Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.27 -0.64 (-0.37%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 14, 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 (%)
Dec 31, 2008 4.954 5.139 4.941 5.030 7,019,040 -0.03(-0.63%)
Dec 30, 2008 4.884 5.094 4.884 5.062 9,103,812 +0.18(+3.65%)
Dec 29, 2008 4.884 4.894 4.795 4.884 9,279,470 +0.07(+1.46%)
Dec 26, 2008 4.687 4.839 4.687 4.814 3,978,974 +0.04(+0.80%)
Dec 24, 2008 4.776 4.865 4.744 4.776 4,553,636 -0.02(-0.40%)
Dec 23, 2008 4.820 4.897 4.693 4.795 20,102,758 +0.00(+0.00%)
Dec 22, 2008 4.916 4.970 4.776 4.795 18,834,806 -0.17(-3.34%)
Dec 19, 2008 5.005 5.113 4.903 4.960 17,550,014 -0.04(-0.89%)
Dec 18, 2008 5.317 5.317 4.894 5.005 18,364,022 -0.21(-4.03%)
Dec 17, 2008 5.164 5.279 5.132 5.215 28,447,484 -0.13(-2.38%)
Dec 16, 2008 4.763 5.362 4.712 5.342 38,691,792 +0.46(+9.39%)
Dec 15, 2008 4.922 4.935 4.718 4.884 22,075,704 -0.04(-0.90%)
Dec 12, 2008 4.553 4.967 4.413 4.929 35,803,120 +0.28(+6.03%)
Dec 11, 2008 4.827 4.878 4.597 4.648 22,478,640 -0.13(-2.67%)
Dec 10, 2008 4.718 4.820 4.623 4.776 26,402,120 +0.24(+5.19%)
Dec 09, 2008 4.394 4.750 4.285 4.540 31,184,738 +0.12(+2.74%)
Dec 08, 2008 4.368 4.521 4.298 4.419 27,468,688 +0.14(+3.27%)
Dec 05, 2008 3.999 4.292 3.999 4.279 0 +0.19(+4.67%)
Dec 04, 2008 4.069 4.171 4.005 4.088 23,048,628 -0.08(-1.84%)
Dec 03, 2008 3.999 4.209 3.840 4.164 25,760,456 +0.13(+3.15%)
Dec 02, 2008 4.196 4.247 3.929 4.037 25,947,128 -0.15(-3.50%)
Dec 01, 2008 4.273 4.375 4.171 4.184 23,695,516 -0.37(-8.11%)
Nov 28, 2008 4.368 4.680 4.368 4.553 11,245,853 -0.03(-0.56%)
Nov 26, 2008 4.203 4.617 4.094 4.578 19,558,152 +0.34(+8.12%)
Nov 25, 2008 4.330 4.336 4.107 4.234 19,921,928 -0.03(-0.75%)
Nov 24, 2008 3.935 4.375 3.935 4.266 31,153,494 +0.12(+2.92%)
Nov 21, 2008 3.891 4.152 3.765 4.145 37,174,328 +0.42(+11.28%)
Nov 20, 2008 3.884 4.024 3.712 3.725 24,988,288 -0.18(-4.57%)
Nov 19, 2008 4.056 4.126 3.903 3.903 21,845,702 -0.24(-5.69%)
Nov 18, 2008 4.279 4.285 3.980 4.139 28,549,128 -0.14(-3.27%)
Nov 17, 2008 4.349 4.394 4.196 4.279 26,186,100 -0.15(-3.45%)
Nov 14, 2008 4.610 4.661 4.343 4.432 0 -0.34(-7.20%)
Nov 13, 2008 4.476 4.814 4.209 4.776 30,499,922 +0.25(+5.63%)
Nov 12, 2008 4.731 4.903 4.496 4.521 21,935,382 -0.19(-4.05%)
