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

Taiwan Semiconductor ADR (NY: TSM )

137.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 28, 2010 6.266 6.414 6.253 6.266 20,928,918 -0.09(-1.42%)
May 27, 2010 6.169 6.369 6.169 6.356 21,476,984 +0.28(+4.55%)
May 26, 2010 6.221 6.266 6.079 6.079 30,582,168 -0.07(-1.15%)
May 25, 2010 6.105 6.150 5.977 6.150 195,393 -0.02(-0.31%)
May 24, 2010 6.240 6.304 6.169 6.169 17,780,984 -0.12(-1.94%)
May 21, 2010 6.105 6.343 6.067 6.291 23,965,392 +0.10(+1.66%)
May 20, 2010 6.163 6.272 6.137 6.189 46,685 -0.12(-1.93%)
May 19, 2010 6.266 6.365 6.208 6.311 26,481,744 +0.06(+0.92%)
May 18, 2010 6.426 6.471 6.201 6.253 218,501 -0.15(-2.41%)
May 17, 2010 6.381 6.439 6.208 6.407 20,067,734 +0.06(+1.01%)
May 14, 2010 6.343 6.574 6.240 6.343 43,719,876 -0.24(-3.71%)
May 13, 2010 6.594 6.651 6.542 6.587 32,763,342 +0.01(+0.20%)
May 12, 2010 6.600 6.619 6.542 6.574 20,661,162 +0.04(+0.59%)
May 11, 2010 6.613 6.632 6.523 6.536 59,121 -0.08(-1.26%)
May 10, 2010 6.523 6.626 6.484 6.619 28,233,080 +0.26(+4.15%)
May 07, 2010 6.362 6.433 6.211 6.356 41,359,576 +0.09(+1.42%)
May 06, 2010 6.401 6.486 6.105 6.267 37,066,492 -0.13(-2.09%)
May 05, 2010 6.394 6.484 6.317 6.401 31,190,068 -0.08(-1.29%)
May 04, 2010 6.812 6.812 6.439 6.484 125,962 -0.37(-5.35%)
May 03, 2010 6.857 6.876 6.767 6.851 11,908,008 +0.04(+0.66%)
Apr 30, 2010 6.806 6.844 6.719 6.806 24,042,292 +0.02(+0.28%)
Apr 29, 2010 6.773 6.812 6.716 6.786 20,234,444 +0.04(+0.57%)
Apr 28, 2010 6.902 6.908 6.683 6.748 30,485,034 -0.06(-0.94%)
Apr 27, 2010 6.998 6.998 6.786 6.812 61,149 -0.25(-3.55%)
Apr 26, 2010 7.095 7.140 7.037 7.063 15,782,379 +0.02(+0.27%)
Apr 23, 2010 7.056 7.056 6.941 7.043 14,124,076 -0.01(-0.09%)
Apr 22, 2010 6.863 7.056 6.844 7.050 24,411,388 +0.08(+1.20%)
Apr 21, 2010 6.998 7.024 6.844 6.966 12,012 -0.04(-0.55%)
Apr 20, 2010 6.992 7.082 6.960 7.005 65,773 +0.04(+0.55%)
Apr 19, 2010 6.902 7.005 6.851 6.966 21,976,680 -0.01(-0.09%)
Apr 16, 2010 7.063 7.075 6.868 6.973 28,276,594 -0.18(-2.52%)
Apr 15, 2010 7.191 7.223 7.120 7.153 14,218,970 -0.08(-1.07%)
Apr 14, 2010 6.960 7.230 6.953 7.230 47,566,772 +0.37(+5.44%)
Apr 13, 2010 6.773 6.876 6.754 6.857 15,949,481 +0.05(+0.76%)
