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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2011 8.204 8.267 7.973 8.008 22,357,644 -0.27(-3.22%)
Sep 29, 2011 8.372 8.400 8.148 8.274 14,703,857 +0.03(+0.34%)
Sep 28, 2011 8.365 8.400 8.246 8.246 16,538,593 -0.18(-2.08%)
Sep 27, 2011 8.239 8.519 8.225 8.421 25,981,938 +0.32(+3.98%)
Sep 26, 2011 8.120 8.162 7.917 8.099 25,727,508 -0.11(-1.28%)
Sep 23, 2011 7.945 8.204 7.910 8.204 31,886,520 +0.13(+1.65%)
Sep 22, 2011 8.071 8.155 7.980 8.071 34,892,340 -0.28(-3.36%)
Sep 21, 2011 8.562 8.625 8.344 8.351 17,784,396 -0.14(-1.65%)
Sep 20, 2011 8.576 8.611 8.484 8.491 15,524,166 -0.07(-0.82%)
Sep 19, 2011 8.534 8.611 8.414 8.562 11,217,055 -0.13(-1.53%)
Sep 16, 2011 8.653 8.765 8.590 8.695 22,329,234 +0.21(+2.48%)
Sep 15, 2011 8.407 8.548 8.407 8.484 22,717,350 +0.20(+2.45%)
Sep 14, 2011 8.288 8.358 8.134 8.281 26,870,166 -0.10(-1.17%)
Sep 13, 2011 8.316 8.393 8.253 8.379 16,574,116 +0.01(+0.17%)
Sep 12, 2011 8.239 8.400 8.197 8.365 18,221,056 +0.04(+0.51%)
Sep 09, 2011 8.365 8.463 8.267 8.323 21,491,762 -0.08(-1.00%)
Sep 08, 2011 8.330 8.477 8.302 8.407 23,235,252 -0.04(-0.42%)
Sep 07, 2011 8.267 8.442 8.253 8.442 17,693,820 +0.37(+4.60%)
Sep 06, 2011 7.980 8.092 7.924 8.071 18,256,480 -0.10(-1.20%)
Sep 02, 2011 8.211 8.267 8.106 8.169 15,300,056 -0.16(-1.93%)
Sep 01, 2011 8.351 8.442 8.309 8.330 12,982,652 -0.06(-0.67%)
Aug 31, 2011 8.456 8.463 8.327 8.386 14,480,474 +0.00(+0.00%)
Aug 30, 2011 8.414 8.449 8.330 8.386 11,286,012 -0.11(-1.32%)
Aug 29, 2011 8.358 8.498 8.337 8.498 11,837,014 +0.22(+2.71%)
Aug 26, 2011 7.987 8.309 7.987 8.274 13,447,029 +0.32(+4.05%)
Aug 25, 2011 8.190 8.260 7.924 7.952 25,289,904 -0.27(-3.32%)
Aug 24, 2011 8.260 8.267 8.078 8.225 20,368,938 -0.07(-0.84%)
Aug 23, 2011 7.959 8.330 7.959 8.295 23,644,468 +0.42(+5.34%)
Aug 22, 2011 7.854 7.924 7.735 7.875 24,925,118 +0.21(+2.74%)
Aug 19, 2011 7.665 7.861 7.637 7.665 16,982,320 -0.08(-1.00%)
Aug 18, 2011 7.812 7.854 7.532 7.742 30,142,144 -0.32(-4.00%)
Aug 17, 2011 8.085 8.120 7.952 8.064 13,528,209 -0.01(-0.09%)
Aug 16, 2011 8.050 8.183 7.987 8.071 16,459,334 -0.11(-1.29%)
Aug 15, 2011 8.141 8.211 8.092 8.176 7,828,809 +0.15(+1.83%)
Aug 12, 2011 8.001 8.092 7.941 8.029 12,901,003 -0.04(-0.52%)
Aug 11, 2011 7.854 8.190 7.854 8.071 24,281,242 +0.32(+4.07%)
Aug 10, 2011 7.931 7.980 7.742 7.756 27,671,166 -0.30(-3.74%)
Aug 09, 2011 7.840 8.071 7.616 8.057 31,067,452 +0.39(+5.12%)
Aug 08, 2011 7.840 7.924 7.595 7.665 25,890,248 -0.43(-5.36%)
Aug 05, 2011 8.099 8.190 7.833 8.099 31,556,580 -0.01(-0.17%)
