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

Taiwan Semiconductor ADR (NY: TSM )

201.20 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2005 4.838 4.867 4.762 4.826 22,605,304 +0.04(+0.73%)
Aug 30, 2005 4.809 4.832 4.768 4.791 9,488,935 -0.04(-0.85%)
Aug 29, 2005 4.738 4.850 4.721 4.832 12,597,288 -0.04(-0.72%)
Aug 26, 2005 4.867 4.879 4.820 4.867 13,788,925 +0.04(+0.85%)
Aug 25, 2005 4.826 4.832 4.803 4.826 11,988,850 +0.01(+0.24%)
Aug 24, 2005 4.844 4.861 4.809 4.815 14,470,860 -0.09(-1.91%)
Aug 23, 2005 4.932 4.944 4.891 4.908 11,939,738 -0.04(-0.71%)
Aug 22, 2005 4.920 4.967 4.897 4.944 20,887,252 +0.04(+0.72%)
Aug 19, 2005 4.867 4.914 4.861 4.908 17,342,864 +0.08(+1.58%)
Aug 18, 2005 4.920 4.926 4.820 4.832 16,250,131 -0.13(-2.60%)
Aug 17, 2005 4.908 4.985 4.902 4.961 11,797,008 +0.05(+1.08%)
Aug 16, 2005 4.996 5.002 4.897 4.908 17,590,298 -0.09(-1.76%)
Aug 15, 2005 5.031 5.031 4.985 4.996 9,712,495 -0.05(-0.93%)
Aug 12, 2005 5.037 5.073 5.002 5.043 10,420,861 -0.02(-0.46%)
Aug 11, 2005 5.078 5.114 5.037 5.067 12,827,328 -0.01(-0.12%)
Aug 10, 2005 5.043 5.119 5.037 5.073 17,793,736 +0.04(+0.82%)
Aug 09, 2005 5.055 5.073 5.002 5.031 13,536,547 +0.04(+0.82%)
Aug 08, 2005 5.037 5.037 4.979 4.990 12,436,652 -0.03(-0.58%)
Aug 05, 2005 5.031 5.090 5.014 5.020 49,398,904 -0.05(-1.04%)
Aug 04, 2005 5.160 5.166 5.061 5.073 13,973,946 -0.16(-3.14%)
Aug 03, 2005 5.213 5.248 5.190 5.237 8,946,150 +0.02(+0.45%)
Aug 02, 2005 5.143 5.243 5.143 5.213 20,330,314 +0.16(+3.13%)
Aug 01, 2005 5.037 5.067 5.026 5.055 10,000,514 +0.02(+0.35%)
Jul 29, 2005 5.043 5.073 5.020 5.037 13,867,879 -0.05(-0.92%)
Jul 28, 2005 5.061 5.108 5.055 5.084 18,828,148 +0.05(+0.93%)
Jul 27, 2005 5.043 5.061 4.961 5.037 26,723,344 -0.06(-1.15%)
Jul 26, 2005 5.213 5.213 5.020 5.096 36,027,256 -0.19(-3.55%)
Jul 25, 2005 5.413 5.419 5.272 5.284 11,276,562 -0.12(-2.17%)
Jul 22, 2005 5.471 5.489 5.395 5.401 13,016,612 -0.06(-1.18%)
Jul 21, 2005 5.483 5.548 5.451 5.465 10,789,368 -0.04(-0.64%)
Jul 20, 2005 5.454 5.530 5.383 5.501 18,426,218 +0.05(+0.86%)
Jul 19, 2005 5.424 5.471 5.395 5.454 11,190,105 +0.05(+0.87%)
Jul 18, 2005 5.454 5.506 5.395 5.407 5,747,076 -0.08(-1.50%)
Jul 15, 2005 5.506 5.506 5.401 5.489 9,677,366 -0.01(-0.21%)
