 27, 2012 10.48 10.51 10.37 10.43 9,488,365 +0.01(+0.07%)
Aug 24, 2012 10.41 10.47 10.28 10.43 10,621,462 +0.03(+0.28%)
Aug 23, 2012 10.48 10.51 10.34 10.40 11,007,934 -0.05(-0.49%)
Aug 22, 2012 10.52 10.56 10.41 10.45 10,386,345 -0.18(-1.71%)
Aug 21, 2012 10.58 10.72 10.56 10.63 19,729,074 +0.11(+1.04%)
Aug 20, 2012 10.44 10.54 10.39 10.52 12,933,987 +0.07(+0.69%)
Aug 17, 2012 10.43 10.47 10.39 10.45 11,954,269 -0.04(-0.35%)
Aug 16, 2012 10.54 10.54 10.45 10.48 12,986,443 +0.02(+0.21%)
Aug 15, 2012 10.36 10.55 10.36 10.46 8,911,176 +0.01(+0.14%)
Aug 14, 2012 10.48 10.55 10.43 10.45 9,779,786 +0.07(+0.63%)
Aug 13, 2012 10.45 10.52 10.33 10.38 11,641,490 -0.13(-1.24%)
Aug 10, 2012 10.35 10.52 10.35 10.51 17,263,202 +0.12(+1.12%)
Aug 09, 2012 10.27 10.50 10.27 10.40 12,333,072 +0.17(+1.70%)
Aug 08, 2012 10.23 10.27 10.19 10.22 13,875,685 -0.06(-0.57%)
Aug 07, 2012 10.31 10.41 10.27 10.28 15,546,372 -0.05(-0.49%)
Aug 06, 2012 10.28 10.42 10.25 10.33 18,246,046 +0.04(+0.42%)
Aug 03, 2012 10.24 10.30 10.15 10.29 14,009,315 +0.22(+2.23%)
Aug 02, 2012 9.977 10.15 9.868 10.06 29,693,298 -0.01(-0.07%)
Aug 01, 2012 10.07 10.12 9.774 10.07 34,385,736 -0.07(-0.65%)
Jul 31, 2012 9.883 10.18 9.883 10.14 25,291,512 +0.35(+3.56%)
Jul 30, 2012 9.817 9.912 9.672 9.788 13,114,860 -0.14(-1.39%)
Jul 27, 2012 9.788 9.984 9.774 9.926 19,035,838 +0.23(+2.40%)
Jul 26, 2012 9.520 9.745 9.520 9.694 27,078,266 +0.25(+2.69%)
Jul 25, 2012 9.339 9.542 9.324 9.440 27,446,762 +0.07(+0.77%)
Jul 24, 2012 9.186 9.375 9.150 9.368 25,169,480 +0.09(+1.02%)
Jul 23, 2012 8.954 9.288 8.809 9.273 33,993,500 +0.09(+1.03%)
Jul 20, 2012 9.375 9.375 9.164 9.179 33,581,012 -0.15(-1.63%)
Jul 19, 2012 9.723 9.738 9.331 9.331 28,274,550 -0.20(-2.13%)
Jul 18, 2012 9.135 9.564 9.135 9.534 27,461,878 +0.33(+3.55%)
Jul 17, 2012 9.208 9.244 9.085 9.208 15,359,343 +0.01(+0.16%)
Jul 16, 2012 9.281 9.313 9.161 9.193 19,078,588 -0.16(-1.71%)
Jul 13, 2012 9.302 9.418 9.259 9.353 11,756,333 +0.07(+0.70%)
Jul 12, 2012 9.339 9.404 9.244 9.288 17,793,094 -0.25(-2.66%)
Jul 11, 2012 9.614 9.629 9.484 9.542 25,575,638 -0.09(-0.98%)
Jul 10, 2012 9.694 9.807 9.607 9.636 23,041,630 -0.16(-1.63%)
Jul 09, 2012 9.738 9.825 9.705 9.796 15,094,454 +0.00(+0.00%)
Jul 06, 2012 9.832 9.861 9.709 9.796 19,878,864 -0.11(-1.10%)
Jul 05, 2012 9.941 10.06 9.832 9.905 17,620,950 -0.21(-2.10%)