Nov 11, 2008 4.776 4.954 4.693 4.712 16,523,558 -0.17(-3.39%)
Nov 10, 2008 4.839 4.960 4.782 4.878 19,097,510 -0.08(-1.54%)
Nov 07, 2008 4.757 4.979 4.655 4.954 21,366,102 +0.26(+5.56%)
Nov 06, 2008 4.929 4.929 4.597 4.693 29,484,214 -0.25(-5.03%)
Nov 05, 2008 5.196 5.247 4.941 4.941 24,958,562 -0.39(-7.40%)
Nov 04, 2008 5.336 5.381 5.196 5.336 24,088,576 +0.21(+4.10%)
Nov 03, 2008 5.253 5.285 5.062 5.126 35,677,880 -0.13(-2.54%)
Oct 31, 2008 5.164 5.400 4.929 5.260 28,436,502 +0.22(+4.42%)
Oct 30, 2008 4.718 5.081 4.718 5.037 37,001,260 +0.36(+7.77%)
Oct 29, 2008 4.776 4.973 4.585 4.674 48,142,588 -0.23(-4.68%)
Oct 28, 2008 4.203 4.909 4.203 4.903 50,209,316 +0.85(+21.07%)
Oct 27, 2008 4.043 4.279 4.018 4.050 41,029,868 -0.06(-1.55%)
Oct 24, 2008 4.043 4.426 3.954 4.113 36,569,816 -0.31(-6.92%)
Oct 23, 2008 4.419 4.521 4.279 4.419 33,886,304 +0.04(+0.87%)
Oct 22, 2008 4.648 4.648 4.324 4.381 31,770,272 -0.33(-7.03%)
Oct 21, 2008 4.897 4.948 4.706 4.712 20,330,442 -0.34(-6.80%)
Oct 20, 2008 4.929 5.069 4.788 5.056 20,652,404 +0.13(+2.58%)
Oct 17, 2008 4.738 5.094 4.648 4.929 0 +0.15(+3.06%)
Oct 16, 2008 4.820 4.916 4.578 4.782 55,083,148 -0.03(-0.53%)
Oct 15, 2008 5.196 5.241 4.776 4.808 38,317,568 -0.51(-9.58%)
Oct 14, 2008 5.737 5.820 5.202 5.317 38,182,064 -0.22(-4.02%)
Oct 13, 2008 5.508 5.839 5.120 5.540 34,699,132 +0.29(+5.45%)
Oct 10, 2008 4.712 5.381 4.617 5.253 35,141,500 +0.45(+9.42%)
Oct 09, 2008 5.355 5.476 4.648 4.801 28,633,408 -0.41(-7.94%)
Oct 08, 2008 5.043 5.381 4.935 5.215 44,488,672 +0.12(+2.38%)
Oct 07, 2008 5.279 5.502 5.094 5.094 32,784,364 -0.28(-5.21%)
Oct 06, 2008 5.266 5.483 5.100 5.374 31,893,942 -0.01(-0.12%)
Oct 03, 2008 5.616 5.788 5.342 5.381 0 -0.21(-3.76%)
Oct 02, 2008 5.928 5.928 5.483 5.591 28,544,638 -0.34(-5.79%)
Oct 01, 2008 5.871 5.986 5.769 5.935 29,672,670 -0.03(-0.53%)
Sep 30, 2008 5.642 5.966 5.635 5.966 24,132,302 +0.43(+7.70%)
Sep 29, 2008 5.795 5.890 5.483 5.540 29,869,486 -0.35(-5.95%)
Sep 26, 2008 5.992 6.043 5.884 5.890 0 -0.20(-3.24%)
Sep 25, 2008 6.049 6.119 5.998 6.087 37,323,256 +0.08(+1.38%)
Sep 24, 2008 6.126 6.126 5.903 6.005 30,441,982 +0.08(+1.29%)
Sep 23, 2008 6.138 6.189 5.916 5.928 43,083,436 -0.20(-3.22%)
Sep 22, 2008 6.247 6.361 6.062 6.126 33,944,140 -0.23(-3.61%)
Sep 19, 2008 6.177 6.387 6.113 6.355 0 +0.39(+6.51%)
