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

Taiwan Semiconductor ADR (NY: TSM )

172.57 -0.34 (-0.20%)
Streaming Delayed Price Updated: 3:12 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 (%)
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%)
Jan 01, 2008 6.336 6.387 6.310 6.342 0 +0.00(+0.00%)
Dec 31, 2007 6.336 6.387 6.310 6.342 10,528,829 +0.04(+0.61%)
Dec 28, 2007 6.266 6.317 6.196 6.304 14,077,870 +0.06(+1.02%)
Dec 27, 2007 6.374 6.387 6.221 6.240 7,662,334 -0.09(-1.41%)
Dec 26, 2007 6.259 6.329 6.215 6.329 7,535,967 +0.08(+1.22%)
Dec 24, 2007 6.266 6.291 6.208 6.253 2,963,301 +0.01(+0.10%)
Dec 21, 2007 6.208 6.253 6.164 6.247 13,724,195 +0.09(+1.45%)
Dec 20, 2007 6.208 6.228 6.113 6.158 12,208,214 -0.01(-0.10%)
Dec 19, 2007 6.081 6.202 6.081 6.164 16,269,860 +0.03(+0.52%)
Dec 18, 2007 6.043 6.189 6.017 6.132 16,211,037 +0.15(+2.45%)
Dec 17, 2007 6.189 6.189 5.973 5.986 20,447,116 -0.16(-2.59%)
Dec 14, 2007 6.291 6.291 6.126 6.145 13,595,426 -0.13(-2.13%)
Dec 13, 2007 6.272 6.298 6.158 6.278 19,711,592 -0.09(-1.40%)
Dec 12, 2007 6.431 6.489 6.272 6.368 15,575,957 +0.04(+0.71%)
Dec 11, 2007 6.463 6.571 6.304 6.323 21,359,176 -0.13(-1.97%)
Dec 10, 2007 6.412 6.520 6.393 6.450 14,090,240 -0.11(-1.65%)
Dec 07, 2007 6.559 6.610 6.508 6.559 16,112,497 +0.03(+0.39%)
Dec 06, 2007 6.355 6.546 6.355 6.533 16,424,718 +0.16(+2.50%)
Dec 05, 2007 6.291 6.393 6.278 6.374 26,096,414 +0.20(+3.20%)
Dec 04, 2007 6.189 6.278 6.145 6.177 13,603,989 -0.04(-0.72%)
Dec 03, 2007 6.342 6.349 6.202 6.221 19,293,930 -0.10(-1.51%)
Nov 30, 2007 6.323 6.406 6.278 6.317 25,842,220 +0.11(+1.74%)
Nov 29, 2007 6.177 6.253 6.107 6.208 19,555,030 +0.00(+0.00%)
Nov 28, 2007 5.986 6.266 5.986 6.208 22,814,074 +0.20(+3.39%)
Nov 27, 2007 6.075 6.075 5.928 6.005 20,795,828 -0.04(-0.63%)
Nov 26, 2007 6.049 6.183 6.037 6.043 19,456,768 +0.00(+0.00%)
Nov 23, 2007 6.049 6.107 5.998 6.043 11,982,842 +0.14(+2.37%)
Nov 21, 2007 6.049 6.068 5.833 5.903 23,785,584 -0.25(-4.04%)
Nov 20, 2007 6.100 6.317 6.068 6.151 17,078,462 +0.08(+1.36%)
Nov 19, 2007 6.164 6.208 6.068 6.068 17,574,516 -0.14(-2.26%)
Nov 16, 2007 6.170 6.215 6.075 6.208 14,388,391 +0.06(+1.04%)
Nov 15, 2007 6.304 6.310 6.081 6.145 23,391,970 -0.12(-1.93%)
Nov 14, 2007 6.336 6.406 6.247 6.266 12,720,574 -0.10(-1.50%)
Nov 13, 2007 6.183 6.361 6.183 6.361 32,793,240 +0.25(+4.17%)