Apr 12, 2010 6.857 6.870 6.806 6.806 15,405,127 -0.02(-0.28%)
Apr 09, 2010 6.883 6.908 6.754 6.825 20,393,730 +0.00(+0.00%)
Apr 08, 2010 6.921 6.921 6.799 6.825 19,920,022 -0.15(-2.12%)
Apr 07, 2010 6.986 7.056 6.947 6.973 18,574,782 +0.01(+0.18%)
Apr 06, 2010 6.902 6.966 6.883 6.960 18,387,312 +0.10(+1.50%)
Apr 05, 2010 6.851 6.928 6.696 6.857 11,191,130 +0.04(+0.66%)
Apr 01, 2010 6.780 6.812 6.812 6.812 22,973,758 +0.07(+1.05%)
Mar 31, 2010 6.709 6.761 6.664 6.741 21,968,316 -0.04(-0.57%)
Mar 30, 2010 6.793 6.825 6.722 6.780 18,686,862 +0.01(+0.09%)
Mar 29, 2010 6.741 6.773 6.677 6.773 17,976,604 +0.12(+1.74%)
Mar 26, 2010 6.716 6.780 6.632 6.658 19,840,682 -0.04(-0.58%)
Mar 25, 2010 6.651 6.780 6.651 6.696 30,297,258 +0.06(+0.87%)
Mar 24, 2010 6.574 6.690 6.555 6.638 30,652,680 +0.04(+0.58%)
Mar 23, 2010 6.555 6.613 6.523 6.600 30,094,710 +0.06(+0.88%)
Mar 22, 2010 6.484 6.581 6.452 6.542 14,750,344 +0.06(+0.89%)
Mar 19, 2010 6.619 6.645 6.478 6.484 20,070,508 -0.16(-2.42%)
Mar 18, 2010 6.722 6.735 6.568 6.645 21,756,788 -0.05(-0.77%)
Mar 17, 2010 6.658 6.728 6.645 6.696 19,162,108 +0.08(+1.26%)
Mar 16, 2010 6.516 6.638 6.497 6.613 15,052,483 +0.10(+1.48%)
Mar 15, 2010 6.516 6.529 6.491 6.516 17,530,280 -0.12(-1.84%)
Mar 12, 2010 6.716 6.741 6.587 6.638 19,651,876 -0.11(-1.62%)
Mar 11, 2010 6.658 6.748 6.619 6.748 29,168,468 +0.10(+1.55%)
Mar 10, 2010 6.581 6.748 6.561 6.645 19,115,620 +0.06(+0.88%)
Mar 09, 2010 6.549 6.645 6.529 6.587 21,811,360 +0.01(+0.20%)
Mar 08, 2010 6.549 6.587 6.523 6.574 25,130,176 +0.06(+0.99%)
Mar 05, 2010 6.420 6.523 6.401 6.510 27,579,340 +0.17(+2.63%)
Mar 04, 2010 6.279 6.369 6.266 6.343 34,158,960 +0.01(+0.10%)
Mar 03, 2010 6.394 6.471 6.304 6.336 20,585,280 -0.06(-0.90%)
Mar 02, 2010 6.439 6.491 6.362 6.394 18,783,246 +0.00(+0.00%)
Mar 01, 2010 6.369 6.423 6.356 6.394 21,201,430 +0.13(+2.05%)
Feb 26, 2010 6.253 6.285 6.195 6.266 14,611,198 +0.00(+0.00%)
Feb 25, 2010 6.266 6.291 6.144 6.266 28,494,526 -0.04(-0.71%)
Feb 24, 2010 6.330 6.401 6.266 6.311 20,598,694 -0.02(-0.30%)
Feb 23, 2010 6.446 6.446 6.282 6.330 28,193,054 -0.10(-1.50%)
Feb 22, 2010 6.446 6.484 6.414 6.426 13,106,280 -0.01(-0.20%)
Feb 19, 2010 6.459 6.484 6.375 6.439 12,534,303 +0.01(+0.15%)
Feb 18, 2010 6.465 6.491 6.369 6.430 8,033,510 -0.01(-0.15%)