Sep 18, 2008 5.699 6.049 5.642 5.966 32,599,848 +0.32(+5.76%)
Sep 17, 2008 5.623 5.795 5.572 5.642 32,377,908 -0.10(-1.77%)
Sep 16, 2008 5.476 5.795 5.444 5.744 40,899,992 +0.14(+2.50%)
Sep 15, 2008 5.578 5.705 5.508 5.604 30,878,834 -0.18(-3.19%)
Sep 12, 2008 5.604 5.826 5.463 5.788 0 +0.18(+3.30%)
Sep 11, 2008 5.572 5.623 5.425 5.604 31,224,796 -0.12(-2.11%)
Sep 10, 2008 5.769 5.833 5.635 5.725 27,653,730 +0.13(+2.39%)
Sep 09, 2008 5.884 5.884 5.591 5.591 53,012,184 -0.36(-6.10%)
Sep 08, 2008 6.017 6.056 5.820 5.954 46,670,152 +0.20(+3.54%)
Sep 05, 2008 5.540 5.788 5.508 5.750 0 +0.24(+4.39%)
Sep 04, 2008 5.705 5.705 5.489 5.508 39,300,576 -0.27(-4.63%)
Sep 03, 2008 5.973 5.973 5.756 5.775 31,016,728 -0.18(-3.10%)
Sep 02, 2008 6.024 6.062 5.877 5.960 39,422,956 -0.22(-3.60%)
Aug 29, 2008 6.342 6.342 6.145 6.183 0 -0.22(-3.48%)
Aug 28, 2008 6.450 6.489 6.349 6.406 25,930,246 -0.05(-0.79%)
Aug 27, 2008 6.444 6.508 6.425 6.457 21,096,374 +0.05(+0.80%)
Aug 26, 2008 6.374 6.501 6.374 6.406 35,552,272 -0.03(-0.40%)
Aug 25, 2008 6.463 6.533 6.431 6.431 24,234,128 -0.09(-1.37%)
Aug 22, 2008 6.508 6.559 6.476 6.520 0 +0.03(+0.39%)
Aug 21, 2008 6.520 6.520 6.393 6.495 19,729,512 -0.01(-0.20%)
Aug 20, 2008 6.514 6.575 6.419 6.508 30,103,030 +0.01(+0.20%)
Aug 19, 2008 6.508 6.546 6.463 6.495 21,633,644 -0.10(-1.45%)
Aug 18, 2008 6.731 6.731 6.557 6.591 20,160,506 -0.14(-2.08%)
Aug 15, 2008 6.743 6.750 6.559 6.731 0 +0.05(+0.76%)
Aug 14, 2008 6.686 6.711 6.591 6.680 16,765,186 +0.06(+0.87%)
Aug 13, 2008 6.476 6.686 6.463 6.622 59,356,488 -0.15(-2.16%)
Aug 12, 2008 6.775 6.826 6.699 6.769 29,942,412 -0.03(-0.37%)
Aug 11, 2008 6.616 6.858 6.616 6.794 21,825,264 +0.10(+1.52%)
Aug 08, 2008 6.571 6.750 6.463 6.692 37,897,900 +0.11(+1.64%)
Aug 07, 2008 6.399 6.584 6.374 6.584 30,086,208 +0.06(+0.88%)
Aug 06, 2008 6.272 6.571 6.272 6.527 33,357,536 +0.29(+4.70%)
Aug 05, 2008 6.075 6.275 6.017 6.234 27,578,082 +0.25(+4.26%)
Aug 04, 2008 6.049 6.075 5.960 5.979 17,874,196 -0.10(-1.57%)
Aug 01, 2008 6.113 6.177 6.005 6.075 13,078,523 +0.03(+0.42%)
Jul 31, 2008 6.145 6.164 6.024 6.049 37,893,988 -0.19(-3.06%)
Jul 30, 2008 6.304 6.355 6.221 6.240 24,738,928 -0.03(-0.41%)
Jul 29, 2008 6.266 6.298 6.087 6.266 29,978,688 +0.04(+0.72%)
Jul 28, 2008 6.412 6.412 6.202 6.221 13,647,847 -0.16(-2.49%)
