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

Taiwan Semiconductor ADR (NY: TSM )

138.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2008 6.497 6.631 6.497 6.567 35,464,572 +0.06(+0.98%)
Mar 28, 2008 6.618 6.625 6.446 6.503 37,831,204 -0.10(-1.45%)
Mar 27, 2008 6.836 6.836 6.522 6.599 56,035,436 -0.26(-3.82%)
Mar 26, 2008 7.002 7.002 6.810 6.861 39,926,596 -0.14(-2.01%)
Mar 25, 2008 7.098 7.098 6.957 7.002 28,516,492 -0.10(-1.35%)
Mar 24, 2008 6.989 7.143 6.938 7.098 35,561,532 +0.50(+7.56%)
Mar 21, 2008 6.446 6.657 6.375 6.599 27,838,534 +0.01(+0.20%)
Mar 20, 2008 6.446 6.657 6.375 6.586 27,838,534 +0.33(+5.21%)
Mar 19, 2008 6.458 6.529 6.247 6.260 21,362,468 -0.23(-3.55%)
Mar 18, 2008 6.382 6.490 6.267 6.490 25,036,380 +0.29(+4.64%)
Mar 17, 2008 6.094 6.300 6.088 6.203 25,324,186 -0.12(-1.82%)
Mar 14, 2008 6.503 6.522 6.254 6.318 24,019,082 -0.20(-3.04%)
Mar 13, 2008 6.490 6.573 6.292 6.516 32,510,646 -0.06(-0.88%)
Mar 12, 2008 6.650 6.721 6.573 6.573 19,607,492 -0.15(-2.28%)
Mar 11, 2008 6.471 6.727 6.471 6.727 37,046,432 +0.37(+5.84%)
Mar 10, 2008 6.394 6.458 6.299 6.356 33,640,172 -0.08(-1.29%)
Mar 07, 2008 6.478 6.599 6.350 6.439 35,746,068 -0.06(-0.98%)
Mar 06, 2008 6.586 6.689 6.484 6.503 30,505,258 -0.08(-1.26%)
Mar 05, 2008 6.522 6.644 6.516 6.586 32,340,592 +0.18(+2.79%)
Mar 04, 2008 6.311 6.433 6.235 6.407 44,050,420 +0.25(+4.05%)
Mar 03, 2008 6.286 6.286 6.075 6.158 23,061,260 -0.07(-1.13%)
Feb 29, 2008 6.337 6.382 6.215 6.228 14,529,347 -0.19(-2.89%)
Feb 28, 2008 6.490 6.529 6.401 6.414 20,514,544 -0.13(-2.05%)
Feb 27, 2008 6.401 6.586 6.401 6.548 22,174,064 +0.07(+1.09%)
Feb 26, 2008 6.350 6.516 6.292 6.478 24,584,418 +0.17(+2.63%)
Feb 25, 2008 6.241 6.330 6.151 6.311 21,108,660 +0.12(+1.96%)
Feb 22, 2008 6.158 6.222 6.056 6.190 20,482,894 +0.05(+0.83%)
Feb 21, 2008 6.299 6.356 6.107 6.139 28,796,750 -0.11(-1.74%)
Feb 20, 2008 6.228 6.267 6.139 6.247 19,972,752 -0.03(-0.41%)
Feb 19, 2008 6.254 6.350 6.247 6.273 30,543,892 +0.06(+1.03%)
Feb 18, 2008 6.132 6.292 6.113 6.209 0 +0.00(+0.00%)
Feb 15, 2008 6.132 6.292 6.113 6.209 19,038,962 +0.01(+0.10%)
Feb 14, 2008 6.177 6.318 6.177 6.203 31,074,446 -0.01(-0.10%)
Feb 13, 2008 6.139 6.215 6.081 6.209 16,248,137 +0.11(+1.78%)
Feb 12, 2008 6.043 6.164 6.024 6.100 16,686,139 +0.08(+1.27%)