Jul 14, 2005 5.489 5.518 5.474 5.501 9,493,027 +0.06(+1.08%)
Jul 13, 2005 5.506 5.506 5.366 5.442 10,854,168 -0.07(-1.28%)
Jul 12, 2005 5.383 5.512 5.383 5.512 11,600,562 +0.13(+2.40%)
Jul 11, 2005 5.383 5.395 5.360 5.383 12,957,098 +0.16(+3.15%)
Jul 08, 2005 5.178 5.225 5.149 5.219 12,530,953 +0.06(+1.25%)
Jul 07, 2005 5.143 5.184 5.090 5.155 12,214,797 -0.11(-2.01%)
Jul 06, 2005 5.248 5.260 5.225 5.260 10,760,038 +0.00(+0.00%)
Jul 05, 2005 5.196 5.266 5.184 5.260 22,765,940 -0.12(-2.29%)
Jul 01, 2005 5.366 5.442 5.342 5.383 7,370,316 +0.04(+0.66%)
Jun 30, 2005 5.348 5.395 5.307 5.348 12,653,732 -0.01(-0.11%)
Jun 29, 2005 5.383 5.389 5.295 5.354 9,383,379 -0.07(-1.30%)
Jun 28, 2005 5.442 5.454 5.407 5.424 15,472,361 +0.00(+0.00%)
Jun 27, 2005 5.454 5.483 5.407 5.424 17,662,430 -0.07(-1.28%)
Jun 24, 2005 5.530 5.542 5.454 5.495 17,739,166 -0.04(-0.64%)
Jun 23, 2005 5.577 5.612 5.524 5.530 14,289,420 +0.01(+0.21%)
Jun 22, 2005 5.594 5.594 5.483 5.518 10,838,309 +0.12(+2.17%)
Jun 21, 2005 5.501 5.501 5.360 5.401 6,655,811 -0.02(-0.32%)
Jun 20, 2005 5.407 5.436 5.395 5.419 10,285,804 +0.04(+0.65%)
Jun 17, 2005 5.407 5.477 5.383 5.383 10,022,341 +0.04(+0.66%)
Jun 16, 2005 5.295 5.372 5.284 5.348 12,526,008 +0.09(+1.79%)
Jun 15, 2005 5.313 5.325 5.207 5.254 11,137,924 -0.02(-0.33%)
Jun 14, 2005 5.307 5.307 5.248 5.272 9,727,160 -0.01(-0.11%)
Jun 13, 2005 5.301 5.424 5.225 5.278 8,619,421 -0.14(-2.58%)
Jun 10, 2005 5.423 5.440 5.389 5.417 8,107,143 -0.03(-0.51%)
Jun 09, 2005 5.334 5.451 5.311 5.445 15,673,011 +0.08(+1.46%)
Jun 08, 2005 5.389 5.434 5.345 5.367 7,568,195 +0.02(+0.31%)
Jun 07, 2005 5.356 5.401 5.329 5.350 9,468,839 -0.05(-0.93%)
Jun 06, 2005 5.339 5.406 5.311 5.401 11,134,028 +0.08(+1.47%)
Jun 03, 2005 5.054 5.395 5.054 5.322 12,975,584 +0.02(+0.42%)
Jun 02, 2005 5.216 5.306 5.200 5.300 13,444,702 +0.11(+2.04%)
Jun 01, 2005 5.093 5.216 5.093 5.194 11,065,630 +0.05(+0.98%)
May 31, 2005 5.093 5.155 5.093 5.144 10,623,370 +0.00(+0.00%)
May 27, 2005 5.149 5.155 5.121 5.144 7,548,678 +0.01(+0.22%)
May 26, 2005 5.144 5.160 5.110 5.133 11,309,857 +0.03(+0.55%)
May 25, 2005 5.138 5.138 5.054 5.105 4,225,104 -0.08(-1.51%)
May 24, 2005 5.149 5.194 5.110 5.183 5,525,921 +0.06(+1.20%)