Aug 04, 2011 8.421 8.505 8.106 8.113 38,411,836 -0.41(-4.77%)
Aug 03, 2011 8.505 8.583 8.351 8.519 27,627,786 -0.02(-0.25%)
Aug 02, 2011 8.723 8.730 8.541 8.541 18,208,082 -0.24(-2.71%)
Aug 01, 2011 8.828 8.891 8.639 8.779 28,724,784 +0.12(+1.38%)
Jul 29, 2011 8.625 8.709 8.569 8.660 29,376,704 +0.04(+0.41%)
Jul 28, 2011 8.758 8.905 8.604 8.625 39,687,112 -0.18(-1.99%)
Jul 27, 2011 8.989 9.010 8.779 8.800 27,288,542 -0.24(-2.64%)
Jul 26, 2011 8.975 9.143 8.968 9.038 23,001,006 +0.11(+1.18%)
Jul 25, 2011 8.912 8.982 8.828 8.933 34,854,436 -0.16(-1.77%)
Jul 22, 2011 8.828 9.094 8.828 9.094 23,462,814 +0.29(+3.26%)
Jul 21, 2011 8.737 8.884 8.702 8.807 11,869,848 +0.07(+0.80%)
Jul 20, 2011 8.730 8.786 8.660 8.737 12,431,870 +0.18(+2.05%)
Jul 19, 2011 8.470 8.604 8.407 8.562 19,051,904 +0.06(+0.66%)
Jul 18, 2011 8.505 8.534 8.428 8.505 21,375,474 -0.06(-0.65%)
Jul 15, 2011 8.583 8.625 8.477 8.562 16,445,147 +0.05(+0.58%)
Jul 14, 2011 8.695 8.709 8.470 8.512 25,374,690 -0.20(-2.33%)
Jul 13, 2011 8.730 8.891 8.688 8.716 24,398,904 +0.14(+1.63%)
Jul 12, 2011 8.625 8.639 8.491 8.576 23,400,592 -0.09(-1.05%)
Jul 11, 2011 8.737 8.800 8.646 8.667 14,614,734 -0.18(-1.98%)
Jul 08, 2011 8.856 8.863 8.646 8.842 19,937,688 -0.10(-1.10%)
Jul 07, 2011 8.863 9.010 8.800 8.940 28,401,696 +0.16(+1.84%)
Jul 06, 2011 8.849 8.856 8.688 8.779 29,649,990 -0.13(-1.49%)
Jul 05, 2011 9.003 9.003 8.842 8.912 14,753,590 -0.13(-1.47%)
Jul 01, 2011 8.821 9.052 8.821 9.045 24,299,836 +0.21(+2.38%)
Jun 30, 2011 8.786 8.905 8.723 8.835 29,912,418 +0.18(+2.11%)
Jun 29, 2011 8.730 8.758 8.590 8.653 23,702,000 +0.03(+0.39%)
Jun 28, 2011 8.424 8.619 8.451 8.619 47,605,792 +0.19(+2.31%)
Jun 27, 2011 8.330 8.471 8.289 8.424 41,437,824 +0.09(+1.05%)
Jun 24, 2011 8.505 8.538 8.310 8.336 38,751,272 -0.30(-3.43%)
Jun 23, 2011 8.525 8.666 8.404 8.632 26,983,242 -0.05(-0.62%)
Jun 22, 2011 8.841 8.841 8.679 8.686 25,023,738 -0.24(-2.64%)
Jun 21, 2011 8.767 8.928 8.747 8.921 19,917,388 +0.25(+2.87%)
Jun 20, 2011 8.673 8.693 8.636 8.673 15,971,570 +0.12(+1.42%)
Jun 17, 2011 8.807 8.814 8.515 8.552 27,472,134 -0.19(-2.15%)
Jun 16, 2011 8.800 8.847 8.680 8.740 25,155,544 -0.08(-0.91%)
Jun 15, 2011 8.881 8.975 8.814 8.820 27,103,726 -0.14(-1.58%)
Jun 14, 2011 8.915 8.989 8.908 8.962 18,463,794 +0.23(+2.62%)
Jun 13, 2011 8.773 8.800 8.713 8.733 19,387,682 -0.04(-0.46%)
Jun 10, 2011 9.009 9.036 8.740 8.773 46,072,648 -0.34(-3.76%)
Jun 09, 2011 9.224 9.231 8.955 9.116 21,187,008 -0.11(-1.17%)
Jun 08, 2011 9.345 9.345 9.170 9.224 22,211,874 -0.11(-1.15%)