Jul 25, 2008 6.374 6.431 6.285 6.380 13,513,456 +0.09(+1.42%)
Jul 24, 2008 6.425 6.470 6.278 6.291 25,256,098 -0.17(-2.56%)
Jul 23, 2008 6.355 6.520 6.272 6.457 33,553,734 +0.14(+2.22%)
Jul 22, 2008 6.399 6.399 6.189 6.317 31,356,186 -0.29(-4.43%)
Jul 21, 2008 6.571 6.737 6.527 6.610 17,334,406 +0.09(+1.37%)
Jul 18, 2008 6.527 6.597 6.444 6.520 25,465,222 -0.08(-1.16%)
Jul 17, 2008 6.317 6.692 6.304 6.597 47,347,388 +0.32(+5.07%)
Jul 16, 2008 6.043 6.323 5.890 6.278 48,285,228 +0.04(+0.71%)
Jul 15, 2008 6.234 6.380 6.113 6.234 40,324,440 -0.17(-2.59%)
Jul 14, 2008 6.552 6.571 6.374 6.399 24,256,560 -0.16(-2.43%)
Jul 11, 2008 6.546 6.610 6.374 6.559 40,728,204 +0.10(+1.48%)
Jul 10, 2008 6.399 6.463 6.336 6.463 24,316,780 +0.13(+2.11%)
Jul 09, 2008 6.527 6.552 6.329 6.329 25,792,214 -0.15(-2.36%)
Jul 08, 2008 6.450 6.495 6.406 6.482 36,512,708 +0.01(+0.20%)
Jul 07, 2008 6.533 6.692 6.374 6.470 31,435,304 -0.06(-0.88%)
Jul 04, 2008 6.648 6.648 6.380 6.527 40,235,756 +0.00(+0.00%)
Jul 03, 2008 6.648 6.648 6.380 6.527 40,235,756 -0.22(-3.30%)
Jul 02, 2008 6.896 6.896 6.737 6.750 47,813,924 -0.20(-2.84%)
Jul 01, 2008 6.877 6.985 6.788 6.947 31,348,158 +0.00(+0.00%)
Jun 30, 2008 6.992 7.043 6.915 6.947 22,608,084 +0.03(+0.37%)
Jun 27, 2008 6.807 6.973 6.788 6.922 26,772,972 +0.06(+0.93%)
Jun 26, 2008 7.024 7.132 6.852 6.858 26,112,574 -0.39(-5.44%)
Jun 25, 2008 7.100 7.342 7.100 7.253 39,971,252 +0.29(+4.21%)
Jun 24, 2008 6.820 7.036 6.820 6.960 23,088,114 +0.03(+0.46%)
Jun 23, 2008 6.871 6.979 6.858 6.928 18,168,862 +0.05(+0.74%)
Jun 20, 2008 6.966 6.992 6.820 6.877 27,820,042 -0.21(-2.96%)
Jun 19, 2008 7.049 7.157 6.960 7.087 26,666,500 +0.04(+0.63%)
Jun 18, 2008 7.125 7.125 7.004 7.043 24,501,140 -0.06(-0.90%)
Jun 17, 2008 7.170 7.221 7.094 7.106 18,289,740 -0.07(-0.98%)
Jun 16, 2008 7.074 7.215 7.068 7.176 13,532,900 +0.03(+0.36%)
Jun 13, 2008 7.030 7.234 7.030 7.151 19,275,512 +0.12(+1.72%)
Jun 12, 2008 7.030 7.151 6.979 7.030 24,239,018 +0.08(+1.10%)
Jun 11, 2008 7.043 7.183 6.941 6.953 33,056,094 -0.01(-0.18%)
Jun 10, 2008 6.915 7.062 6.909 6.966 20,521,294 -0.19(-2.67%)
Jun 09, 2008 7.291 7.310 7.087 7.157 22,923,566 -0.23(-3.10%)
Jun 06, 2008 7.457 7.514 7.374 7.386 28,026,436 -0.19(-2.52%)
Jun 05, 2008 7.329 7.622 7.329 7.577 32,148,360 +0.20(+2.76%)