May 23, 2005 5.099 5.149 5.077 5.121 10,491,229 -0.07(-1.40%)
May 20, 2005 5.194 5.205 5.116 5.194 10,592,394 +0.01(+0.22%)
May 19, 2005 5.093 5.188 5.093 5.183 11,387,387 +0.14(+2.77%)
May 18, 2005 5.043 5.077 5.015 5.043 12,141,557 +0.05(+1.01%)
May 17, 2005 4.943 4.999 4.904 4.993 9,625,331 -0.01(-0.11%)
May 16, 2005 4.999 5.015 4.948 4.999 6,258,067 -0.04(-0.78%)
May 13, 2005 4.932 5.054 4.920 5.038 16,368,631 +0.17(+3.44%)
May 12, 2005 4.959 4.965 4.853 4.870 11,483,538 -0.02(-0.34%)
May 11, 2005 4.920 4.943 4.864 4.887 10,082,273 -0.03(-0.68%)
May 10, 2005 4.971 4.971 4.909 4.920 14,940,686 -0.13(-2.65%)
May 09, 2005 5.049 5.060 5.010 5.054 7,195,407 +0.02(+0.33%)
May 06, 2005 5.071 5.133 5.026 5.038 8,655,940 -0.03(-0.66%)
May 05, 2005 5.021 5.116 5.010 5.071 13,130,285 +0.11(+2.14%)
May 04, 2005 4.881 4.982 4.870 4.965 13,622,143 +0.13(+2.77%)
May 03, 2005 4.887 4.898 4.809 4.831 6,984,484 -0.03(-0.69%)
May 02, 2005 4.859 4.898 4.814 4.864 6,457,711 +0.06(+1.16%)
Apr 29, 2005 4.764 4.825 4.697 4.809 10,168,934 +0.06(+1.18%)
Apr 28, 2005 4.792 4.831 4.714 4.753 7,698,366 -0.03(-0.58%)
Apr 27, 2005 4.775 4.842 4.742 4.781 12,310,761 -0.01(-0.12%)
Apr 26, 2005 4.641 4.809 4.630 4.786 26,148,842 +0.23(+5.02%)
Apr 25, 2005 4.546 4.602 4.529 4.557 6,888,153 +0.03(+0.74%)
Apr 22, 2005 4.585 4.585 4.513 4.524 11,303,770 -0.08(-1.70%)
Apr 21, 2005 4.535 4.619 4.529 4.602 14,597,621 +0.09(+2.11%)
Apr 20, 2005 4.585 4.602 4.485 4.507 11,900,731 -0.06(-1.34%)
Apr 19, 2005 4.557 4.580 4.535 4.568 6,278,300 +0.04(+0.86%)
Apr 18, 2005 4.518 4.574 4.496 4.529 14,526,179 -0.04(-0.98%)
Apr 15, 2005 4.619 4.636 4.568 4.574 7,919,854 -0.07(-1.56%)
Apr 14, 2005 4.691 4.691 4.580 4.647 11,151,575 -0.11(-2.35%)
Apr 13, 2005 4.803 4.814 4.736 4.758 7,898,726 -0.05(-1.05%)
Apr 12, 2005 4.803 4.814 4.719 4.809 4,229,043 +0.01(+0.12%)
Apr 11, 2005 4.825 4.837 4.764 4.803 5,060,921 -0.02(-0.35%)
Apr 08, 2005 4.825 4.881 4.790 4.820 9,957,115 +0.09(+1.89%)
Apr 07, 2005 4.680 4.781 4.636 4.730 9,832,494 +0.03(+0.71%)
Apr 06, 2005 4.725 4.781 4.697 4.697 7,088,513 -0.02(-0.47%)
Apr 05, 2005 4.730 4.747 4.708 4.719 6,218,676 +0.01(+0.24%)
Apr 04, 2005 4.747 4.786 4.697 4.708 7,433,368 -0.07(-1.52%)
Apr 01, 2005 4.926 4.926 4.775 4.781 9,226,401 +0.04(+0.94%)