Jul 03, 2012 10.05 10.12 10.00 10.12 8,196,464 +0.12(+1.19%)
Jul 02, 2012 9.781 9.998 9.823 9.998 15,051,455 +0.22(+2.22%)
Jun 29, 2012 9.683 9.865 9.640 9.781 18,266,406 +0.36(+3.87%)
Jun 28, 2012 9.416 9.472 9.332 9.416 17,012,678 -0.07(-0.74%)
Jun 27, 2012 9.451 9.563 9.388 9.486 16,620,631 +0.16(+1.73%)
Jun 26, 2012 9.381 9.437 9.234 9.325 22,556,606 -0.05(-0.52%)
Jun 25, 2012 9.549 9.591 9.353 9.374 20,856,838 -0.32(-3.25%)
Jun 22, 2012 9.612 9.732 9.584 9.690 11,599,901 +0.18(+1.88%)
Jun 21, 2012 9.802 9.837 9.479 9.511 18,321,696 -0.39(-3.93%)
Jun 20, 2012 9.858 9.949 9.809 9.900 7,985,301 +0.01(+0.14%)
Jun 19, 2012 9.774 9.921 9.725 9.886 18,560,022 +0.11(+1.07%)
Jun 18, 2012 9.598 9.788 9.521 9.781 17,158,260 +0.20(+2.12%)
Jun 15, 2012 9.423 9.591 9.416 9.577 9,442,198 +0.14(+1.48%)
Jun 14, 2012 9.437 9.514 9.318 9.437 17,685,462 -0.06(-0.59%)
Jun 13, 2012 9.598 9.598 9.465 9.493 16,642,851 -0.11(-1.09%)
Jun 12, 2012 9.423 9.633 9.395 9.598 25,303,350 +0.20(+2.16%)
Jun 11, 2012 9.654 9.732 9.367 9.395 14,865,970 -0.04(-0.37%)
Jun 08, 2012 9.311 9.521 9.262 9.430 13,280,317 -0.06(-0.59%)
Jun 07, 2012 9.556 9.605 9.451 9.486 16,733,285 +0.03(+0.30%)
Jun 06, 2012 9.248 9.472 9.199 9.458 18,517,768 +0.20(+2.20%)
Jun 05, 2012 9.150 9.297 9.129 9.255 18,405,702 +0.13(+1.46%)
Jun 04, 2012 9.157 9.234 9.017 9.122 19,317,318 -0.03(-0.31%)
Jun 01, 2012 9.388 9.409 9.136 9.150 28,614,616 -0.47(-4.88%)
May 31, 2012 9.802 9.833 9.570 9.619 33,967,644 -0.14(-1.44%)
May 30, 2012 9.781 9.802 9.676 9.760 14,803,772 -0.15(-1.55%)
May 29, 2012 9.991 10.05 9.844 9.914 19,653,838 +0.12(+1.22%)
May 25, 2012 9.760 9.879 9.739 9.795 9,216,873 +0.01(+0.14%)
May 24, 2012 9.914 9.956 9.739 9.781 15,408,925 -0.08(-0.85%)
May 23, 2012 9.823 9.893 9.707 9.865 18,151,514 -0.22(-2.22%)
May 22, 2012 10.08 10.17 10.03 10.09 19,566,086 -0.01(-0.14%)
May 21, 2012 10.07 10.15 10.05 10.10 26,056,324 +0.10(+0.98%)
May 18, 2012 10.26 10.38 10.00 10.00 18,088,470 -0.29(-2.86%)
May 17, 2012 10.38 10.46 10.28 10.30 16,094,728 -0.15(-1.47%)
May 16, 2012 10.43 10.52 10.31 10.45 20,462,568 +0.09(+0.88%)
May 15, 2012 10.61 10.63 10.33 10.36 23,587,884 -0.20(-1.92%)
May 14, 2012 10.61 10.70 10.57 10.57 11,585,544 -0.22(-2.01%)
May 11, 2012 10.65 10.88 10.65 10.78 11,276,391 +0.00(+0.00%)