Jun 04, 2008 7.176 7.393 7.170 7.374 25,042,894 +0.16(+2.21%)
Jun 03, 2008 7.221 7.291 7.176 7.215 24,618,182 -0.08(-1.05%)
Jun 02, 2008 7.176 7.374 7.176 7.291 18,927,886 +0.00(+0.00%)
May 30, 2008 7.304 7.316 7.221 7.291 27,469,560 -0.06(-0.87%)
May 29, 2008 7.291 7.367 7.170 7.355 26,181,072 +0.01(+0.09%)
May 28, 2008 7.253 7.418 7.195 7.348 30,220,800 +0.17(+2.30%)
May 27, 2008 6.998 7.221 6.963 7.183 22,785,230 +0.25(+3.58%)
May 26, 2008 7.081 7.081 6.864 6.934 0 +0.00(+0.00%)
May 23, 2008 7.081 7.081 6.864 6.934 19,828,036 -0.20(-2.77%)
May 22, 2008 7.062 7.202 7.062 7.132 13,981,478 +0.03(+0.45%)
May 21, 2008 7.151 7.234 7.062 7.100 14,438,382 -0.07(-0.98%)
May 20, 2008 7.259 7.355 7.125 7.170 22,346,896 -0.19(-2.60%)
May 19, 2008 7.361 7.571 7.355 7.361 27,109,706 -0.06(-0.77%)
May 16, 2008 7.278 7.450 7.278 7.418 16,855,990 +0.13(+1.75%)
May 15, 2008 7.234 7.316 7.157 7.291 15,656,538 +0.10(+1.33%)
May 14, 2008 7.272 7.285 7.176 7.195 17,800,272 -0.07(-0.96%)
May 13, 2008 7.195 7.316 7.144 7.265 24,322,030 +0.11(+1.51%)
May 12, 2008 7.004 7.208 6.992 7.157 15,363,684 +0.18(+2.55%)
May 09, 2008 6.998 7.055 6.909 6.979 12,120,094 -0.05(-0.72%)
May 08, 2008 7.119 7.138 6.992 7.030 22,833,214 -0.06(-0.90%)
May 07, 2008 7.259 7.259 7.068 7.094 21,131,632 -0.22(-3.05%)
May 06, 2008 7.068 7.336 7.049 7.316 28,252,680 +0.22(+3.14%)
May 05, 2008 7.164 7.164 7.036 7.094 10,472,638 -0.10(-1.33%)
May 02, 2008 7.215 7.234 7.100 7.189 20,199,500 -0.02(-0.27%)
May 01, 2008 7.164 7.240 7.100 7.208 22,328,190 +0.05(+0.71%)
Apr 30, 2008 6.985 7.208 6.985 7.157 29,521,388 +0.26(+3.79%)
Apr 29, 2008 6.909 6.966 6.858 6.896 22,724,646 -0.05(-0.73%)
Apr 28, 2008 6.877 7.004 6.877 6.947 18,852,472 +0.11(+1.68%)
Apr 25, 2008 6.813 6.845 6.673 6.832 17,507,956 +0.00(+0.00%)
Apr 24, 2008 6.743 6.890 6.666 6.832 18,972,968 +0.06(+0.85%)
Apr 23, 2008 6.813 6.845 6.711 6.775 22,208,718 -0.08(-1.12%)
Apr 22, 2008 7.043 7.043 6.813 6.852 27,921,518 -0.20(-2.80%)
Apr 21, 2008 7.043 7.081 6.966 7.049 13,788,670 +0.00(+0.00%)
Apr 18, 2008 7.030 7.125 6.966 7.049 20,850,036 +0.10(+1.37%)
Apr 17, 2008 6.915 6.985 6.852 6.953 21,690,712 -0.03(-0.36%)
Apr 16, 2008 6.775 6.979 6.762 6.979 26,221,628 +0.38(+5.79%)
Apr 15, 2008 6.616 6.616 6.533 6.597 27,225,648 +0.10(+1.57%)