Feb 11, 2008 5.915 6.043 5.870 6.024 17,748,678 +0.12(+1.95%)
Feb 08, 2008 5.819 5.966 5.806 5.908 14,563,691 -0.01(-0.11%)
Feb 07, 2008 5.819 5.992 5.717 5.915 26,456,332 +0.09(+1.54%)
Feb 06, 2008 5.845 5.998 5.819 5.825 18,379,280 -0.02(-0.33%)
Feb 05, 2008 6.171 6.171 5.845 5.845 31,946,578 -0.40(-6.45%)
Feb 04, 2008 6.279 6.286 6.145 6.247 18,727,784 +0.01(+0.20%)
Feb 01, 2008 6.043 6.260 6.024 6.235 36,038,976 +0.32(+5.41%)
Jan 31, 2008 5.857 5.992 5.621 5.915 34,642,104 +0.23(+4.05%)
Jan 30, 2008 5.697 5.857 5.614 5.685 29,070,964 -0.01(-0.11%)
Jan 29, 2008 5.717 5.736 5.602 5.691 18,456,094 +0.13(+2.30%)
Jan 28, 2008 5.506 5.595 5.422 5.563 18,191,116 +0.00(+0.00%)
Jan 25, 2008 5.576 5.787 5.557 5.563 30,913,280 +0.01(+0.12%)
Jan 24, 2008 5.538 5.691 5.461 5.557 26,975,202 +0.08(+1.52%)
Jan 23, 2008 5.039 5.518 4.924 5.474 40,406,080 +0.36(+7.13%)
Jan 22, 2008 5.000 5.295 4.834 5.109 31,703,072 -0.42(-7.52%)
Jan 21, 2008 5.435 5.653 5.416 5.525 0 +0.00(+0.00%)
Jan 18, 2008 5.435 5.653 5.416 5.525 25,686,058 +0.16(+2.98%)
Jan 17, 2008 5.467 5.608 5.339 5.365 29,733,838 -0.06(-1.06%)
Jan 16, 2008 5.563 5.582 5.295 5.422 25,862,996 -0.19(-3.31%)
Jan 15, 2008 5.787 5.819 5.602 5.608 26,660,228 -0.18(-3.09%)
Jan 14, 2008 5.781 5.813 5.710 5.787 23,128,958 +0.10(+1.80%)
Jan 11, 2008 5.742 5.742 5.646 5.685 23,304,100 -0.12(-2.09%)
Jan 10, 2008 5.723 5.813 5.678 5.806 24,575,370 +0.01(+0.22%)
Jan 09, 2008 5.646 5.845 5.634 5.793 31,729,226 +0.19(+3.42%)
Jan 08, 2008 5.602 5.736 5.563 5.602 29,277,298 +0.01(+0.11%)
Jan 07, 2008 5.755 5.755 5.518 5.595 28,055,608 -0.12(-2.02%)
Jan 04, 2008 6.011 6.049 5.691 5.710 31,940,604 -0.33(-5.40%)
Jan 03, 2008 6.075 6.164 6.011 6.036 16,580,311 -0.08(-1.36%)
Jan 02, 2008 6.292 6.330 6.068 6.119 20,303,588 -0.25(-3.92%)
Jan 01, 2008 6.362 6.414 6.337 6.369 0 +0.00(+0.00%)
Dec 31, 2007 6.362 6.414 6.337 6.369 10,484,687 +0.04(+0.61%)
Dec 28, 2007 6.292 6.343 6.222 6.330 14,018,849 +0.06(+1.02%)
Dec 27, 2007 6.401 6.414 6.247 6.267 7,630,210 -0.09(-1.41%)
Dec 26, 2007 6.286 6.356 6.241 6.356 7,504,372 +0.08(+1.22%)
Dec 24, 2007 6.292 6.318 6.235 6.279 2,950,877 +0.01(+0.10%)
Dec 21, 2007 6.235 6.279 6.190 6.273 13,666,657 +0.09(+1.45%)
Dec 20, 2007 6.235 6.254 6.139 6.183 12,157,032 -0.01(-0.10%)