May 10, 2012 10.75 10.82 10.62 10.78 10,249,034 +0.18(+1.72%)
May 09, 2012 10.54 10.72 10.50 10.60 15,905,398 -0.02(-0.20%)
May 08, 2012 10.66 10.74 10.43 10.62 19,663,216 -0.18(-1.69%)
May 07, 2012 10.73 10.86 10.68 10.80 11,743,496 -0.01(-0.13%)
May 04, 2012 11.00 11.01 10.82 10.82 13,796,913 -0.18(-1.66%)
May 03, 2012 11.24 11.28 10.97 11.00 13,542,582 -0.28(-2.48%)
May 02, 2012 10.97 11.30 10.89 11.28 19,234,846 +0.40(+3.67%)
May 01, 2012 10.94 11.03 10.87 10.88 13,296,736 -0.04(-0.32%)
Apr 30, 2012 11.26 11.26 10.92 10.92 21,212,710 -0.40(-3.53%)
Apr 27, 2012 11.05 11.31 10.96 11.31 20,989,360 +0.23(+2.09%)
Apr 26, 2012 10.68 11.17 10.61 11.08 27,642,868 +0.64(+6.10%)
Apr 25, 2012 10.54 10.54 10.41 10.45 14,383,583 +0.04(+0.34%)
Apr 24, 2012 10.48 10.55 10.36 10.41 13,866,132 -0.02(-0.20%)
Apr 23, 2012 10.43 10.46 10.32 10.43 10,114,776 -0.15(-1.46%)
Apr 20, 2012 10.75 10.77 10.54 10.59 9,608,864 -0.10(-0.92%)
Apr 19, 2012 10.71 10.82 10.61 10.68 10,412,010 -0.02(-0.20%)
Apr 18, 2012 10.63 10.76 10.50 10.71 8,604,210 +0.05(+0.46%)
Apr 17, 2012 10.61 10.68 10.52 10.66 15,819,720 +0.08(+0.73%)
Apr 16, 2012 10.69 10.74 10.54 10.58 9,055,728 +0.00(+0.00%)
Apr 13, 2012 10.55 10.67 10.47 10.58 13,447,316 +0.13(+1.21%)
Apr 12, 2012 10.40 10.51 10.40 10.45 10,197,701 +0.09(+0.88%)
Apr 11, 2012 10.35 10.43 10.35 10.36 8,680,500 +0.12(+1.16%)
Apr 10, 2012 10.41 10.50 10.23 10.24 16,432,133 -0.17(-1.62%)
Apr 09, 2012 10.50 10.58 10.40 10.41 11,352,285 -0.27(-2.49%)
Apr 05, 2012 10.53 10.73 10.50 10.68 11,867,664 +0.17(+1.60%)
Apr 04, 2012 10.57 10.61 10.40 10.51 8,645,602 -0.15(-1.45%)
Apr 03, 2012 10.80 10.85 10.63 10.66 11,597,770 -0.13(-1.17%)
Apr 02, 2012 10.70 10.87 10.60 10.79 11,079,770 +0.08(+0.79%)
Mar 30, 2012 10.65 10.80 10.60 10.71 10,923,197 +0.14(+1.33%)
Mar 29, 2012 10.53 10.58 10.48 10.57 10,079,342 -0.07(-0.66%)
Mar 28, 2012 10.71 10.78 10.59 10.64 15,470,569 -0.13(-1.24%)
Mar 27, 2012 10.81 10.87 10.75 10.77 8,366,342 -0.01(-0.06%)
Mar 26, 2012 10.50 10.79 10.50 10.78 13,828,963 +0.27(+2.60%)
Mar 23, 2012 10.63 10.63 10.48 10.50 9,491,651 -0.03(-0.27%)
Mar 22, 2012 10.54 10.63 10.50 10.53 8,760,199 -0.13(-1.18%)
Mar 21, 2012 10.73 10.81 10.61 10.66 10,187,690 +0.19(+1.81%)
Mar 20, 2012 10.56 10.57 10.39 10.47 7,568,187 -0.15(-1.45%)
Mar 19, 2012 10.51 10.70 10.41 10.62 10,152,254 +0.26(+2.50%)