Feb 17, 2010 6.394 6.465 6.362 6.439 21,721,748 +0.07(+1.11%)
Feb 16, 2010 6.266 6.375 6.246 6.369 14,833,718 +0.13(+2.06%)
Feb 12, 2010 6.291 6.240 6.240 6.240 21,106,466 -0.12(-1.82%)
Feb 11, 2010 6.259 6.369 6.169 6.356 21,358,760 +0.12(+1.96%)
Feb 10, 2010 6.169 6.253 6.112 6.234 27,271,170 +0.06(+1.04%)
Feb 09, 2010 6.234 6.309 6.137 6.169 45,618,300 +0.03(+0.52%)
Feb 08, 2010 6.234 6.259 6.060 6.137 39,171,092 -0.01(-0.10%)
Feb 05, 2010 6.169 6.240 6.038 6.144 52,488,212 -0.08(-1.24%)
Feb 04, 2010 6.439 6.459 6.169 6.221 28,586,132 -0.24(-3.78%)
Feb 03, 2010 6.414 6.516 6.375 6.465 23,075,880 +0.06(+1.00%)
Feb 02, 2010 6.478 6.478 6.362 6.401 28,412,716 -0.00(-0.05%)
Feb 01, 2010 6.516 6.613 6.375 6.404 35,803,344 -0.13(-1.92%)
Jan 29, 2010 6.581 6.661 6.491 6.529 46,795,752 +0.07(+1.09%)
Jan 28, 2010 6.542 6.555 6.356 6.459 62,626,536 +0.04(+0.60%)
Jan 27, 2010 6.446 6.516 6.388 6.420 35,733,308 -0.01(-0.10%)
Jan 26, 2010 6.529 6.542 6.394 6.426 34,098,636 -0.10(-1.48%)
Jan 25, 2010 6.484 6.677 6.484 6.523 32,065,168 +0.04(+0.59%)
Jan 22, 2010 6.754 6.780 6.484 6.484 32,705,698 -0.32(-4.72%)
Jan 21, 2010 6.979 7.024 6.786 6.806 21,697,492 -0.17(-2.40%)
Jan 20, 2010 7.005 7.011 6.883 6.973 21,170,102 -0.07(-1.00%)
Jan 19, 2010 6.863 7.063 6.818 7.043 23,182,532 +0.23(+3.40%)
Jan 15, 2010 7.030 6.812 6.812 6.812 24,004,660 -0.17(-2.48%)
Jan 14, 2010 7.075 7.075 6.979 6.986 13,526,035 -0.07(-1.00%)
Jan 13, 2010 6.883 7.075 6.883 7.056 20,979,342 +0.18(+2.62%)
Jan 12, 2010 6.992 7.018 6.818 6.876 32,465,032 -0.22(-3.08%)
Jan 11, 2010 7.165 7.223 6.992 7.095 34,567,384 -0.04(-0.54%)
Jan 08, 2010 7.159 7.210 7.088 7.133 26,290,272 -0.01(-0.09%)
Jan 07, 2010 7.333 7.352 7.114 7.140 42,553,268 -0.24(-3.31%)
Jan 06, 2010 7.429 7.461 7.313 7.384 21,175,658 -0.03(-0.35%)
Jan 05, 2010 7.455 7.493 7.361 7.410 22,369,968 -0.03(-0.43%)
Jan 04, 2010 7.384 7.512 7.371 7.442 12,598,601 +0.09(+1.22%)
Dec 31, 2009 7.236 7.352 7.352 7.352 11,537,841 +0.10(+1.42%)
Dec 30, 2009 7.243 7.275 7.210 7.249 9,025,376 +0.03(+0.36%)
Dec 29, 2009 7.275 7.275 7.204 7.223 12,381,966 +0.05(+0.72%)
Dec 28, 2009 7.262 7.262 7.159 7.172 5,864,678 -0.07(-0.98%)
Dec 24, 2009 7.288 7.288 7.198 7.243 6,674,765 +0.08(+1.08%)