Dec 19, 2007 6.107 6.228 6.107 6.190 16,201,649 +0.03(+0.52%)
Dec 18, 2007 6.068 6.215 6.043 6.158 16,143,074 +0.15(+2.45%)
Dec 17, 2007 6.215 6.215 5.998 6.011 20,361,394 -0.16(-2.59%)
Dec 14, 2007 6.318 6.318 6.151 6.171 13,538,427 -0.13(-2.13%)
Dec 13, 2007 6.299 6.324 6.183 6.305 19,628,952 -0.09(-1.40%)
Dec 12, 2007 6.458 6.516 6.299 6.394 15,510,656 +0.04(+0.70%)
Dec 11, 2007 6.490 6.599 6.330 6.350 21,269,628 -0.13(-1.97%)
Dec 10, 2007 6.439 6.548 6.420 6.478 14,031,168 -0.11(-1.65%)
Dec 07, 2007 6.586 6.637 6.535 6.586 16,044,946 +0.03(+0.39%)
Dec 06, 2007 6.382 6.573 6.382 6.561 16,355,858 +0.16(+2.50%)
Dec 05, 2007 6.318 6.420 6.305 6.401 25,987,006 +0.20(+3.20%)
Dec 04, 2007 6.215 6.305 6.171 6.203 13,546,955 -0.04(-0.72%)
Dec 03, 2007 6.369 6.375 6.228 6.247 19,213,042 -0.10(-1.51%)
Nov 30, 2007 6.350 6.433 6.305 6.343 25,733,878 +0.11(+1.74%)
Nov 29, 2007 6.203 6.279 6.132 6.235 19,473,048 +0.00(+0.00%)
Nov 28, 2007 6.011 6.292 6.011 6.235 22,718,428 +0.20(+3.39%)
Nov 27, 2007 6.100 6.100 5.953 6.030 20,708,644 -0.04(-0.63%)
Nov 26, 2007 6.075 6.209 6.062 6.068 19,375,196 +0.00(+0.00%)
Nov 23, 2007 6.075 6.132 6.024 6.068 11,932,604 +0.14(+2.37%)
Nov 21, 2007 6.075 6.094 5.857 5.928 23,685,864 -0.25(-4.04%)
Nov 20, 2007 6.126 6.343 6.094 6.177 17,006,860 +0.08(+1.36%)
Nov 19, 2007 6.190 6.235 6.094 6.094 17,500,836 -0.14(-2.26%)
Nov 16, 2007 6.196 6.241 6.100 6.235 14,328,069 +0.06(+1.04%)
Nov 15, 2007 6.330 6.337 6.107 6.171 23,293,900 -0.12(-1.93%)
Nov 14, 2007 6.362 6.433 6.273 6.292 12,667,243 -0.10(-1.50%)
Nov 13, 2007 6.209 6.388 6.209 6.388 32,655,756 +0.26(+4.17%)
Nov 12, 2007 6.260 6.356 6.132 6.132 21,210,548 -0.14(-2.24%)
Nov 09, 2007 6.267 6.388 6.241 6.273 21,554,396 -0.06(-0.91%)
Nov 08, 2007 6.465 6.548 6.241 6.330 27,782,188 -0.17(-2.56%)
Nov 07, 2007 6.669 6.669 6.484 6.497 15,452,628 -0.17(-2.59%)
Nov 06, 2007 6.522 6.695 6.522 6.669 15,465,434 +0.15(+2.25%)
Nov 05, 2007 6.510 6.676 6.458 6.522 18,341,482 -0.12(-1.83%)
Nov 02, 2007 6.637 6.746 6.567 6.644 27,030,330 -0.07(-1.05%)
Nov 01, 2007 6.484 6.868 6.484 6.714 36,092,412 -0.10(-1.41%)
Oct 31, 2007 6.682 6.861 6.663 6.810 33,342,532 +0.16(+2.40%)
Oct 30, 2007 6.586 6.676 6.497 6.650 24,394,994 -0.07(-1.05%)