Mar 16, 2012 10.43 10.46 10.34 10.36 7,494,812 -0.11(-1.00%)
Mar 15, 2012 10.46 10.52 10.37 10.47 10,061,354 +0.09(+0.88%)
Mar 14, 2012 10.46 10.59 10.37 10.38 9,481,444 -0.04(-0.40%)
Mar 13, 2012 10.23 10.42 10.19 10.42 9,833,659 +0.33(+3.26%)
Mar 12, 2012 10.23 10.23 10.05 10.09 10,595,448 -0.14(-1.37%)
Mar 09, 2012 10.26 10.28 10.17 10.23 7,973,697 -0.01(-0.07%)
Mar 08, 2012 10.16 10.24 10.13 10.24 7,686,971 +0.15(+1.46%)
Mar 07, 2012 9.998 10.12 9.956 10.09 13,007,118 +0.17(+1.70%)
Mar 06, 2012 9.970 10.05 9.879 9.921 10,685,382 -0.12(-1.19%)
Mar 05, 2012 10.11 10.17 9.970 10.04 9,566,069 -0.18(-1.78%)
Mar 02, 2012 10.19 10.26 10.15 10.22 8,769,089 -0.04(-0.34%)
Mar 01, 2012 10.26 10.29 10.11 10.26 8,819,332 +0.08(+0.83%)
Feb 29, 2012 10.33 10.37 10.15 10.17 14,886,028 -0.12(-1.16%)
Feb 28, 2012 10.12 10.29 10.12 10.29 10,721,573 +0.21(+2.08%)
Feb 27, 2012 10.01 10.12 9.935 10.08 7,585,690 +0.01(+0.14%)
Feb 24, 2012 9.949 10.09 9.949 10.07 10,494,263 +0.16(+1.63%)
Feb 23, 2012 10.04 10.04 9.879 9.907 13,283,038 -0.24(-2.35%)
Feb 22, 2012 10.10 10.16 10.02 10.14 10,440,029 +0.07(+0.69%)
Feb 21, 2012 10.21 10.28 10.04 10.07 13,652,150 -0.17(-1.64%)
Feb 17, 2012 10.25 10.35 10.19 10.24 11,260,808 +0.06(+0.62%)
Feb 16, 2012 10.03 10.21 10.02 10.18 11,078,865 +0.15(+1.47%)
Feb 15, 2012 10.02 10.13 9.984 10.03 17,098,278 +0.10(+0.99%)
Feb 14, 2012 9.844 9.949 9.837 9.935 15,680,120 +0.05(+0.50%)
Feb 13, 2012 9.872 9.921 9.802 9.886 18,984,224 +0.19(+1.95%)
Feb 10, 2012 9.865 9.872 9.662 9.697 12,796,870 -0.31(-3.08%)
Feb 09, 2012 9.949 10.03 9.858 10.00 12,990,023 +0.06(+0.63%)
Feb 08, 2012 9.837 9.991 9.823 9.942 9,890,941 +0.10(+1.00%)
Feb 07, 2012 9.767 9.903 9.725 9.844 8,984,332 +0.04(+0.43%)
Feb 06, 2012 9.816 9.837 9.739 9.802 12,946,314 -0.04(-0.43%)
Feb 03, 2012 9.676 9.847 9.668 9.844 15,949,440 +0.10(+1.01%)
Feb 02, 2012 9.942 9.963 9.739 9.746 16,244,011 -0.20(-1.97%)
Feb 01, 2012 9.879 9.998 9.875 9.942 13,295,657 +0.08(+0.78%)
Jan 31, 2012 9.893 9.942 9.802 9.865 10,140,880 +0.07(+0.72%)
Jan 30, 2012 9.858 9.858 9.700 9.795 14,046,747 -0.09(-0.92%)
Jan 27, 2012 9.970 9.942 9.802 9.886 15,755,638 -0.08(-0.84%)
Jan 26, 2012 9.963 10.11 9.931 9.970 19,586,986 +0.05(+0.49%)
Jan 25, 2012 9.823 9.928 9.739 9.921 13,268,472 +0.16(+1.65%)
Jan 24, 2012 9.732 9.837 9.704 9.760 12,795,136 -0.06(-0.57%)