Jun 07, 2011 9.271 9.446 9.264 9.331 21,908,978 +0.13(+1.46%)
Jun 06, 2011 9.163 9.278 9.136 9.197 15,753,962 +0.03(+0.29%)
Jun 03, 2011 9.190 9.264 9.136 9.170 13,732,039 +0.33(+3.73%)
May 24, 2011 8.861 8.982 8.834 8.841 23,440,392 +0.02(+0.23%)
May 23, 2011 8.888 8.915 8.800 8.820 21,778,420 -0.19(-2.16%)
May 20, 2011 9.036 9.069 8.955 9.015 12,249,135 -0.03(-0.30%)
May 19, 2011 9.096 9.103 8.982 9.042 12,226,886 -0.05(-0.59%)
May 18, 2011 9.069 9.150 9.062 9.096 16,547,472 +0.09(+1.05%)
May 17, 2011 9.049 9.143 8.928 9.002 31,373,408 -0.05(-0.59%)
May 16, 2011 9.096 9.194 9.052 9.056 20,476,470 -0.08(-0.88%)
May 13, 2011 9.291 9.305 9.103 9.136 19,206,820 -0.15(-1.66%)
May 12, 2011 9.062 9.372 9.062 9.291 39,008,524 +0.22(+2.37%)
May 11, 2011 9.190 9.284 9.062 9.076 18,572,410 -0.17(-1.82%)
May 10, 2011 9.136 9.271 9.110 9.244 16,689,701 +0.05(+0.59%)
May 09, 2011 9.278 9.278 9.143 9.190 23,905,498 -0.05(-0.58%)
May 06, 2011 9.184 9.338 9.184 9.244 28,540,754 +0.13(+1.48%)
May 05, 2011 9.062 9.204 9.042 9.110 26,719,328 +0.07(+0.82%)
May 04, 2011 9.069 9.076 8.948 9.036 23,872,646 -0.01(-0.15%)
May 03, 2011 9.076 9.116 8.995 9.049 27,314,140 -0.03(-0.37%)
May 02, 2011 9.083 9.086 9.062 9.083 25,114,934 +0.01(+0.07%)
Apr 29, 2011 8.995 9.076 8.955 9.076 22,864,344 +0.06(+0.67%)
Apr 28, 2011 8.861 9.062 8.847 9.015 47,032,336 +0.08(+0.90%)
Apr 27, 2011 8.626 8.975 8.505 8.935 66,397,512 +0.49(+5.81%)
Apr 26, 2011 8.310 8.444 8.283 8.444 16,720,162 +0.19(+2.28%)
Apr 25, 2011 8.404 8.410 8.222 8.256 16,722,267 -0.19(-2.23%)
Apr 21, 2011 8.431 8.484 8.410 8.444 22,207,498 +0.07(+0.88%)
Apr 20, 2011 8.323 8.370 8.249 8.370 25,195,318 +0.33(+4.10%)
Apr 19, 2011 8.061 8.074 7.967 8.041 25,445,216 +0.01(+0.08%)
Apr 18, 2011 8.148 8.155 7.980 8.034 17,072,014 -0.17(-2.13%)
Apr 15, 2011 8.249 8.266 8.155 8.209 9,411,454 -0.07(-0.81%)
Apr 14, 2011 8.189 8.303 8.182 8.276 17,676,428 +0.03(+0.41%)
Apr 13, 2011 8.303 8.316 8.222 8.242 17,274,734 +0.02(+0.25%)
Apr 12, 2011 8.289 8.323 8.168 8.222 12,715,918 -0.19(-2.24%)
Apr 11, 2011 8.431 8.457 8.350 8.410 13,825,264 -0.09(-1.11%)
Apr 08, 2011 8.558 8.639 8.491 8.505 11,175,128 -0.05(-0.55%)
Apr 07, 2011 8.538 8.612 8.501 8.552 12,583,739 -0.03(-0.39%)
Apr 06, 2011 8.538 8.626 8.525 8.585 19,239,760 +0.21(+2.49%)
Apr 05, 2011 8.276 8.410 8.269 8.377 30,543,584 +0.19(+2.30%)
Apr 04, 2011 8.215 8.242 8.168 8.189 14,370,243 -0.02(-0.25%)
Apr 01, 2011 8.242 8.256 8.175 8.209 15,994,378 +0.02(+0.25%)
Mar 31, 2011 8.276 8.296 8.128 8.189 19,482,426 +0.05(+0.58%)
