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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 6.439 6.439 6.204 6.357 18,223,388 -0.02(-0.37%)
Jan 30, 2006 6.368 6.398 6.274 6.380 12,737,852 +0.01(+0.18%)
Jan 27, 2006 6.298 6.463 6.263 6.368 23,903,968 +0.20(+3.24%)
Jan 26, 2006 5.945 6.180 5.856 6.168 38,615,200 +0.39(+6.72%)
Jan 25, 2006 5.968 5.986 5.780 5.780 22,088,594 -0.13(-2.19%)
Jan 24, 2006 5.851 5.915 5.845 5.909 18,183,802 +0.13(+2.24%)
Jan 23, 2006 5.839 5.868 5.756 5.780 15,639,731 -0.03(-0.51%)
Jan 20, 2006 6.004 6.021 5.803 5.809 15,979,359 -0.20(-3.33%)
Jan 19, 2006 5.945 6.051 5.945 6.009 18,206,738 +0.15(+2.61%)
Jan 18, 2006 5.786 5.892 5.768 5.856 20,109,098 -0.09(-1.58%)
Jan 17, 2006 6.045 6.068 5.939 5.951 17,092,538 -0.16(-2.69%)
Jan 13, 2006 6.121 6.133 6.015 6.115 12,908,941 -0.03(-0.48%)
Jan 12, 2006 6.239 6.263 6.098 6.145 15,385,392 -0.20(-3.15%)
Jan 11, 2006 6.221 6.380 6.192 6.345 19,851,362 +0.10(+1.60%)
Jan 10, 2006 6.316 6.339 6.210 6.245 18,486,392 -0.19(-2.93%)
Jan 09, 2006 6.463 6.498 6.404 6.433 19,162,930 +0.08(+1.20%)
Jan 06, 2006 6.357 6.392 6.233 6.357 22,186,286 +0.26(+4.35%)
Jan 05, 2006 6.104 6.145 6.058 6.092 9,242,856 +0.10(+1.67%)
Jan 04, 2006 5.974 6.015 5.956 5.992 6,827,739 +0.05(+0.79%)
Jan 03, 2006 6.062 6.062 5.927 5.945 13,311,092 +0.11(+1.92%)
Dec 30, 2005 5.821 5.909 5.739 5.833 5,341,970 +0.01(+0.20%)
Dec 29, 2005 5.839 5.862 5.809 5.821 5,154,741 +0.01(+0.10%)
Dec 28, 2005 5.815 5.845 5.733 5.815 6,704,902 +0.00(+0.00%)
Dec 27, 2005 5.945 5.980 5.809 5.815 5,701,477 -0.12(-2.08%)
Dec 23, 2005 5.862 5.980 5.862 5.939 9,466,274 +0.14(+2.44%)
Dec 22, 2005 5.780 5.845 5.727 5.798 4,158,622 -0.02(-0.40%)
Dec 21, 2005 5.792 5.880 5.762 5.821 14,048,285 +0.12(+2.06%)
Dec 20, 2005 5.703 5.715 5.633 5.703 15,261,705 +0.06(+1.04%)
Dec 19, 2005 5.733 5.780 5.645 5.645 14,820,307 -0.06(-1.13%)
Dec 16, 2005 5.780 5.786 5.692 5.709 11,035,293 -0.01(-0.21%)
Dec 15, 2005 5.680 5.750 5.674 5.721 10,720,130 +0.07(+1.25%)
Dec 14, 2005 5.727 5.733 5.597 5.650 21,438,390 -0.14(-2.34%)
Dec 13, 2005 5.739 5.839 5.697 5.786 13,467,230 +0.00(+0.00%)
Dec 12, 2005 5.780 5.839 5.739 5.786 8,787,017 +0.02(+0.41%)