Apr 14, 2008 6.603 6.603 6.495 6.495 27,965,054 -0.05(-0.78%)
Apr 11, 2008 6.622 6.661 6.520 6.546 25,342,936 -0.15(-2.19%)
Apr 10, 2008 6.565 6.769 6.565 6.692 36,855,560 +0.20(+3.14%)
Apr 09, 2008 6.571 6.603 6.463 6.489 20,271,852 -0.10(-1.45%)
Apr 08, 2008 6.622 6.692 6.571 6.584 23,956,210 -0.10(-1.43%)
Apr 07, 2008 6.648 6.775 6.622 6.680 26,778,814 +0.04(+0.58%)
Apr 04, 2008 6.737 6.775 6.622 6.641 28,038,412 -0.15(-2.16%)
Apr 03, 2008 6.591 6.813 6.591 6.788 23,628,646 +0.12(+1.81%)
Apr 02, 2008 6.782 6.813 6.648 6.667 31,303,942 -0.08(-1.23%)
Apr 01, 2008 6.559 6.782 6.559 6.750 32,844,966 +0.21(+3.21%)
Mar 31, 2008 6.470 6.603 6.470 6.540 35,613,884 +0.06(+0.98%)
Mar 28, 2008 6.591 6.597 6.419 6.476 37,990,476 -0.10(-1.45%)
Mar 27, 2008 6.807 6.807 6.495 6.571 56,271,352 -0.26(-3.82%)
Mar 26, 2008 6.973 6.973 6.782 6.832 40,094,692 -0.14(-2.01%)
Mar 25, 2008 7.068 7.068 6.928 6.973 28,636,548 -0.10(-1.35%)
Mar 24, 2008 6.960 7.113 6.909 7.068 35,711,252 +0.50(+7.56%)
Mar 21, 2008 6.419 6.629 6.349 6.571 27,955,738 +0.01(+0.20%)
Mar 20, 2008 6.419 6.629 6.349 6.559 27,955,738 +0.32(+5.21%)
Mar 19, 2008 6.431 6.501 6.221 6.234 21,452,406 -0.23(-3.55%)
Mar 18, 2008 6.355 6.463 6.240 6.463 25,141,786 +0.29(+4.64%)
Mar 17, 2008 6.068 6.274 6.062 6.177 25,430,802 -0.11(-1.82%)
Mar 14, 2008 6.476 6.495 6.228 6.291 24,120,204 -0.20(-3.04%)
Mar 13, 2008 6.463 6.546 6.266 6.489 32,647,518 -0.06(-0.88%)
Mar 12, 2008 6.622 6.692 6.546 6.546 19,690,042 -0.15(-2.28%)
Mar 11, 2008 6.444 6.699 6.444 6.699 37,202,400 +0.37(+5.84%)
Mar 10, 2008 6.368 6.431 6.272 6.329 33,781,800 -0.08(-1.29%)
Mar 07, 2008 6.450 6.571 6.323 6.412 35,896,564 -0.06(-0.98%)
Mar 06, 2008 6.559 6.661 6.457 6.476 30,633,688 -0.08(-1.26%)
Mar 05, 2008 6.495 6.616 6.489 6.559 32,476,748 +0.18(+2.79%)
Mar 04, 2008 6.285 6.406 6.208 6.380 44,235,876 +0.25(+4.05%)
Mar 03, 2008 6.259 6.259 6.049 6.132 23,158,350 -0.07(-1.13%)
Feb 29, 2008 6.310 6.355 6.189 6.202 14,590,517 -0.18(-2.89%)
Feb 28, 2008 6.463 6.501 6.374 6.387 20,600,914 -0.13(-2.05%)
Feb 27, 2008 6.374 6.559 6.374 6.520 22,267,418 +0.07(+1.09%)
Feb 26, 2008 6.323 6.489 6.266 6.450 24,687,922 +0.17(+2.63%)
Feb 25, 2008 6.215 6.304 6.126 6.285 21,197,530 +0.12(+1.96%)
Feb 22, 2008 6.132 6.196 6.030 6.164 20,569,130 +0.05(+0.83%)