Mar 30, 2011 8.155 8.168 8.081 8.141 19,394,946 +0.03(+0.41%)
Mar 29, 2011 8.115 8.128 8.074 8.108 38,496,940 -0.07(-0.90%)
Mar 28, 2011 8.242 8.310 8.131 8.182 11,390,552 -0.05(-0.57%)
Mar 25, 2011 8.283 8.289 8.195 8.229 15,149,988 -0.03(-0.33%)
Mar 24, 2011 8.155 8.276 8.088 8.256 23,707,266 +0.16(+1.99%)
Mar 23, 2011 7.987 8.108 7.879 8.094 26,536,472 +0.15(+1.86%)
Mar 22, 2011 8.020 8.027 7.933 7.947 16,147,721 -0.08(-1.00%)
Mar 21, 2011 8.081 8.101 8.027 8.027 22,620,752 +0.13(+1.62%)
Mar 18, 2011 7.933 7.947 7.785 7.899 19,366,134 +0.09(+1.21%)
Mar 17, 2011 7.765 7.886 7.765 7.805 20,098,820 +0.12(+1.57%)
Mar 16, 2011 7.940 8.007 7.617 7.684 58,297,508 -0.32(-4.03%)
Mar 15, 2011 7.910 8.014 7.906 8.007 21,141,082 -0.17(-2.06%)
Mar 14, 2011 8.088 8.202 8.081 8.175 12,797,054 -0.03(-0.41%)
Mar 11, 2011 8.101 8.242 8.094 8.209 20,217,612 +0.07(+0.83%)
Mar 10, 2011 8.222 8.236 8.101 8.141 26,051,332 -0.28(-3.27%)
Mar 09, 2011 8.316 8.491 8.242 8.417 38,546,448 +0.11(+1.38%)
Mar 08, 2011 8.303 8.383 8.296 8.303 28,332,220 +0.10(+1.23%)
Mar 07, 2011 8.343 8.357 8.115 8.202 23,063,464 -0.14(-1.69%)
Mar 04, 2011 8.323 8.404 8.289 8.343 30,380,136 +0.10(+1.22%)
Mar 03, 2011 8.296 8.303 8.182 8.242 21,883,538 +0.03(+0.41%)
Mar 02, 2011 8.155 8.273 8.145 8.209 18,730,446 +0.02(+0.25%)
Mar 01, 2011 8.431 8.444 8.182 8.189 23,785,048 -0.07(-0.90%)
Feb 28, 2011 8.330 8.330 8.202 8.262 27,279,664 +0.00(+0.00%)
Feb 25, 2011 8.236 8.303 8.162 8.262 22,877,290 +0.11(+1.40%)
Feb 24, 2011 8.316 8.316 8.074 8.148 44,606,004 -0.11(-1.30%)
Feb 23, 2011 8.451 8.464 8.215 8.256 24,874,634 -0.09(-1.05%)
Feb 22, 2011 8.565 8.565 8.330 8.343 22,559,340 -0.27(-3.12%)
Feb 18, 2011 8.787 8.800 8.599 8.612 22,560,072 -0.17(-1.99%)
Feb 17, 2011 8.659 8.787 8.619 8.787 24,705,294 +0.12(+1.40%)
Feb 16, 2011 8.652 8.713 8.619 8.666 21,634,760 +0.05(+0.55%)
Feb 15, 2011 8.578 8.652 8.565 8.619 10,845,123 -0.05(-0.54%)
Feb 14, 2011 8.713 8.713 8.652 8.666 11,908,221 -0.03(-0.39%)
Feb 11, 2011 8.578 8.726 8.498 8.699 16,947,168 +0.07(+0.78%)
Feb 10, 2011 8.686 8.713 8.565 8.632 39,196,296 -0.17(-1.91%)
Feb 09, 2011 8.915 9.022 8.800 8.800 20,372,568 -0.22(-2.46%)
Feb 08, 2011 9.089 9.143 8.982 9.022 17,592,824 -0.16(-1.76%)
Feb 07, 2011 9.163 9.237 9.130 9.184 23,740,446 +0.03(+0.29%)
Feb 04, 2011 9.002 9.163 8.952 9.157 19,773,182 +0.17(+1.95%)
Feb 03, 2011 9.009 9.022 8.915 8.982 11,210,440 +0.01(+0.15%)
Feb 02, 2011 8.901 9.036 8.874 8.968 18,738,816 +0.09(+0.98%)
Feb 01, 2011 8.915 8.945 8.861 8.881 26,388,250 +0.09(+1.07%)