Oct 29, 2007 6.503 6.740 6.484 6.721 46,318,316 +0.38(+6.05%)
Oct 26, 2007 6.350 6.375 6.299 6.337 35,049,944 +0.08(+1.33%)
Oct 25, 2007 6.356 6.356 6.203 6.254 32,964,230 +0.01(+0.10%)
Oct 24, 2007 6.356 6.356 6.081 6.247 25,141,972 -0.16(-2.50%)
Oct 23, 2007 6.305 6.420 6.279 6.407 25,330,418 +0.20(+3.19%)
Oct 22, 2007 6.222 6.279 6.139 6.209 14,549,187 -0.02(-0.31%)
Oct 19, 2007 6.394 6.465 6.203 6.228 23,454,414 -0.23(-3.56%)
Oct 18, 2007 6.490 6.535 6.382 6.458 20,734,398 -0.05(-0.79%)
Oct 17, 2007 6.484 6.567 6.382 6.510 19,088,198 +0.13(+2.11%)
Oct 16, 2007 6.446 6.452 6.330 6.375 16,493,531 -0.02(-0.30%)
Oct 15, 2007 6.478 6.573 6.369 6.394 18,347,170 -0.03(-0.40%)
Oct 12, 2007 6.554 6.554 6.375 6.420 26,332,772 -0.11(-1.67%)
Oct 11, 2007 6.778 6.816 6.458 6.529 35,467,340 -0.36(-5.29%)
Oct 10, 2007 6.842 6.919 6.714 6.893 24,702,372 +0.05(+0.75%)
Oct 09, 2007 6.816 6.855 6.714 6.842 22,160,166 +0.06(+0.85%)
Oct 08, 2007 6.785 6.912 6.753 6.785 16,179,352 -0.05(-0.75%)
Oct 05, 2007 6.721 6.925 6.695 6.836 17,940,880 +0.18(+2.69%)
Oct 04, 2007 6.657 6.746 6.625 6.657 18,337,788 +0.02(+0.29%)
Oct 03, 2007 6.657 6.733 6.580 6.637 13,811,672 -0.09(-1.33%)
Oct 02, 2007 6.682 6.746 6.657 6.727 17,059,124 +0.06(+0.86%)
Oct 01, 2007 6.522 6.740 6.510 6.669 16,662,740 +0.20(+3.06%)
Sep 28, 2007 6.561 6.580 6.465 6.471 12,205,278 -0.10(-1.56%)
Sep 27, 2007 6.542 6.618 6.497 6.573 17,667,644 +0.14(+2.19%)
Sep 26, 2007 6.516 6.580 6.394 6.433 21,626,094 -0.04(-0.59%)
Sep 25, 2007 6.522 6.535 6.433 6.471 24,557,404 -0.10(-1.46%)
Sep 24, 2007 6.586 6.650 6.535 6.567 17,651,724 +0.01(+0.20%)
Sep 21, 2007 6.458 6.580 6.452 6.554 14,584,061 +0.11(+1.69%)
Sep 20, 2007 6.446 6.490 6.388 6.446 17,188,078 -0.02(-0.30%)
Sep 19, 2007 6.516 6.516 6.394 6.465 25,694,952 -0.08(-1.17%)
Sep 18, 2007 6.279 6.554 6.235 6.542 20,878,116 +0.26(+4.18%)
Sep 17, 2007 6.299 6.356 6.235 6.279 13,659,822 -0.10(-1.60%)
Sep 14, 2007 6.375 6.426 6.350 6.382 17,655,476 -0.04(-0.60%)
Sep 13, 2007 6.267 6.471 6.247 6.420 20,572,852 +0.12(+1.93%)
Sep 12, 2007 6.260 6.420 6.203 6.299 20,361,106 +0.03(+0.51%)
Sep 11, 2007 6.286 6.318 6.190 6.267 19,278,290 +0.04(+0.72%)
Sep 10, 2007 6.260 6.362 6.158 6.222 18,844,008 +0.01(+0.10%)
Sep 07, 2007 6.369 6.369 6.126 6.215 25,415,960 -0.26(-3.95%)