Jan 23, 2012 9.823 9.914 9.725 9.816 14,270,730 +0.03(+0.29%)
Jan 20, 2012 9.949 9.991 9.774 9.788 20,552,822 -0.20(-2.03%)
Jan 19, 2012 9.725 9.998 9.718 9.991 20,289,382 +0.30(+3.11%)
Jan 18, 2012 9.542 9.767 9.542 9.690 19,988,310 +0.26(+2.75%)
Jan 17, 2012 9.605 9.626 9.402 9.430 19,303,270 -0.20(-2.11%)
Jan 13, 2012 9.640 9.668 9.521 9.633 13,651,522 -0.06(-0.58%)
Jan 12, 2012 9.598 9.795 9.598 9.690 18,149,876 +0.12(+1.24%)
Jan 11, 2012 9.535 9.598 9.514 9.570 16,396,179 -0.08(-0.80%)
Jan 10, 2012 9.479 9.683 9.430 9.647 22,125,156 +0.27(+2.91%)
Jan 09, 2012 9.213 9.381 9.199 9.374 10,766,329 +0.16(+1.75%)
Jan 06, 2012 9.297 9.297 9.171 9.213 11,098,517 -0.08(-0.83%)
Jan 05, 2012 9.241 9.304 9.206 9.290 14,709,999 +0.08(+0.91%)
Jan 04, 2012 9.213 9.255 9.136 9.206 10,542,944 +0.16(+1.78%)
Dec 30, 2011 9.136 9.157 9.024 9.045 5,970,651 -0.08(-0.84%)
Dec 29, 2011 9.087 9.143 9.032 9.122 5,701,702 +0.07(+0.77%)
Dec 28, 2011 9.080 9.164 9.038 9.052 8,714,571 -0.07(-0.77%)
Dec 27, 2011 9.045 9.217 9.017 9.122 6,387,418 +0.07(+0.77%)
Dec 23, 2011 9.031 9.080 8.940 9.052 5,294,425 +0.15(+1.65%)
Dec 21, 2011 9.017 9.073 8.772 8.905 23,808,908 +0.04(+0.39%)
Dec 20, 2011 8.849 8.968 8.800 8.870 26,432,912 +0.24(+2.76%)
Dec 19, 2011 8.877 8.933 8.625 8.632 14,826,834 -0.31(-3.45%)
Dec 16, 2011 8.765 8.968 8.709 8.940 19,308,826 +0.18(+2.08%)
Dec 15, 2011 8.891 8.891 8.709 8.758 11,703,123 -0.04(-0.40%)
Dec 14, 2011 8.863 8.968 8.786 8.793 13,985,541 -0.12(-1.34%)
Dec 13, 2011 9.066 9.129 8.828 8.912 17,917,118 -0.15(-1.62%)
Dec 12, 2011 9.024 9.066 8.912 9.059 14,010,884 -0.11(-1.15%)
Dec 09, 2011 8.989 9.241 8.912 9.164 19,660,574 +0.10(+1.08%)
Dec 08, 2011 9.143 9.255 9.045 9.066 12,862,245 -0.20(-2.12%)
Dec 07, 2011 9.024 9.304 9.010 9.262 16,692,582 +0.20(+2.16%)
Dec 06, 2011 9.143 9.199 9.052 9.066 19,351,578 -0.20(-2.12%)
Dec 05, 2011 9.297 9.318 9.192 9.262 22,599,436 +0.07(+0.76%)
Dec 02, 2011 9.276 9.360 9.171 9.192 12,405,439 -0.06(-0.68%)
Dec 01, 2011 9.073 9.297 9.066 9.255 15,966,650 +0.20(+2.24%)
Nov 30, 2011 8.947 9.080 8.884 9.052 26,998,290 +0.36(+4.19%)
Nov 29, 2011 8.779 8.793 8.681 8.688 13,365,684 -0.11(-1.20%)
Nov 28, 2011 8.660 8.814 8.660 8.793 16,479,364 +0.34(+3.98%)
Nov 25, 2011 8.428 8.548 8.407 8.456 7,857,343 -0.09(-1.07%)