Dec 09, 2005 5.756 5.768 5.697 5.762 15,220,080 -0.01(-0.20%)
Dec 08, 2005 5.856 5.886 5.733 5.774 19,500,520 -0.05(-0.91%)
Dec 07, 2005 5.880 5.892 5.809 5.827 12,945,469 -0.02(-0.40%)
Dec 06, 2005 5.839 5.915 5.768 5.851 18,407,388 +0.05(+0.91%)
Dec 05, 2005 5.768 5.839 5.733 5.798 17,688,884 +0.09(+1.55%)
Dec 02, 2005 5.756 5.774 5.680 5.709 9,499,744 -0.05(-0.82%)
Dec 01, 2005 5.621 5.868 5.662 5.756 16,661,504 +0.12(+2.09%)
Nov 30, 2005 5.527 5.668 5.527 5.639 20,690,324 +0.16(+3.01%)
Nov 29, 2005 5.474 5.597 5.468 5.474 17,028,996 +0.01(+0.11%)
Nov 28, 2005 5.533 5.592 5.415 5.468 13,769,650 -0.06(-1.06%)
Nov 25, 2005 5.580 5.621 5.474 5.527 6,950,916 -0.05(-0.95%)
Nov 23, 2005 5.533 5.662 5.527 5.580 24,554,002 +0.01(+0.21%)
Nov 22, 2005 5.397 5.580 5.297 5.568 26,299,206 +0.17(+3.16%)
Nov 21, 2005 5.397 5.415 5.368 5.397 7,579,882 +0.03(+0.55%)
Nov 18, 2005 5.303 5.380 5.285 5.368 10,578,094 +0.06(+1.22%)
Nov 17, 2005 5.150 5.303 5.150 5.303 15,027,754 +0.14(+2.62%)
Nov 16, 2005 5.191 5.209 5.138 5.168 15,105,398 -0.05(-1.01%)
Nov 15, 2005 5.185 5.262 5.109 5.221 15,812,348 +0.05(+0.91%)
Nov 14, 2005 5.215 5.215 5.168 5.174 10,055,144 -0.03(-0.57%)
Nov 11, 2005 5.285 5.285 5.185 5.203 15,217,021 -0.02(-0.34%)
Nov 10, 2005 5.209 5.227 5.150 5.221 19,010,870 -0.01(-0.11%)
Nov 09, 2005 5.127 5.238 5.091 5.227 30,807,992 +0.15(+2.90%)
Nov 08, 2005 5.050 5.103 5.021 5.079 12,142,865 +0.02(+0.35%)
Nov 07, 2005 5.050 5.085 4.950 5.062 14,457,742 +0.02(+0.35%)
Nov 04, 2005 5.027 5.068 4.991 5.044 12,552,322 +0.02(+0.47%)
Nov 03, 2005 4.915 5.068 4.909 5.021 28,482,920 +0.08(+1.55%)
Nov 02, 2005 4.750 4.974 4.750 4.944 21,454,700 +0.21(+4.35%)
Nov 01, 2005 4.738 4.762 4.679 4.738 14,673,174 -0.02(-0.37%)
Oct 31, 2005 4.732 4.762 4.720 4.756 13,606,887 +0.05(+1.13%)
Oct 28, 2005 4.644 4.738 4.579 4.703 20,185,384 +0.15(+3.23%)
Oct 27, 2005 4.614 4.614 4.479 4.556 21,573,630 +0.00(+0.00%)
Oct 26, 2005 4.609 4.626 4.544 4.556 12,904,863 -0.08(-1.65%)
Oct 25, 2005 4.650 4.803 4.603 4.632 10,168,977 -0.05(-1.13%)
Oct 24, 2005 4.650 4.697 4.603 4.685 11,901,269 +0.09(+2.05%)
Oct 21, 2005 4.562 4.609 4.503 4.591 11,763,990 +0.09(+2.09%)