Sep 06, 2007 6.452 6.516 6.369 6.471 19,735,562 +0.10(+1.50%)
Sep 05, 2007 6.343 6.420 6.337 6.375 22,213,338 -0.10(-1.48%)
Sep 04, 2007 6.311 6.516 6.299 6.471 19,669,568 +0.13(+2.02%)
Aug 31, 2007 6.299 6.350 6.247 6.343 16,216,572 +0.25(+4.09%)
Aug 30, 2007 6.145 6.254 6.081 6.094 11,896,573 -0.13(-2.06%)
Aug 29, 2007 6.088 6.235 6.056 6.222 13,528,458 +0.21(+3.51%)
Aug 28, 2007 6.222 6.222 5.985 6.011 13,633,393 -0.20(-3.29%)
Aug 27, 2007 6.394 6.394 6.177 6.215 15,655,721 -0.20(-3.19%)
Aug 24, 2007 6.305 6.433 6.292 6.420 12,417,963 +0.06(+0.90%)
Aug 23, 2007 6.394 6.394 6.209 6.362 15,694,869 +0.04(+0.71%)
Aug 22, 2007 6.247 6.375 6.235 6.318 26,259,036 +0.13(+2.17%)
Aug 21, 2007 6.305 6.305 6.107 6.183 17,222,758 -0.03(-0.51%)
Aug 20, 2007 6.305 6.330 6.139 6.215 13,745,052 +0.01(+0.21%)
Aug 17, 2007 6.004 6.235 5.979 6.203 26,198,046 +0.38(+6.48%)
Aug 16, 2007 5.768 5.908 5.602 5.825 34,238,460 -0.05(-0.87%)
Aug 15, 2007 6.107 6.151 5.845 5.877 47,607,924 -0.26(-4.27%)
Aug 14, 2007 6.446 6.478 6.139 6.139 26,272,486 -0.27(-4.29%)
Aug 13, 2007 6.522 6.522 6.330 6.414 20,786,944 +0.08(+1.31%)
Aug 10, 2007 6.394 6.394 6.107 6.330 28,800,276 +0.08(+1.23%)
Aug 09, 2007 6.478 6.484 6.139 6.254 41,998,076 -0.31(-4.77%)
Aug 08, 2007 6.458 6.612 6.433 6.567 19,250,122 +0.24(+3.84%)
Aug 07, 2007 6.260 6.375 6.222 6.324 19,744,580 -0.08(-1.30%)
Aug 06, 2007 6.318 6.420 6.151 6.407 25,394,534 +0.19(+3.09%)
Aug 03, 2007 6.247 6.458 6.215 6.215 28,446,184 -0.24(-3.76%)
Aug 02, 2007 6.458 6.535 6.145 6.458 23,223,146 +0.10(+1.61%)
Aug 01, 2007 6.330 6.382 6.151 6.356 28,432,606 -0.13(-2.07%)
Jul 31, 2007 6.631 6.676 6.465 6.490 27,183,676 -0.08(-1.26%)
Jul 30, 2007 6.573 6.637 6.471 6.573 29,650,504 +0.12(+1.78%)
Jul 27, 2007 6.599 6.599 6.350 6.458 39,820,912 -0.08(-1.17%)
Jul 26, 2007 6.810 6.810 6.458 6.535 44,712,100 -0.43(-6.24%)
Jul 25, 2007 7.008 7.053 6.880 6.970 20,737,666 +0.00(+0.00%)
Jul 24, 2007 6.976 7.187 6.829 6.970 24,873,348 -0.08(-1.09%)
Jul 23, 2007 7.059 7.066 6.996 7.047 21,499,054 +0.08(+1.10%)
Jul 20, 2007 7.136 7.162 6.868 6.970 33,290,196 -0.21(-2.94%)
Jul 19, 2007 7.207 7.245 7.130 7.181 31,164,552 -0.08(-1.14%)
Jul 18, 2007 7.277 7.418 7.149 7.264 27,268,706 -0.24(-3.24%)
Jul 17, 2007 7.398 7.539 7.398 7.507 20,123,598 +0.04(+0.51%)