Nov 23, 2011 8.653 8.695 8.505 8.548 16,984,734 -0.25(-2.87%)
Nov 22, 2011 8.800 8.856 8.744 8.800 22,989,966 +0.00(+0.00%)
Nov 21, 2011 8.758 8.842 8.663 8.800 21,483,768 -0.07(-0.79%)
Nov 18, 2011 8.912 8.912 8.740 8.870 16,221,204 -0.04(-0.39%)
Nov 17, 2011 9.017 9.017 8.835 8.905 18,766,558 -0.02(-0.24%)
Nov 16, 2011 9.073 9.122 8.919 8.926 18,122,990 -0.24(-2.60%)
Nov 15, 2011 9.073 9.164 9.010 9.164 14,543,168 +0.07(+0.77%)
Nov 14, 2011 9.101 9.171 9.059 9.094 12,912,662 +0.02(+0.23%)
Nov 11, 2011 8.898 9.122 8.891 9.073 17,776,364 +0.20(+2.21%)
Nov 10, 2011 8.814 8.933 8.779 8.877 22,311,502 +0.13(+1.52%)
Nov 09, 2011 8.793 8.870 8.702 8.744 15,969,842 -0.32(-3.48%)
Nov 08, 2011 9.073 9.094 8.919 9.059 10,769,238 -0.05(-0.54%)
Nov 07, 2011 9.059 9.115 8.968 9.108 10,886,065 +0.01(+0.15%)
Nov 04, 2011 9.003 9.150 8.996 9.094 14,217,724 +0.06(+0.62%)
Nov 03, 2011 9.024 9.059 8.849 9.038 17,179,664 +0.13(+1.42%)
Nov 02, 2011 8.821 8.919 8.765 8.912 16,225,543 +0.19(+2.17%)
Nov 01, 2011 8.646 8.793 8.562 8.723 21,088,160 -0.12(-1.35%)
Oct 31, 2011 8.849 8.933 8.793 8.842 12,729,976 -0.08(-0.94%)
Oct 28, 2011 8.996 9.006 8.905 8.926 18,669,168 -0.15(-1.62%)
Oct 27, 2011 8.891 9.150 8.856 9.073 41,542,524 +0.49(+5.71%)
Oct 26, 2011 8.639 8.709 8.491 8.583 24,197,492 +0.04(+0.49%)
Oct 25, 2011 8.632 8.660 8.534 8.541 14,924,096 -0.20(-2.32%)
Oct 24, 2011 8.519 8.751 8.519 8.744 10,250,109 +0.21(+2.46%)
Oct 21, 2011 8.386 8.548 8.386 8.534 10,319,431 +0.26(+3.13%)
Oct 20, 2011 8.421 8.435 8.155 8.274 19,087,240 -0.21(-2.48%)
Oct 19, 2011 8.491 8.607 8.449 8.484 12,231,765 -0.07(-0.82%)
Oct 18, 2011 8.407 8.583 8.365 8.555 12,645,309 +0.14(+1.67%)
Oct 17, 2011 8.541 8.562 8.365 8.414 13,356,652 -0.20(-2.36%)
Oct 14, 2011 8.611 8.639 8.527 8.618 13,656,309 +0.09(+1.07%)
Oct 13, 2011 8.414 8.530 8.365 8.527 20,950,778 +0.01(+0.08%)
Oct 12, 2011 8.393 8.562 8.379 8.519 15,584,677 +0.21(+2.53%)
Oct 11, 2011 8.351 8.421 8.302 8.309 11,779,627 -0.11(-1.33%)
Oct 10, 2011 8.379 8.435 8.337 8.421 16,000,191 +0.15(+1.86%)
Oct 07, 2011 8.281 8.323 8.134 8.267 23,719,948 -0.02(-0.25%)
Oct 06, 2011 8.218 8.295 8.190 8.288 22,752,528 +0.01(+0.08%)
Oct 05, 2011 8.169 8.281 8.078 8.281 16,336,782 +0.06(+0.68%)
Oct 04, 2011 7.889 8.232 7.889 8.225 28,098,760 +0.30(+3.80%)
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.