Oct 20, 2005 4.497 4.591 4.456 4.497 14,831,520 -0.11(-2.30%)
Oct 19, 2005 4.562 4.609 4.414 4.603 27,355,980 -0.05(-1.14%)
Oct 18, 2005 4.709 4.709 4.632 4.656 8,656,704 -0.02(-0.38%)
Oct 17, 2005 4.650 4.679 4.609 4.673 11,215,895 +0.01(+0.13%)
Oct 14, 2005 4.726 4.744 4.650 4.667 17,409,910 -0.06(-1.37%)
Oct 13, 2005 4.744 4.762 4.650 4.732 17,669,516 +0.00(+0.00%)
Oct 12, 2005 4.709 4.756 4.691 4.732 15,772,762 -0.05(-1.11%)
Oct 11, 2005 4.885 4.885 4.762 4.785 17,942,034 -0.08(-1.57%)
Oct 10, 2005 4.932 4.956 4.856 4.862 22,940,978 -0.09(-1.90%)
Oct 07, 2005 4.932 4.979 4.909 4.956 27,261,006 +0.08(+1.57%)
Oct 06, 2005 4.903 4.985 4.879 4.879 23,420,264 -0.02(-0.48%)
Oct 05, 2005 4.962 4.974 4.903 4.903 16,277,192 -0.04(-0.83%)
Oct 04, 2005 5.003 5.044 4.938 4.944 19,280,840 +0.06(+1.33%)
Oct 03, 2005 4.838 4.891 4.815 4.879 18,237,150 +0.04(+0.85%)
Sep 30, 2005 4.809 4.856 4.779 4.838 23,385,944 +0.10(+2.11%)
Sep 29, 2005 4.650 4.756 4.626 4.738 23,232,866 +0.15(+3.20%)
Sep 28, 2005 4.609 4.685 4.562 4.591 18,010,674 -0.05(-1.02%)
Sep 27, 2005 4.667 4.679 4.603 4.638 14,948,411 -0.07(-1.50%)
Sep 26, 2005 4.709 4.732 4.644 4.709 11,480,428 +0.01(+0.25%)
Sep 23, 2005 4.697 4.709 4.632 4.697 10,656,247 +0.02(+0.50%)
Sep 22, 2005 4.726 4.726 4.603 4.673 28,947,086 -0.12(-2.46%)
Sep 21, 2005 4.891 4.891 4.738 4.791 15,773,102 -0.07(-1.45%)
Sep 20, 2005 4.926 4.950 4.832 4.862 10,032,717 -0.03(-0.60%)
Sep 19, 2005 4.891 4.897 4.850 4.891 15,707,690 +0.04(+0.73%)
Sep 16, 2005 4.962 4.962 4.856 4.856 22,418,198 -0.13(-2.60%)
Sep 15, 2005 4.979 5.003 4.932 4.985 15,457,429 +0.01(+0.12%)
Sep 14, 2005 5.003 5.027 4.956 4.979 18,857,792 -0.02(-0.35%)
Sep 13, 2005 4.962 5.044 4.950 4.997 20,685,736 +0.05(+1.07%)
Sep 12, 2005 4.932 4.985 4.915 4.944 15,681,356 +0.02(+0.48%)
Sep 09, 2005 4.826 4.944 4.815 4.921 27,267,972 +0.08(+1.58%)
Sep 08, 2005 4.821 4.868 4.779 4.844 28,097,760 +0.08(+1.73%)
Sep 07, 2005 4.862 4.862 4.756 4.762 24,091,026 -0.10(-2.06%)
Sep 06, 2005 4.862 4.873 4.832 4.862 20,108,590 +0.00(+0.00%)
Sep 02, 2005 4.862 4.879 4.850 4.862 7,465,370 +0.02(+0.36%)
Sep 01, 2005 4.903 4.962 4.832 4.844 21,553,752 +0.00(+0.00%)
Aug 31, 2005 4.856 4.885 4.779 4.844 22,522,178 +0.04(+0.73%)