Jul 16, 2007 7.481 7.526 7.296 7.469 20,184,608 +0.01(+0.17%)
Jul 13, 2007 7.507 7.520 7.443 7.456 17,104,058 -0.02(-0.26%)
Jul 12, 2007 7.341 7.481 7.322 7.475 16,943,510 +0.19(+2.54%)
Jul 11, 2007 7.283 7.334 7.245 7.290 24,779,784 -0.03(-0.44%)
Jul 10, 2007 7.424 7.443 7.315 7.322 27,285,914 -0.18(-2.39%)
Jul 09, 2007 7.341 7.552 7.347 7.501 32,596,234 +0.16(+2.18%)
Jul 06, 2007 7.245 7.373 7.232 7.341 28,688,866 +0.06(+0.79%)
Jul 05, 2007 7.290 7.315 7.226 7.283 32,294,360 +0.00(+0.00%)
Jul 03, 2007 7.239 7.302 7.207 7.283 9,299,254 +0.07(+0.98%)
Jul 02, 2007 7.117 7.232 7.155 7.213 20,011,312 +0.10(+1.35%)
Jun 29, 2007 7.143 7.251 7.047 7.117 21,612,996 -0.03(-0.36%)
Jun 28, 2007 7.047 7.181 7.047 7.143 15,286,546 +0.02(+0.27%)
Jun 27, 2007 7.002 7.136 6.976 7.123 12,295,059 +0.08(+1.18%)
Jun 26, 2007 7.123 7.143 6.989 7.040 17,893,450 +0.01(+0.18%)
Jun 25, 2007 7.111 7.175 7.027 7.027 21,296,808 +0.01(+0.09%)
Jun 22, 2007 7.123 7.168 6.989 7.021 25,204,840 -0.16(-2.23%)
Jun 21, 2007 6.932 7.194 6.938 7.181 34,729,492 +0.27(+3.98%)
Jun 20, 2007 6.970 6.976 6.861 6.906 31,538,774 +0.06(+0.93%)
Jun 19, 2007 6.836 6.861 6.759 6.842 15,199,126 +0.02(+0.28%)
Jun 18, 2007 6.906 6.919 6.797 6.823 19,846,910 -0.10(-1.39%)
Jun 15, 2007 6.791 6.957 6.791 6.919 32,067,826 +0.14(+2.08%)
Jun 14, 2007 6.676 6.810 6.650 6.778 34,809,892 +0.14(+2.12%)
Jun 13, 2007 6.567 6.644 6.554 6.637 24,406,178 +0.07(+1.07%)
Jun 12, 2007 6.644 6.644 6.542 6.567 18,479,472 -0.12(-1.82%)
Jun 11, 2007 6.721 6.746 6.676 6.689 22,633,526 -0.07(-1.04%)
Jun 08, 2007 6.650 6.772 6.599 6.759 27,435,450 -0.09(-1.31%)
Jun 07, 2007 6.932 6.964 6.842 6.848 31,450,172 -0.04(-0.65%)
Jun 06, 2007 6.932 6.970 6.829 6.893 15,425,279 -0.03(-0.46%)
Jun 05, 2007 7.047 7.079 6.855 6.925 48,906,396 -0.10(-1.46%)
Jun 04, 2007 7.034 7.098 7.008 7.027 19,462,748 -0.06(-0.81%)
Jun 01, 2007 6.976 7.111 6.944 7.085 27,610,718 +0.11(+1.56%)
May 31, 2007 6.880 7.002 6.823 6.976 29,384,796 +0.16(+2.35%)
May 30, 2007 6.804 6.848 6.714 6.816 21,361,806 +0.02(+0.28%)
May 29, 2007 6.778 6.836 6.746 6.797 26,203,050 +0.10(+1.53%)
May 25, 2007 6.650 6.714 6.599 6.695 25,580,008 +0.03(+0.48%)
May 24, 2007 6.772 6.810 6.606 6.663 47,043,604 -0.07(-1.04%)