Mar 31, 2005 4.719 4.781 4.686 4.736 16,373,286 +0.06(+1.31%)
Mar 30, 2005 4.596 4.708 4.596 4.675 10,301,075 +0.07(+1.45%)
Mar 29, 2005 4.675 4.719 4.585 4.608 8,539,377 -0.11(-2.37%)
Mar 28, 2005 4.719 4.753 4.691 4.719 5,159,938 +0.04(+0.84%)
Mar 24, 2005 4.647 4.714 4.641 4.680 6,803,999 +0.05(+1.09%)
Mar 23, 2005 4.613 4.680 4.613 4.630 9,290,860 +0.01(+0.12%)
Mar 22, 2005 4.703 4.758 4.624 4.624 12,570,567 -0.09(-2.01%)
Mar 21, 2005 4.753 4.786 4.708 4.719 5,421,892 -0.03(-0.71%)
Mar 18, 2005 4.786 4.792 4.714 4.753 7,898,189 -0.04(-0.93%)
Mar 17, 2005 4.730 4.820 4.730 4.797 6,851,985 +0.02(+0.35%)
Mar 16, 2005 4.786 4.837 4.775 4.781 6,100,859 +0.03(+0.71%)
Mar 15, 2005 4.792 4.803 4.719 4.747 9,534,014 -0.04(-0.93%)
Mar 14, 2005 4.842 4.864 4.764 4.792 10,262,042 -0.09(-1.83%)
Mar 11, 2005 4.920 5.015 4.876 4.881 13,172,542 -0.02(-0.34%)
Mar 10, 2005 4.915 4.932 4.831 4.898 11,227,493 -0.04(-0.90%)
Mar 09, 2005 5.026 5.071 4.943 4.943 17,158,252 +0.01(+0.11%)
Mar 08, 2005 5.054 5.054 4.915 4.937 12,568,239 -0.14(-2.75%)
Mar 07, 2005 4.915 5.082 4.909 5.077 15,704,883 +0.16(+3.30%)
Mar 04, 2005 4.971 4.971 4.898 4.915 17,483,054 -0.06(-1.12%)
Mar 03, 2005 5.060 5.071 4.943 4.971 17,516,358 -0.09(-1.77%)
Mar 02, 2005 5.105 5.110 5.054 5.060 14,238,800 -0.08(-1.63%)
Mar 01, 2005 5.088 5.149 5.071 5.144 9,162,121 +0.05(+0.99%)
Feb 28, 2005 5.222 5.255 5.060 5.093 20,435,452 -0.17(-3.29%)
Feb 25, 2005 5.166 5.272 5.138 5.267 11,051,485 +0.19(+3.74%)
Feb 24, 2005 4.948 5.082 4.932 5.077 8,629,619 +0.11(+2.13%)
Feb 23, 2005 5.155 5.155 4.803 4.971 9,460,781 +0.02(+0.45%)
Feb 22, 2005 4.971 5.021 4.932 4.948 12,823,210 -0.06(-1.23%)
Feb 18, 2005 4.954 5.021 4.943 5.010 6,860,221 +0.07(+1.36%)
Feb 17, 2005 5.026 5.043 4.887 4.943 22,249,256 -0.16(-3.17%)
Feb 16, 2005 5.121 5.138 5.071 5.105 9,705,904 -0.01(-0.22%)
Feb 15, 2005 5.088 5.177 5.088 5.116 14,011,403 +0.02(+0.44%)
Feb 14, 2005 5.093 5.127 5.071 5.093 7,711,974 -0.04(-0.87%)
Feb 11, 2005 5.015 5.177 4.993 5.138 9,609,395 +0.12(+2.34%)
Feb 10, 2005 4.999 5.021 4.965 5.021 4,383,386 +0.03(+0.67%)
Feb 09, 2005 5.043 5.049 4.987 4.987 5,323,771 -0.07(-1.43%)
Feb 08, 2005 4.993 5.082 4.976 5.060 7,339,724 +0.04(+0.89%)