Aug 30, 2005 4.826 4.850 4.785 4.809 9,454,041 -0.04(-0.85%)
Aug 29, 2005 4.756 4.868 4.738 4.850 12,550,963 -0.04(-0.72%)
Aug 26, 2005 4.885 4.897 4.838 4.885 13,738,219 +0.04(+0.85%)
Aug 25, 2005 4.844 4.850 4.821 4.844 11,944,763 +0.01(+0.24%)
Aug 24, 2005 4.862 4.879 4.826 4.832 14,417,646 -0.09(-1.91%)
Aug 23, 2005 4.950 4.962 4.909 4.926 11,895,832 -0.04(-0.71%)
Aug 22, 2005 4.938 4.985 4.915 4.962 20,810,442 +0.04(+0.72%)
Aug 19, 2005 4.885 4.932 4.879 4.926 17,279,088 +0.08(+1.58%)
Aug 18, 2005 4.938 4.944 4.838 4.850 16,190,374 -0.13(-2.60%)
Aug 17, 2005 4.926 5.003 4.921 4.979 11,753,626 +0.05(+1.08%)
Aug 16, 2005 5.015 5.021 4.915 4.926 17,525,612 -0.09(-1.76%)
Aug 15, 2005 5.050 5.050 5.003 5.015 9,676,779 -0.05(-0.93%)
Aug 12, 2005 5.056 5.091 5.021 5.062 10,382,540 -0.02(-0.46%)
Aug 11, 2005 5.097 5.132 5.056 5.085 12,780,157 -0.01(-0.12%)
Aug 10, 2005 5.062 5.138 5.056 5.091 17,728,302 +0.04(+0.82%)
Aug 09, 2005 5.074 5.091 5.021 5.050 13,486,768 +0.04(+0.82%)
Aug 08, 2005 5.056 5.056 4.997 5.009 12,390,918 -0.03(-0.58%)
Aug 05, 2005 5.050 5.109 5.032 5.038 49,217,248 -0.05(-1.04%)
Aug 04, 2005 5.180 5.185 5.079 5.091 13,922,560 -0.16(-3.14%)
Aug 03, 2005 5.233 5.268 5.209 5.256 8,913,252 +0.02(+0.45%)
Aug 02, 2005 5.162 5.262 5.162 5.233 20,255,552 +0.16(+3.13%)
Aug 01, 2005 5.056 5.085 5.044 5.074 9,963,738 +0.02(+0.35%)
Jul 29, 2005 5.062 5.091 5.038 5.056 13,816,882 -0.05(-0.92%)
Jul 28, 2005 5.079 5.127 5.074 5.103 18,758,910 +0.05(+0.93%)
Jul 27, 2005 5.062 5.079 4.979 5.056 26,625,072 -0.06(-1.15%)
Jul 26, 2005 5.233 5.233 5.038 5.115 35,894,772 -0.19(-3.55%)
Jul 25, 2005 5.433 5.439 5.291 5.303 11,235,094 -0.12(-2.17%)
Jul 22, 2005 5.491 5.509 5.415 5.421 12,968,745 -0.06(-1.18%)
Jul 21, 2005 5.503 5.568 5.471 5.486 10,749,692 -0.04(-0.64%)
Jul 20, 2005 5.474 5.550 5.403 5.521 18,358,458 +0.05(+0.86%)
Jul 19, 2005 5.444 5.491 5.415 5.474 11,148,955 +0.05(+0.87%)
Jul 18, 2005 5.474 5.527 5.415 5.427 5,725,942 -0.08(-1.50%)
Jul 15, 2005 5.527 5.527 5.421 5.509 9,641,779 -0.01(-0.21%)
Jul 14, 2005 5.509 5.539 5.494 5.521 9,458,118 +0.06(+1.08%)
Jul 13, 2005 5.527 5.527 5.386 5.462 10,814,254 -0.07(-1.28%)