May 23, 2007 6.848 6.900 6.721 6.733 24,182,890 -0.08(-1.22%)
May 22, 2007 6.753 6.861 6.695 6.816 30,138,878 +0.10(+1.43%)
May 21, 2007 6.772 6.829 6.701 6.721 37,996,792 -0.01(-0.19%)
May 18, 2007 6.855 6.880 6.727 6.733 78,187,848 -0.10(-1.40%)
May 17, 2007 6.682 6.925 6.682 6.829 41,067,664 +0.12(+1.71%)
May 16, 2007 6.580 6.733 6.573 6.714 19,685,206 +0.14(+2.14%)
May 15, 2007 6.593 6.644 6.510 6.573 13,378,456 +0.03(+0.49%)
May 14, 2007 6.657 6.669 6.522 6.542 17,944,946 -0.12(-1.73%)
May 11, 2007 6.605 6.689 6.605 6.657 15,845,670 -0.01(-0.10%)
May 10, 2007 6.746 6.746 6.637 6.663 21,901,532 -0.07(-1.04%)
May 09, 2007 6.663 6.733 6.644 6.733 19,115,618 +0.02(+0.29%)
May 08, 2007 6.804 6.810 6.695 6.714 11,300,587 -0.13(-1.87%)
May 07, 2007 6.842 6.880 6.810 6.842 8,259,459 +0.00(+0.00%)
May 04, 2007 6.970 6.976 6.842 6.842 14,891,046 -0.01(-0.09%)
May 03, 2007 6.772 6.880 6.772 6.848 15,304,565 +0.06(+0.85%)
May 02, 2007 6.829 6.842 6.759 6.791 18,079,264 -0.04(-0.65%)
May 01, 2007 6.746 6.855 6.721 6.836 12,510,090 +0.10(+1.42%)
Apr 30, 2007 6.816 6.823 6.740 6.740 20,666,050 -0.10(-1.40%)
Apr 27, 2007 6.964 6.970 6.804 6.836 25,532,312 -0.22(-3.08%)
Apr 26, 2007 6.938 7.072 6.938 7.053 28,579,922 +0.05(+0.73%)
Apr 25, 2007 6.912 7.021 6.900 7.002 43,418,032 +0.10(+1.48%)
Apr 24, 2007 6.874 6.938 6.695 6.900 42,095,920 +0.13(+1.98%)
Apr 23, 2007 6.810 6.816 6.740 6.765 15,655,769 +0.04(+0.57%)
Apr 20, 2007 6.944 6.951 6.669 6.727 25,685,230 -0.02(-0.28%)
Apr 19, 2007 6.727 6.772 6.695 6.746 23,318,174 -0.08(-1.12%)
Apr 18, 2007 6.823 6.893 6.810 6.823 16,555,999 +0.01(+0.09%)
Apr 17, 2007 6.906 6.906 6.778 6.816 16,823,928 -0.07(-1.02%)
Apr 16, 2007 6.919 6.932 6.823 6.887 21,141,398 +0.04(+0.65%)
Apr 13, 2007 6.848 6.919 6.791 6.842 12,951,274 -0.06(-0.93%)
Apr 12, 2007 6.900 6.944 6.842 6.906 12,558,660 +0.02(+0.28%)
Apr 11, 2007 6.970 6.976 6.861 6.887 11,601,811 -0.03(-0.37%)
Apr 10, 2007 6.900 6.989 6.861 6.912 17,396,768 -0.04(-0.55%)
Apr 09, 2007 7.098 7.098 6.932 6.951 13,578,038 -0.06(-0.91%)
Apr 05, 2007 6.964 7.066 6.912 7.015 18,797,874 +0.12(+1.76%)
Apr 04, 2007 6.970 7.021 6.861 6.893 20,169,102 -0.08(-1.10%)
Apr 03, 2007 6.938 6.970 6.868 6.970 26,416,298 +0.08(+1.11%)
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.