Feb 21, 2008 6.272 6.329 6.081 6.113 28,917,988 -0.11(-1.74%)
Feb 20, 2008 6.202 6.240 6.113 6.221 20,056,838 -0.03(-0.41%)
Feb 19, 2008 6.228 6.323 6.221 6.247 30,672,484 +0.06(+1.03%)
Feb 18, 2008 6.107 6.266 6.087 6.183 0 +0.00(+0.00%)
Feb 15, 2008 6.107 6.266 6.087 6.183 19,119,118 +0.01(+0.10%)
Feb 14, 2008 6.151 6.291 6.151 6.177 31,205,272 -0.01(-0.10%)
Feb 13, 2008 6.113 6.189 6.056 6.183 16,316,543 +0.11(+1.78%)
Feb 12, 2008 6.017 6.138 5.998 6.075 16,756,389 +0.08(+1.27%)
Feb 11, 2008 5.890 6.017 5.845 5.998 17,823,402 +0.11(+1.95%)
Feb 08, 2008 5.795 5.941 5.782 5.884 14,625,005 -0.01(-0.11%)
Feb 07, 2008 5.795 5.966 5.693 5.890 26,567,716 +0.09(+1.54%)
Feb 06, 2008 5.820 5.973 5.795 5.801 18,456,658 -0.02(-0.33%)
Feb 05, 2008 6.145 6.145 5.820 5.820 32,081,076 -0.40(-6.45%)
Feb 04, 2008 6.253 6.259 6.119 6.221 18,806,630 +0.01(+0.21%)
Feb 01, 2008 6.017 6.234 5.998 6.208 36,190,704 +0.32(+5.41%)
Jan 31, 2008 5.833 5.966 5.597 5.890 34,787,952 +0.23(+4.05%)
Jan 30, 2008 5.674 5.833 5.591 5.661 29,193,356 -0.01(-0.11%)
Jan 29, 2008 5.693 5.712 5.578 5.667 18,533,796 +0.13(+2.30%)
Jan 28, 2008 5.483 5.572 5.400 5.540 18,267,702 +0.00(+0.00%)
Jan 25, 2008 5.553 5.763 5.533 5.540 31,043,428 +0.01(+0.11%)
Jan 24, 2008 5.514 5.667 5.438 5.533 27,088,770 +0.08(+1.52%)
Jan 23, 2008 5.018 5.495 4.903 5.451 40,576,196 +0.36(+7.13%)
Jan 22, 2008 4.979 5.272 4.814 5.088 31,836,546 -0.41(-7.52%)
Jan 21, 2008 5.412 5.629 5.393 5.502 0 +0.00(+0.00%)
Jan 18, 2008 5.412 5.629 5.393 5.502 25,794,198 +0.16(+2.98%)
Jan 17, 2008 5.444 5.584 5.317 5.342 29,859,020 -0.06(-1.06%)
Jan 16, 2008 5.540 5.559 5.272 5.400 25,971,882 -0.18(-3.31%)
Jan 15, 2008 5.763 5.795 5.578 5.584 26,772,470 -0.18(-3.09%)
Jan 14, 2008 5.756 5.788 5.686 5.763 23,226,334 +0.10(+1.80%)
Jan 11, 2008 5.718 5.718 5.623 5.661 23,402,212 -0.12(-2.09%)
Jan 10, 2008 5.699 5.788 5.654 5.782 24,678,834 +0.01(+0.22%)
Jan 09, 2008 5.623 5.820 5.610 5.769 31,862,810 +0.19(+3.42%)
Jan 08, 2008 5.578 5.712 5.540 5.578 29,400,560 +0.01(+0.11%)
Jan 07, 2008 5.731 5.731 5.495 5.572 28,173,724 -0.11(-2.02%)
Jan 04, 2008 5.986 6.024 5.667 5.686 32,075,076 -0.32(-5.40%)
Jan 03, 2008 6.049 6.138 5.986 6.011 16,650,115 -0.08(-1.36%)
Jan 02, 2008 6.266 6.304 6.043 6.094 20,389,068 -0.25(-3.92%)
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.