Dec 23, 2009 7.281 7.300 7.165 7.165 13,168,303 -0.09(-1.24%)
Dec 22, 2009 7.210 7.326 7.185 7.255 27,431,308 +0.04(+0.53%)
Dec 21, 2009 7.165 7.262 7.133 7.217 26,104,788 +0.08(+1.08%)
Dec 18, 2009 7.127 7.223 7.043 7.140 25,277,824 +0.20(+2.87%)
Dec 17, 2009 6.960 7.037 6.883 6.941 23,718,048 -0.01(-0.18%)
Dec 16, 2009 6.960 7.075 6.941 6.953 20,619,778 +0.01(+0.19%)
Dec 15, 2009 6.928 7.011 6.889 6.941 16,047,069 -0.02(-0.28%)
Dec 14, 2009 6.963 6.992 6.941 6.960 17,386,674 +0.06(+0.93%)
Dec 11, 2009 6.992 7.063 6.857 6.896 16,910,080 -0.13(-1.83%)
Dec 10, 2009 6.960 7.050 6.896 7.024 25,763,930 +0.02(+0.28%)
Dec 09, 2009 7.037 7.043 6.934 7.005 18,490,630 +0.04(+0.55%)
Dec 08, 2009 6.928 7.011 6.908 6.966 15,719,808 -0.03(-0.37%)
Dec 07, 2009 6.979 7.024 6.928 6.992 21,047,634 +0.05(+0.74%)
Dec 04, 2009 6.838 6.973 6.838 6.941 26,414,934 +0.13(+1.98%)
Dec 03, 2009 6.953 6.953 6.786 6.806 29,001,446 -0.17(-2.49%)
Dec 02, 2009 6.703 6.979 6.703 6.979 40,954,608 +0.22(+3.33%)
Dec 01, 2009 6.761 6.818 6.735 6.754 15,928,603 +0.08(+1.16%)
Nov 30, 2009 6.606 6.748 6.594 6.677 13,296,838 +0.05(+0.78%)
Nov 27, 2009 6.491 6.664 6.478 6.626 9,219,478 -0.11(-1.62%)
Nov 25, 2009 6.748 6.761 6.703 6.735 8,983,496 +0.03(+0.38%)
Nov 24, 2009 6.741 6.786 6.683 6.709 13,198,607 -0.04(-0.67%)
Nov 23, 2009 6.754 6.831 6.728 6.754 12,147,222 +0.08(+1.16%)
Nov 20, 2009 6.594 6.690 6.594 6.677 14,266,902 -0.02(-0.29%)
Nov 19, 2009 6.773 6.831 6.600 6.696 47,823,852 -0.23(-3.34%)
Nov 18, 2009 6.838 6.960 6.831 6.928 15,195,246 +0.06(+0.84%)
Nov 17, 2009 6.838 6.902 6.767 6.870 26,630,526 -0.07(-1.02%)
Nov 16, 2009 6.960 7.018 6.902 6.941 35,700,904 +0.13(+1.98%)
Nov 13, 2009 6.696 6.825 6.683 6.806 30,657,440 +0.09(+1.34%)
Nov 12, 2009 6.658 6.761 6.645 6.716 31,146,958 +0.00(+0.00%)
Nov 11, 2009 6.555 6.722 6.504 6.716 54,821,728 +0.28(+4.29%)
Nov 10, 2009 6.497 6.542 6.414 6.439 26,592,626 +0.04(+0.70%)
Nov 09, 2009 6.304 6.407 6.266 6.394 15,540,429 +0.10(+1.63%)
Nov 06, 2009 6.266 6.369 6.240 6.291 23,702,016 +0.06(+1.03%)
Nov 05, 2009 6.246 6.349 6.201 6.227 35,155,944 +0.01(+0.10%)
Nov 04, 2009 6.144 6.285 6.144 6.221 35,080,788 +0.11(+1.79%)
Nov 03, 2009 6.105 6.157 6.009 6.112 30,248,310 -0.04(-0.73%)