Nov 12, 2007 6.234 6.329 6.107 6.107 21,299,848 -0.14(-2.24%)
Nov 09, 2007 6.240 6.361 6.215 6.247 21,645,142 -0.06(-0.91%)
Nov 08, 2007 6.438 6.520 6.215 6.304 27,899,154 -0.17(-2.56%)
Nov 07, 2007 6.641 6.641 6.457 6.470 15,517,685 -0.17(-2.59%)
Nov 06, 2007 6.495 6.667 6.495 6.641 15,530,545 +0.15(+2.25%)
Nov 05, 2007 6.482 6.648 6.431 6.495 18,418,702 -0.12(-1.83%)
Nov 02, 2007 6.610 6.718 6.540 6.616 27,144,130 -0.07(-1.05%)
Nov 01, 2007 6.457 6.839 6.457 6.686 36,244,364 -0.10(-1.41%)
Oct 31, 2007 6.654 6.832 6.635 6.782 33,482,908 +0.16(+2.40%)
Oct 30, 2007 6.559 6.648 6.470 6.622 24,497,700 -0.07(-1.05%)
Oct 29, 2007 6.476 6.711 6.457 6.692 46,513,320 +0.38(+6.05%)
Oct 26, 2007 6.323 6.349 6.272 6.310 35,197,508 +0.08(+1.33%)
Oct 25, 2007 6.329 6.329 6.177 6.228 33,103,012 +0.01(+0.10%)
Oct 24, 2007 6.329 6.329 6.056 6.221 25,247,824 -0.16(-2.49%)
Oct 23, 2007 6.278 6.393 6.253 6.380 25,437,062 +0.20(+3.19%)
Oct 22, 2007 6.196 6.253 6.113 6.183 14,610,441 -0.02(-0.31%)
Oct 19, 2007 6.368 6.438 6.177 6.202 23,553,160 -0.23(-3.56%)
Oct 18, 2007 6.463 6.508 6.355 6.431 20,821,692 -0.05(-0.79%)
Oct 17, 2007 6.457 6.540 6.355 6.482 19,168,562 +0.13(+2.11%)
Oct 16, 2007 6.419 6.425 6.304 6.349 16,562,970 -0.02(-0.30%)
Oct 15, 2007 6.450 6.546 6.342 6.368 18,424,414 -0.03(-0.40%)
Oct 12, 2007 6.527 6.527 6.349 6.393 26,443,636 -0.11(-1.67%)
Oct 11, 2007 6.750 6.788 6.431 6.501 35,616,660 -0.36(-5.29%)
Oct 10, 2007 6.813 6.890 6.686 6.864 24,806,372 +0.05(+0.75%)
Oct 09, 2007 6.788 6.826 6.686 6.813 22,253,464 +0.06(+0.85%)
Oct 08, 2007 6.756 6.883 6.724 6.756 16,247,469 -0.05(-0.75%)
Oct 05, 2007 6.692 6.896 6.667 6.807 18,016,414 +0.18(+2.69%)
Oct 04, 2007 6.629 6.718 6.597 6.629 18,414,992 +0.02(+0.29%)
Oct 03, 2007 6.629 6.705 6.552 6.610 13,869,821 -0.09(-1.33%)
Oct 02, 2007 6.654 6.718 6.629 6.699 17,130,946 +0.06(+0.86%)
Oct 01, 2007 6.495 6.711 6.482 6.641 16,732,892 +0.20(+3.06%)
Sep 28, 2007 6.533 6.552 6.438 6.444 12,256,664 -0.10(-1.56%)
Sep 27, 2007 6.514 6.591 6.470 6.546 17,742,026 +0.14(+2.19%)
Sep 26, 2007 6.489 6.552 6.368 6.406 21,717,142 -0.04(-0.59%)
Sep 25, 2007 6.495 6.508 6.406 6.444 24,660,792 -0.10(-1.46%)
Sep 24, 2007 6.559 6.622 6.508 6.540 17,726,038 +0.01(+0.20%)
Sep 21, 2007 6.431 6.552 6.425 6.527 14,645,462 +0.11(+1.69%)
Sep 20, 2007 6.419 6.463 6.361 6.419 17,260,442 -0.02(-0.30%)