Feb 07, 2005 5.043 5.054 4.987 5.015 6,427,272 -0.03(-0.55%)
Feb 04, 2005 4.915 5.043 4.915 5.043 10,689,977 +0.17(+3.44%)
Feb 03, 2005 4.999 4.999 4.853 4.876 12,197,421 -0.15(-3.00%)
Feb 02, 2005 4.920 5.038 4.915 5.026 14,612,841 +0.08(+1.58%)
Feb 01, 2005 4.859 4.965 4.820 4.948 17,832,744 +0.06(+1.26%)
Jan 31, 2005 4.792 4.909 4.764 4.887 24,665,748 +0.30(+6.58%)
Jan 28, 2005 4.680 4.681 4.580 4.585 12,663,495 +0.02(+0.49%)
Jan 27, 2005 4.580 4.602 4.546 4.563 17,640,084 +0.07(+1.49%)
Jan 26, 2005 4.468 4.552 4.468 4.496 17,967,750 +0.13(+3.07%)
Jan 25, 2005 4.334 4.384 4.334 4.362 10,390,780 +0.07(+1.69%)
Jan 24, 2005 4.373 4.384 4.289 4.289 11,891,241 -0.08(-1.92%)
Jan 21, 2005 4.356 4.401 4.345 4.373 13,322,051 -0.04(-0.89%)
Jan 20, 2005 4.395 4.457 4.379 4.412 22,782,294 -0.01(-0.13%)
Jan 19, 2005 4.485 4.485 4.418 4.418 6,312,678 -0.11(-2.47%)
Jan 18, 2005 4.518 4.546 4.490 4.529 10,683,352 +0.11(+2.53%)
Jan 14, 2005 4.328 4.451 4.328 4.418 10,553,360 +0.12(+2.73%)
Jan 13, 2005 4.367 4.401 4.300 4.300 6,583,048 -0.09(-2.04%)
Jan 12, 2005 4.356 4.407 4.289 4.390 5,843,918 +0.03(+0.77%)
Jan 11, 2005 4.401 4.415 4.340 4.356 9,888,717 -0.06(-1.39%)
Jan 10, 2005 4.423 4.462 4.412 4.418 7,585,921 +0.01(+0.25%)
Jan 07, 2005 4.384 4.423 4.323 4.407 9,405,633 +0.02(+0.51%)
Jan 06, 2005 4.446 4.457 4.345 4.384 14,282,668 -0.04(-0.88%)
Jan 05, 2005 4.457 4.462 4.379 4.423 18,303,830 -0.09(-1.98%)
Jan 04, 2005 4.691 4.691 4.479 4.513 14,258,317 -0.18(-3.81%)
Jan 03, 2005 4.770 4.803 4.675 4.691 8,005,800 -0.05(-1.06%)
Dec 31, 2004 4.753 4.764 4.719 4.742 3,281,318 +0.01(+0.24%)
Dec 30, 2004 4.708 4.753 4.697 4.730 5,623,505 +0.01(+0.24%)
Dec 29, 2004 4.669 4.753 4.669 4.719 6,986,811 +0.08(+1.68%)
Dec 28, 2004 4.647 4.675 4.636 4.641 3,616,504 +0.01(+0.12%)
Dec 27, 2004 4.624 4.641 4.602 4.636 3,535,393 -0.02(-0.36%)
Dec 23, 2004 4.647 4.663 4.636 4.652 4,677,033 +0.03(+0.60%)
Dec 22, 2004 4.630 4.663 4.608 4.624 7,617,972 +0.04(+0.98%)
Dec 21, 2004 4.580 4.602 4.557 4.580 8,118,245 +0.05(+1.11%)
Dec 20, 2004 4.580 4.591 4.524 4.529 12,298,944 -0.05(-1.10%)
Dec 17, 2004 4.624 4.624 4.529 4.580 8,291,747 +0.00(+0.00%)
Dec 16, 2004 4.591 4.624 4.557 4.580 7,837,848 +0.02(+0.49%)
Dec 15, 2004 4.602 4.624 4.524 4.557 10,788,993 +0.03(+0.62%)