Nov 02, 2009 6.259 6.259 6.054 6.157 50,106,312 +0.03(+0.42%)
Oct 30, 2009 6.311 6.330 6.034 6.131 59,081,676 -0.24(-3.73%)
Oct 29, 2009 6.285 6.401 6.253 6.369 23,693,570 +0.19(+3.01%)
Oct 28, 2009 6.330 6.375 6.169 6.182 40,773,788 -0.16(-2.53%)
Oct 27, 2009 6.484 6.510 6.266 6.343 47,757,588 -0.10(-1.50%)
Oct 26, 2009 6.510 6.523 6.407 6.439 57,100,864 +0.01(+0.10%)
Oct 23, 2009 6.497 6.497 6.426 6.433 33,269,084 -0.11(-1.67%)
Oct 22, 2009 6.504 6.606 6.446 6.542 25,017,072 -0.01(-0.20%)
Oct 21, 2009 6.407 6.690 6.375 6.555 62,439,720 +0.17(+2.72%)
Oct 20, 2009 6.356 6.446 6.349 6.381 41,484,372 +0.00(+0.00%)
Oct 19, 2009 6.394 6.433 6.346 6.381 38,219,112 +0.06(+1.02%)
Oct 16, 2009 6.420 6.420 6.253 6.317 43,677,028 -0.15(-2.29%)
Oct 15, 2009 6.600 6.645 6.439 6.465 52,224,232 -0.19(-2.80%)
Oct 14, 2009 6.735 6.735 6.587 6.651 45,781,472 +0.10(+1.47%)
Oct 13, 2009 6.433 6.568 6.381 6.555 50,534,888 +0.19(+2.93%)
Oct 12, 2009 6.504 6.529 6.343 6.369 28,706,846 -0.09(-1.39%)
Oct 09, 2009 6.407 6.504 6.407 6.459 44,775,164 +0.08(+1.31%)
Oct 08, 2009 6.549 6.555 6.343 6.375 93,782,736 -0.16(-2.46%)
Oct 07, 2009 6.542 6.587 6.459 6.536 45,092,136 -0.13(-1.93%)
Oct 06, 2009 6.709 6.793 6.645 6.664 36,576,628 -0.03(-0.48%)
Oct 05, 2009 6.651 6.748 6.629 6.696 18,815,492 +0.04(+0.68%)
Oct 02, 2009 6.671 6.741 6.542 6.651 27,076,018 -0.13(-1.90%)
Oct 01, 2009 7.024 7.063 6.767 6.780 37,747,792 -0.26(-3.74%)
Sep 30, 2009 7.069 7.114 6.941 7.043 42,407,076 +0.11(+1.58%)
Sep 29, 2009 7.024 7.063 6.888 6.934 29,541,550 -0.01(-0.18%)
Sep 28, 2009 6.773 6.998 6.741 6.947 28,666,820 +0.23(+3.44%)
Sep 25, 2009 6.690 6.767 6.677 6.716 16,397,258 +0.02(+0.29%)
Sep 24, 2009 6.941 6.966 6.664 6.696 24,923,720 -0.22(-3.25%)
Sep 23, 2009 6.941 6.992 6.908 6.921 25,360,044 -0.07(-1.01%)
Sep 22, 2009 6.966 7.063 6.921 6.992 23,867,720 +0.07(+1.02%)
Sep 21, 2009 6.966 6.992 6.899 6.921 25,144,668 -0.06(-0.92%)
Sep 18, 2009 6.986 7.069 6.941 6.986 23,345,798 -0.01(-0.18%)
Sep 17, 2009 7.069 7.095 6.966 6.998 30,415,574 -0.07(-1.00%)
Sep 16, 2009 7.056 7.088 6.973 7.069 30,112,846 +0.06(+0.82%)
Sep 15, 2009 7.005 7.037 6.941 7.011 13,109,660 +0.08(+1.11%)
Sep 14, 2009 6.992 6.992 6.889 6.934 17,039,480 -0.09(-1.28%)