Jan 31, 2011 8.820 8.847 8.760 8.787 26,354,884 -0.03(-0.31%)
Jan 28, 2011 9.069 9.069 8.800 8.814 34,104,820 -0.13(-1.50%)
Jan 27, 2011 8.955 9.110 8.874 8.948 34,873,052 +0.05(+0.53%)
Jan 26, 2011 8.962 8.962 8.881 8.901 29,163,358 +0.01(+0.15%)
Jan 25, 2011 8.921 8.995 8.888 8.888 24,702,284 -0.15(-1.71%)
Jan 24, 2011 8.962 9.069 8.861 9.042 18,102,540 +0.12(+1.36%)
Jan 21, 2011 8.948 9.002 8.894 8.921 35,003,512 +0.01(+0.08%)
Jan 20, 2011 8.989 9.036 8.881 8.915 36,533,388 -0.18(-2.00%)
Jan 19, 2011 9.257 9.311 9.096 9.096 30,431,366 -0.01(-0.15%)
Jan 18, 2011 9.197 9.291 9.089 9.110 21,863,164 -0.09(-0.95%)
Jan 14, 2011 9.022 9.204 8.972 9.197 22,362,342 +0.21(+2.32%)
Jan 13, 2011 9.089 9.116 8.921 8.989 17,980,956 -0.09(-1.04%)
Jan 12, 2011 9.096 9.116 8.995 9.083 15,956,660 +0.06(+0.67%)
Jan 11, 2011 9.062 9.089 8.948 9.022 27,173,968 +0.13(+1.51%)
Jan 10, 2011 8.814 8.921 8.780 8.888 24,235,836 +0.10(+1.15%)
Jan 07, 2011 8.679 8.807 8.659 8.787 30,631,336 +0.13(+1.55%)
Jan 06, 2011 8.404 8.686 8.370 8.652 35,604,336 +0.34(+4.13%)
Jan 05, 2011 8.404 8.437 8.229 8.310 14,543,147 -0.18(-2.14%)
Jan 04, 2011 8.471 8.491 8.363 8.491 14,442,755 +0.03(+0.32%)
Jan 03, 2011 8.444 8.528 8.431 8.464 10,472,394 +0.03(+0.40%)
Dec 31, 2010 8.357 8.431 8.330 8.431 6,271,240 +0.09(+1.13%)
Dec 30, 2010 8.303 8.350 8.286 8.336 6,351,631 +0.06(+0.73%)
Dec 29, 2010 8.242 8.357 8.209 8.276 13,851,638 +0.05(+0.57%)
Dec 28, 2010 8.249 8.289 8.202 8.229 7,782,511 -0.05(-0.57%)
Dec 27, 2010 8.283 8.303 8.222 8.276 5,787,195 +0.05(+0.65%)
Dec 23, 2010 8.269 8.283 8.202 8.222 8,553,715 -0.05(-0.57%)
Dec 22, 2010 8.310 8.370 8.242 8.269 11,699,144 -0.06(-0.73%)
Dec 21, 2010 8.357 8.390 8.283 8.330 16,329,993 +0.04(+0.49%)
Dec 20, 2010 8.377 8.417 8.262 8.289 14,129,983 -0.24(-2.84%)
Dec 17, 2010 8.397 8.558 8.370 8.531 31,770,480 +0.25(+3.00%)
Dec 16, 2010 8.202 8.283 8.202 8.283 16,436,144 +0.13(+1.65%)
Dec 15, 2010 8.074 8.182 8.047 8.148 16,754,346 +0.14(+1.76%)
Dec 14, 2010 8.054 8.074 7.967 8.007 18,716,406 +0.01(+0.08%)
Dec 13, 2010 8.128 8.189 8.000 8.000 17,596,762 -0.12(-1.49%)
Dec 10, 2010 8.121 8.155 8.068 8.121 14,878,040 +0.03(+0.42%)
Dec 09, 2010 8.128 8.236 8.088 8.088 21,583,830 +0.08(+1.01%)
Dec 08, 2010 7.987 8.034 7.967 8.007 16,283,092 +0.05(+0.68%)
Dec 07, 2010 8.054 8.068 7.953 7.953 14,346,166 -0.04(-0.50%)
Dec 06, 2010 8.047 8.061 7.953 7.994 11,155,376 -0.05(-0.67%)
Dec 03, 2010 7.799 8.068 7.765 8.047 33,884,564 +0.29(+3.73%)
Dec 02, 2010 7.543 7.785 7.536 7.758 41,478,544 +0.29(+3.87%)