Dec 14, 2004 4.496 4.535 4.490 4.529 10,680,129 +0.03(+0.75%)
Dec 13, 2004 4.440 4.513 4.440 4.496 7,959,962 +0.10(+2.29%)
Dec 10, 2004 4.412 4.429 4.395 4.395 7,725,045 -0.03(-0.76%)
Dec 09, 2004 4.479 4.501 4.401 4.429 12,797,247 -0.09(-2.10%)
Dec 08, 2004 4.596 4.608 4.496 4.524 9,826,228 -0.09(-2.06%)
Dec 07, 2004 4.703 4.719 4.602 4.619 7,529,520 -0.06(-1.19%)
Dec 06, 2004 4.647 4.697 4.591 4.675 4,942,926 +0.05(+1.09%)
Dec 03, 2004 4.697 4.742 4.608 4.624 11,975,754 -0.01(-0.24%)
Dec 02, 2004 4.613 4.675 4.580 4.636 11,550,862 +0.07(+1.47%)
Dec 01, 2004 4.479 4.568 4.468 4.568 13,337,986 +0.12(+2.63%)
Nov 30, 2004 4.513 4.552 4.412 4.451 12,066,713 -0.09(-2.09%)
Nov 29, 2004 4.580 4.630 4.541 4.546 7,987,357 -0.01(-0.12%)
Nov 26, 2004 4.591 4.630 4.546 4.552 5,276,680 -0.07(-1.45%)
Nov 24, 2004 4.619 4.658 4.613 4.619 6,734,705 +0.05(+1.10%)
Nov 23, 2004 4.602 4.613 4.546 4.568 9,565,706 -0.03(-0.61%)
Nov 22, 2004 4.552 4.613 4.529 4.596 12,813,899 -0.12(-2.49%)
Nov 19, 2004 4.898 4.904 4.691 4.714 13,904,151 -0.18(-3.76%)
Nov 18, 2004 4.775 4.898 4.747 4.898 11,742,807 +0.09(+1.98%)
Nov 17, 2004 4.663 4.803 4.608 4.803 33,460,276 +0.28(+6.17%)
Nov 16, 2004 4.468 4.541 4.467 4.524 13,787,587 -0.03(-0.61%)
Nov 15, 2004 4.557 4.580 4.535 4.552 6,232,284 -0.03(-0.61%)
Nov 12, 2004 4.479 4.585 4.412 4.580 7,487,263 +0.12(+2.76%)
Nov 11, 2004 4.384 4.513 4.362 4.457 6,286,895 +0.01(+0.13%)
Nov 10, 2004 4.485 4.513 4.423 4.451 8,691,571 -0.06(-1.36%)
Nov 09, 2004 4.501 4.518 4.474 4.513 6,821,546 -0.02(-0.37%)
Nov 08, 2004 4.568 4.619 4.485 4.529 10,657,927 -0.09(-2.05%)
Nov 05, 2004 4.636 4.675 4.613 4.624 13,238,254 +0.06(+1.35%)
Nov 04, 2004 4.496 4.591 4.479 4.563 13,754,284 +0.09(+2.12%)
Nov 03, 2004 4.524 4.591 4.418 4.468 28,584,494 +0.09(+2.04%)
Nov 02, 2004 4.317 4.440 4.306 4.379 19,758,096 +0.13(+3.02%)
Nov 01, 2004 4.217 4.256 4.189 4.250 7,468,105 +0.02(+0.53%)
Oct 29, 2004 4.200 4.295 4.194 4.228 13,340,314 +0.07(+1.75%)
Oct 28, 2004 4.127 4.172 4.094 4.155 11,315,587 +0.03(+0.68%)
Oct 27, 2004 3.915 4.133 3.909 4.127 21,043,156 +0.18(+4.53%)
Oct 26, 2004 3.915 3.976 3.909 3.949 12,183,276 -0.03(-0.84%)
Oct 25, 2004 3.937 4.004 3.932 3.982 8,095,863 +0.05(+1.28%)