Sep 11, 2009 7.185 7.198 6.973 7.024 22,964,968 -0.13(-1.80%)
Sep 10, 2009 7.198 7.198 6.998 7.153 35,137,768 +0.02(+0.27%)
Sep 09, 2009 7.069 7.198 7.018 7.133 27,393,022 +0.03(+0.36%)
Sep 08, 2009 7.069 7.165 7.043 7.108 20,866,074 +0.16(+2.31%)
Sep 04, 2009 6.908 6.960 6.812 6.947 15,679,195 +0.06(+0.84%)
Sep 03, 2009 6.883 6.908 6.767 6.889 15,328,532 +0.07(+1.04%)
Sep 02, 2009 6.780 6.908 6.748 6.818 16,466,348 +0.03(+0.47%)
Sep 01, 2009 6.979 7.191 6.754 6.786 31,480,082 -0.09(-1.31%)
Aug 31, 2009 6.799 6.896 6.767 6.876 17,019,162 -0.05(-0.74%)
Aug 28, 2009 6.915 7.005 6.844 6.928 15,088,394 +0.15(+2.28%)
Aug 27, 2009 6.735 6.780 6.683 6.773 11,427,303 +0.01(+0.10%)
Aug 26, 2009 6.960 6.960 6.716 6.767 22,259,406 -0.15(-2.14%)
Aug 25, 2009 6.941 6.979 6.876 6.915 16,259,610 -0.01(-0.19%)
Aug 24, 2009 6.825 6.953 6.754 6.928 24,331,784 +0.22(+3.26%)
Aug 21, 2009 6.748 6.748 6.632 6.709 16,677,244 +0.00(+0.00%)
Aug 20, 2009 6.549 6.735 6.549 6.709 12,578,119 +0.08(+1.26%)
Aug 19, 2009 6.619 6.645 6.523 6.626 19,288,116 -0.06(-0.87%)
Aug 18, 2009 6.664 6.716 6.561 6.683 16,634,927 +0.14(+2.16%)
Aug 17, 2009 6.632 6.703 6.529 6.542 19,060,252 -0.24(-3.60%)
Aug 14, 2009 6.953 7.069 6.728 6.786 20,508,822 -0.25(-3.56%)
Aug 13, 2009 6.838 7.056 6.735 7.037 34,455,312 +0.34(+5.09%)
Aug 12, 2009 6.555 6.786 6.542 6.696 18,164,168 +0.13(+1.96%)
Aug 11, 2009 6.561 6.658 6.497 6.568 21,344,492 +0.01(+0.10%)
Aug 10, 2009 6.561 6.606 6.465 6.561 10,913,415 -0.01(-0.20%)
Aug 07, 2009 6.529 6.606 6.426 6.574 13,886,048 +0.04(+0.69%)
Aug 06, 2009 6.664 6.773 6.426 6.529 20,744,104 -0.08(-1.17%)
Aug 05, 2009 6.703 6.722 6.549 6.606 17,502,450 -0.11(-1.63%)
Aug 04, 2009 6.773 6.793 6.677 6.716 15,123,589 -0.08(-1.14%)
Aug 03, 2009 6.896 6.908 6.741 6.793 18,733,416 +0.06(+0.96%)
Jul 31, 2009 6.934 6.986 6.709 6.728 29,288,012 -0.17(-2.42%)
Jul 30, 2009 6.857 7.030 6.773 6.896 35,108,368 +0.40(+6.24%)
Jul 29, 2009 6.536 6.542 6.426 6.491 20,464,854 -0.09(-1.37%)
Jul 28, 2009 6.613 6.658 6.523 6.581 14,697,641 +0.01(+0.20%)
Jul 27, 2009 6.709 6.716 6.491 6.568 16,235,152 -0.04(-0.68%)
Jul 24, 2009 6.587 6.632 6.481 6.613 14,631,114 -0.02(-0.29%)
Jul 23, 2009 6.638 6.741 6.574 6.632 36,912,520 +0.00(+0.00%)
Jul 22, 2009 6.259 6.735 6.234 6.632 26,776,356 +0.29(+4.56%)