Dec 01, 2010 7.368 7.483 7.328 7.469 33,721,820 +0.24(+3.35%)
Nov 30, 2010 7.220 7.261 7.200 7.227 24,576,314 -0.04(-0.56%)
Nov 29, 2010 7.355 7.388 7.200 7.267 26,024,124 -0.13(-1.73%)
Nov 26, 2010 7.335 7.409 7.321 7.395 6,679,942 +0.00(+0.00%)
Nov 24, 2010 7.315 7.395 7.395 7.395 15,356,369 +0.17(+2.42%)
Nov 23, 2010 7.388 7.395 7.207 7.220 17,069,022 -0.26(-3.50%)
Nov 22, 2010 7.409 7.496 7.368 7.483 11,661,441 +0.03(+0.45%)
Nov 19, 2010 7.402 7.449 7.362 7.449 5,572,571 +0.03(+0.36%)
Nov 18, 2010 7.382 7.462 7.382 7.422 11,929,759 +0.10(+1.38%)
Nov 17, 2010 7.328 7.368 7.288 7.321 15,334,276 +0.02(+0.28%)
Nov 16, 2010 7.409 7.436 7.274 7.301 12,242,317 -0.13(-1.81%)
Nov 15, 2010 7.489 7.516 7.436 7.436 9,953,636 +0.01(+0.09%)
Nov 12, 2010 7.388 7.456 7.355 7.429 12,322,237 -0.01(-0.09%)
Nov 11, 2010 7.462 7.496 7.395 7.436 15,913,922 -0.13(-1.69%)
Nov 10, 2010 7.536 7.563 7.476 7.563 16,995,372 +0.07(+0.99%)
Nov 09, 2010 7.523 7.590 7.462 7.489 24,393,114 +0.02(+0.27%)
Nov 08, 2010 7.489 7.489 7.388 7.469 12,310,467 -0.05(-0.63%)
Nov 05, 2010 7.557 7.557 7.462 7.516 15,830,702 -0.05(-0.71%)
Nov 04, 2010 7.395 7.570 7.375 7.570 20,114,526 +0.22(+3.02%)
Nov 03, 2010 7.335 7.362 7.281 7.348 13,096,607 +0.06(+0.83%)
Nov 02, 2010 7.355 7.355 7.247 7.288 14,398,695 -0.03(-0.46%)
Nov 01, 2010 7.335 7.395 7.294 7.321 9,319,116 -0.01(-0.18%)
Oct 29, 2010 7.220 7.355 7.194 7.335 19,563,252 +0.10(+1.39%)
Oct 28, 2010 7.308 7.315 7.200 7.234 20,989,264 +0.07(+1.03%)
Oct 27, 2010 7.140 7.187 7.113 7.160 16,417,092 -0.02(-0.28%)
Oct 25, 2010 7.187 7.214 7.133 7.180 22,749,996 +0.05(+0.75%)
Oct 22, 2010 7.019 7.126 6.992 7.126 15,809,701 +0.13(+1.83%)
Oct 21, 2010 6.985 7.046 6.931 6.999 37,496,804 +0.05(+0.77%)
Oct 20, 2010 6.918 6.978 6.871 6.945 12,842,720 +0.09(+1.27%)
Oct 19, 2010 6.864 6.931 6.810 6.857 17,948,362 -0.07(-0.97%)
Oct 18, 2010 6.904 6.945 6.871 6.925 19,305,166 -0.03(-0.39%)
Oct 15, 2010 7.039 7.046 6.898 6.952 18,529,302 -0.02(-0.29%)
Oct 14, 2010 7.012 7.052 6.955 6.972 18,646,424 -0.04(-0.58%)
Oct 13, 2010 6.938 7.039 6.931 7.012 15,682,391 +0.11(+1.56%)
Oct 12, 2010 6.911 6.945 6.824 6.904 11,139,155 -0.05(-0.68%)
Oct 11, 2010 6.945 6.978 6.904 6.952 8,577,476 -0.01(-0.19%)
Oct 08, 2010 6.965 6.978 6.857 6.965 9,343,479 +0.05(+0.78%)
Oct 07, 2010 6.925 6.958 6.857 6.911 45,237 -0.01(-0.19%)
Oct 06, 2010 6.965 6.999 6.898 6.925 15,868,421 -0.07(-1.06%)
Oct 05, 2010 6.884 7.005 6.871 6.999 162,009 +0.13(+1.96%)
Oct 04, 2010 6.904 6.952 6.804 6.864 20,274,364 -0.03(-0.39%)
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.