Oct 22, 2004 4.071 4.071 3.926 3.932 11,652,206 -0.17(-4.09%)
Oct 21, 2004 4.032 4.105 3.982 4.099 12,188,648 +0.11(+2.66%)
Oct 20, 2004 3.988 4.032 3.949 3.993 10,730,085 -0.02(-0.42%)
Oct 19, 2004 3.965 4.021 3.954 4.010 17,340,528 +0.12(+3.16%)
Oct 18, 2004 3.831 3.898 3.831 3.887 10,925,969 +0.02(+0.43%)
Oct 15, 2004 3.893 3.915 3.848 3.870 17,143,032 +0.02(+0.58%)
Oct 14, 2004 3.882 3.898 3.809 3.848 9,551,740 -0.02(-0.43%)
Oct 13, 2004 3.965 4.004 3.865 3.865 12,766,271 +0.01(+0.29%)
Oct 12, 2004 3.909 3.909 3.781 3.854 17,068,010 -0.13(-3.36%)
Oct 11, 2004 3.937 3.988 3.915 3.988 6,852,701 +0.05(+1.28%)
Oct 08, 2004 4.016 4.049 3.904 3.937 21,349,336 -0.15(-3.69%)
Oct 07, 2004 4.133 4.172 4.083 4.088 14,203,168 -0.08(-2.01%)
Oct 06, 2004 4.205 4.211 4.105 4.172 12,178,621 -0.03(-0.66%)
Oct 05, 2004 4.217 4.239 4.178 4.200 7,827,284 -0.07(-1.57%)
Oct 04, 2004 4.295 4.328 4.256 4.267 9,776,988 +0.08(+1.87%)
Oct 01, 2004 4.038 4.222 4.038 4.189 18,110,276 +0.20(+5.04%)
Sep 30, 2004 3.999 4.049 3.949 3.988 6,236,402 -0.03(-0.70%)
Sep 29, 2004 3.988 4.038 3.971 4.016 7,835,162 +0.05(+1.27%)
Sep 28, 2004 3.993 4.010 3.926 3.965 6,953,149 -0.03(-0.84%)
Sep 27, 2004 3.943 4.021 3.937 3.999 8,107,860 -0.07(-1.78%)
Sep 24, 2004 4.127 4.181 4.032 4.071 13,046,668 -0.16(-3.70%)
Sep 23, 2004 4.161 4.245 4.127 4.228 7,909,469 +0.07(+1.61%)
Sep 22, 2004 4.256 4.267 4.133 4.161 9,385,221 -0.17(-3.87%)
Sep 21, 2004 4.306 4.345 4.278 4.328 7,220,117 +0.06(+1.44%)
Sep 20, 2004 4.178 4.295 4.178 4.267 9,664,364 +0.06(+1.33%)
Sep 17, 2004 4.127 4.222 4.122 4.211 4,588,402 +0.07(+1.62%)
Sep 16, 2004 4.161 4.228 4.138 4.144 4,659,665 +0.00(+0.00%)
Sep 15, 2004 4.205 4.205 4.122 4.144 7,403,467 -0.09(-2.11%)
Sep 14, 2004 4.228 4.278 4.183 4.233 12,269,937 -0.02(-0.52%)
Sep 13, 2004 4.334 4.429 4.239 4.256 21,422,748 -0.01(-0.13%)
Sep 10, 2004 4.172 4.334 4.138 4.261 20,753,628 +0.17(+4.09%)
Sep 09, 2004 4.016 4.127 3.999 4.094 11,867,964 +0.15(+3.82%)
Sep 08, 2004 3.915 3.982 3.915 3.943 4,662,708 -0.03(-0.70%)
Sep 07, 2004 4.066 4.066 3.954 3.971 8,258,443 +0.03(+0.71%)
Sep 03, 2004 4.038 4.083 3.943 3.943 18,871,606 -0.31(-7.23%)
Sep 02, 2004 4.105 4.272 4.088 4.250 9,785,404 +0.07(+1.60%)
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.