Jul 21, 2009 6.491 6.542 6.240 6.343 24,785,076 -0.12(-1.89%)
Jul 20, 2009 6.478 6.542 6.426 6.465 20,026,492 +0.08(+1.31%)
Jul 17, 2009 6.266 6.471 6.201 6.381 25,066,502 +0.05(+0.81%)
Jul 16, 2009 6.234 6.362 6.118 6.330 17,584,944 +0.04(+0.61%)
Jul 15, 2009 6.279 6.381 6.201 6.291 30,932,014 +0.01(+0.19%)
Jul 14, 2009 6.228 6.286 6.171 6.279 16,603,795 +0.08(+1.34%)
Jul 13, 2009 6.068 6.241 6.062 6.196 23,240,266 +0.01(+0.10%)
Jul 10, 2009 6.030 6.222 6.030 6.190 29,262,674 +0.14(+2.33%)
Jul 09, 2009 6.036 6.119 5.992 6.049 32,343,822 +0.18(+3.05%)
Jul 08, 2009 5.915 5.953 5.768 5.870 29,957,052 -0.01(-0.22%)
Jul 07, 2009 6.075 6.139 5.864 5.883 23,042,120 -0.10(-1.60%)
Jul 06, 2009 6.049 6.049 5.803 5.979 20,098,794 -0.01(-0.21%)
Jul 02, 2009 5.966 6.032 5.934 5.992 22,706,400 -0.04(-0.74%)
Jul 01, 2009 6.062 6.139 6.004 6.036 27,020,180 +0.02(+0.32%)
Jun 30, 2009 6.158 6.190 5.960 6.017 30,673,848 -0.09(-1.47%)
Jun 29, 2009 6.126 6.241 6.075 6.107 15,650,810 -0.01(-0.21%)
Jun 26, 2009 6.145 6.190 6.036 6.119 13,703,682 -0.03(-0.52%)
Jun 25, 2009 6.132 6.151 6.056 6.151 20,938,058 +0.05(+0.84%)
Jun 24, 2009 6.139 6.222 6.075 6.100 35,188,252 +0.19(+3.25%)
Jun 23, 2009 5.896 5.921 5.806 5.908 21,225,846 +0.10(+1.76%)
Jun 22, 2009 5.889 5.960 5.768 5.806 27,472,876 -0.10(-1.63%)
Jun 19, 2009 5.960 6.052 5.845 5.902 33,769,528 -0.04(-0.75%)
Jun 18, 2009 5.915 6.024 5.908 5.947 27,453,704 +0.05(+0.87%)
Jun 17, 2009 5.851 6.012 5.774 5.896 59,450,256 +0.06(+1.10%)
Jun 16, 2009 6.081 6.145 5.832 5.832 55,215,212 -0.22(-3.59%)
Jun 15, 2009 6.247 6.247 5.979 6.049 46,882,032 -0.37(-5.78%)
Jun 12, 2009 6.542 6.586 6.318 6.420 37,322,832 -0.31(-4.65%)
Jun 11, 2009 6.708 6.797 6.644 6.733 32,010,684 +0.06(+0.86%)
Jun 10, 2009 6.823 6.900 6.618 6.676 23,342,862 -0.05(-0.76%)
Jun 09, 2009 6.708 6.823 6.573 6.727 35,588,868 +0.20(+3.04%)
Jun 08, 2009 6.471 6.563 6.407 6.529 27,297,972 -0.02(-0.29%)
Jun 05, 2009 6.778 6.778 6.490 6.548 21,042,776 -0.03(-0.49%)
Jun 04, 2009 6.561 6.836 6.516 6.580 37,510,804 -0.06(-0.87%)
Jun 03, 2009 6.785 6.855 6.545 6.637 44,851,588 -0.32(-4.60%)
Jun 02, 2009 7.213 7.283 6.938 6.957 27,330,434 -0.39(-5.31%)
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.