Sep 19, 2007 6.489 6.489 6.368 6.438 25,803,130 -0.08(-1.17%)
Sep 18, 2007 6.253 6.527 6.208 6.514 20,966,016 +0.26(+4.18%)
Sep 17, 2007 6.272 6.329 6.208 6.253 13,717,331 -0.10(-1.60%)
Sep 14, 2007 6.349 6.399 6.323 6.355 17,729,808 -0.04(-0.60%)
Sep 13, 2007 6.240 6.444 6.221 6.393 20,659,466 +0.12(+1.93%)
Sep 12, 2007 6.234 6.393 6.177 6.272 20,446,828 +0.03(+0.51%)
Sep 11, 2007 6.259 6.291 6.164 6.240 19,359,454 +0.04(+0.72%)
Sep 10, 2007 6.234 6.336 6.132 6.196 18,923,342 +0.01(+0.10%)
Sep 07, 2007 6.342 6.342 6.100 6.189 25,522,964 -0.25(-3.95%)
Sep 06, 2007 6.425 6.489 6.342 6.444 19,818,652 +0.10(+1.50%)
Sep 05, 2007 6.317 6.393 6.310 6.349 22,306,858 -0.10(-1.48%)
Sep 04, 2007 6.285 6.489 6.272 6.444 19,752,378 +0.13(+2.02%)
Aug 31, 2007 6.272 6.323 6.221 6.317 16,284,845 +0.25(+4.09%)
Aug 30, 2007 6.119 6.228 6.056 6.068 11,946,659 -0.13(-2.06%)
Aug 29, 2007 6.062 6.208 6.030 6.196 13,585,414 +0.21(+3.51%)
Aug 28, 2007 6.196 6.196 5.960 5.986 13,690,791 -0.20(-3.29%)
Aug 27, 2007 6.368 6.368 6.151 6.189 15,721,633 -0.20(-3.19%)
Aug 24, 2007 6.278 6.406 6.266 6.393 12,470,244 +0.06(+0.90%)
Aug 23, 2007 6.368 6.368 6.183 6.336 15,760,946 +0.04(+0.71%)
Aug 22, 2007 6.221 6.349 6.208 6.291 26,369,590 +0.13(+2.17%)
Aug 21, 2007 6.278 6.278 6.081 6.158 17,295,266 -0.03(-0.51%)
Aug 20, 2007 6.278 6.304 6.113 6.189 13,802,920 +0.01(+0.21%)
Aug 17, 2007 5.979 6.208 5.954 6.177 26,308,342 +0.38(+6.48%)
Aug 16, 2007 5.744 5.884 5.578 5.801 34,382,608 -0.05(-0.87%)
Aug 15, 2007 6.081 6.126 5.820 5.852 47,808,356 -0.26(-4.27%)
Aug 14, 2007 6.419 6.450 6.113 6.113 26,383,094 -0.27(-4.29%)
Aug 13, 2007 6.495 6.495 6.304 6.387 20,874,458 +0.08(+1.31%)
Aug 10, 2007 6.368 6.368 6.081 6.304 28,921,528 +0.08(+1.23%)
Aug 09, 2007 6.450 6.457 6.113 6.228 42,174,892 -0.31(-4.77%)
Aug 08, 2007 6.431 6.584 6.406 6.540 19,331,168 +0.24(+3.84%)
Aug 07, 2007 6.234 6.349 6.196 6.298 19,827,706 -0.08(-1.30%)
Aug 06, 2007 6.291 6.393 6.126 6.380 25,501,448 +0.19(+3.09%)
Aug 03, 2007 6.221 6.431 6.189 6.189 28,565,944 -0.24(-3.76%)
Aug 02, 2007 6.431 6.508 6.119 6.431 23,320,918 +0.10(+1.61%)
Aug 01, 2007 6.304 6.355 6.126 6.329 28,552,310 -0.13(-2.07%)
Jul 31, 2007 6.603 6.648 6.438 6.463 27,298,122 -0.08(-1.26%)
Jul 30, 2007 6.546 6.610 6.444 6.546 29,775,336 +0.11(+1.78%)
Jul 27, 2007 6.571 6.571 6.323 6.431 39,988,560 -0.08(-1.17%)
Jul 26, 2007 6.782 6.782 6.431 6.508 44,900,340 -0.43(-6.24%)
Jul 25, 2007 6.979 7.024 6.852 6.941 20,824,974 +0.00(+0.00%)
Jul 24, 2007 6.947 7.157 6.801 6.941 24,978,066 -0.08(-1.09%)
Jul 23, 2007 7.030 7.036 6.966 7.017 21,589,568 +0.08(+1.10%)
Jul 20, 2007 7.106 7.132 6.839 6.941 33,430,352 -0.21(-2.94%)
Jul 19, 2007 7.176 7.215 7.100 7.151 31,295,758 -0.08(-1.14%)
Jul 18, 2007 7.246 7.386 7.119 7.234 27,383,510 -0.24(-3.24%)
Jul 17, 2007 7.367 7.507 7.367 7.476 20,208,320 +0.04(+0.51%)
Jul 16, 2007 7.450 7.495 7.265 7.437 20,269,586 +0.01(+0.17%)
Jul 13, 2007 7.476 7.488 7.412 7.425 17,176,068 -0.02(-0.26%)
Jul 12, 2007 7.310 7.450 7.291 7.444 17,014,844 +0.18(+2.54%)
Jul 11, 2007 7.253 7.304 7.215 7.259 24,884,108 -0.03(-0.44%)
Jul 10, 2007 7.393 7.412 7.285 7.291 27,400,790 -0.18(-2.39%)
Jul 09, 2007 7.310 7.520 7.316 7.469 32,733,468 +0.16(+2.18%)
Jul 06, 2007 7.215 7.342 7.202 7.310 28,809,650 +0.06(+0.79%)
Jul 05, 2007 7.259 7.285 7.195 7.253 32,430,322 +0.00(+0.00%)
Jul 03, 2007 7.208 7.272 7.176 7.253 9,338,404 +0.07(+0.98%)
Jul 02, 2007 7.087 7.202 7.125 7.183 20,095,560 +0.10(+1.35%)
Jun 29, 2007 7.113 7.221 7.017 7.087 21,703,990 -0.03(-0.36%)
Jun 28, 2007 7.017 7.151 7.017 7.113 15,350,904 +0.02(+0.27%)
Jun 27, 2007 6.973 7.106 6.947 7.094 12,346,823 +0.08(+1.18%)
Jun 26, 2007 7.094 7.113 6.960 7.011 17,968,784 +0.01(+0.18%)
Jun 25, 2007 7.081 7.144 6.998 6.998 21,386,470 +0.01(+0.09%)
Jun 22, 2007 7.094 7.138 6.960 6.992 25,310,954 -0.16(-2.23%)
Jun 21, 2007 6.903 7.164 6.909 7.151 34,875,708 +0.27(+3.98%)
Jun 20, 2007 6.941 6.947 6.832 6.877 31,671,554 +0.06(+0.93%)
Jun 19, 2007 6.807 6.832 6.731 6.813 15,263,116 +0.02(+0.28%)
Jun 18, 2007 6.877 6.890 6.769 6.794 19,930,466 -0.10(-1.39%)
Jun 15, 2007 6.762 6.928 6.762 6.890 32,202,836 +0.14(+2.08%)
Jun 14, 2007 6.648 6.782 6.622 6.750 34,956,448 +0.14(+2.12%)
Jun 13, 2007 6.540 6.616 6.527 6.610 24,508,930 +0.07(+1.07%)
Jun 12, 2007 6.616 6.616 6.514 6.540 18,557,274 -0.12(-1.82%)
Jun 11, 2007 6.692 6.718 6.648 6.661 22,728,816 -0.07(-1.04%)
Jun 08, 2007 6.622 6.743 6.571 6.731 27,550,956 -0.09(-1.31%)
Jun 07, 2007 6.903 6.934 6.813 6.820 31,582,580 -0.04(-0.65%)
Jun 06, 2007 6.903 6.941 6.801 6.864 15,490,221 -0.03(-0.46%)
Jun 05, 2007 7.017 7.049 6.826 6.896 49,112,296 -0.10(-1.46%)
Jun 04, 2007 7.004 7.068 6.979 6.998 19,544,688 -0.06(-0.81%)
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.