Jul 12, 2005 5.403 5.533 5.403 5.533 11,557,903 +0.13(+2.40%)
Jul 11, 2005 5.403 5.415 5.380 5.403 12,909,451 +0.16(+3.15%)
Jul 08, 2005 5.197 5.244 5.168 5.238 12,484,873 +0.06(+1.25%)
Jul 07, 2005 5.162 5.203 5.109 5.174 12,169,879 -0.11(-2.01%)
Jul 06, 2005 5.268 5.280 5.244 5.280 10,720,469 +0.00(+0.00%)
Jul 05, 2005 5.215 5.285 5.203 5.280 22,682,222 -0.12(-2.29%)
Jul 01, 2005 5.386 5.462 5.362 5.403 7,343,213 +0.04(+0.66%)
Jun 30, 2005 5.368 5.415 5.327 5.368 12,607,200 -0.01(-0.11%)
Jun 29, 2005 5.403 5.409 5.315 5.374 9,348,873 -0.07(-1.30%)
Jun 28, 2005 5.462 5.474 5.427 5.444 15,415,464 +0.00(+0.00%)
Jun 27, 2005 5.474 5.503 5.427 5.444 17,597,480 -0.07(-1.28%)
Jun 24, 2005 5.550 5.562 5.474 5.515 17,673,934 -0.04(-0.64%)
Jun 23, 2005 5.597 5.633 5.544 5.550 14,236,873 +0.01(+0.21%)
Jun 22, 2005 5.615 5.615 5.503 5.539 10,798,453 +0.12(+2.17%)
Jun 21, 2005 5.521 5.521 5.380 5.421 6,631,335 -0.02(-0.32%)
Jun 20, 2005 5.427 5.456 5.415 5.439 10,247,980 +0.04(+0.65%)
Jun 17, 2005 5.427 5.497 5.403 5.403 9,985,485 +0.04(+0.66%)
Jun 16, 2005 5.315 5.391 5.303 5.368 12,479,945 +0.09(+1.79%)
Jun 15, 2005 5.333 5.344 5.227 5.274 11,096,966 -0.02(-0.33%)
Jun 14, 2005 5.327 5.327 5.268 5.291 9,691,390 -0.01(-0.11%)
Jun 13, 2005 5.321 5.444 5.244 5.297 8,587,725 -0.14(-2.58%)
Jun 10, 2005 5.443 5.460 5.409 5.437 8,077,330 -0.03(-0.51%)
Jun 09, 2005 5.353 5.471 5.331 5.465 15,615,376 +0.08(+1.46%)
Jun 08, 2005 5.409 5.454 5.365 5.387 7,540,364 +0.02(+0.31%)
Jun 07, 2005 5.376 5.421 5.349 5.370 9,434,018 -0.05(-0.93%)
Jun 06, 2005 5.359 5.426 5.331 5.421 11,093,084 +0.08(+1.47%)
Jun 03, 2005 5.073 5.415 5.073 5.342 12,927,868 +0.02(+0.42%)
Jun 02, 2005 5.236 5.325 5.219 5.320 13,395,261 +0.11(+2.04%)
Jun 01, 2005 5.112 5.236 5.112 5.213 11,024,937 +0.05(+0.98%)
May 31, 2005 5.112 5.174 5.112 5.163 10,584,304 +0.00(+0.00%)
May 27, 2005 5.168 5.174 5.140 5.163 7,520,919 +0.01(+0.22%)
May 26, 2005 5.163 5.180 5.129 5.152 11,268,267 +0.03(+0.55%)
May 25, 2005 5.157 5.157 5.073 5.123 4,209,567 -0.08(-1.51%)
May 24, 2005 5.168 5.213 5.129 5.202 5,505,600 +0.06(+1.20%)
May 23, 2005 5.118 5.168 5.095 5.140 10,452,649 -0.07(-1.40%)
May 20, 2005 5.213 5.224 5.135 5.213 10,553,442 +0.01(+0.22%)
May 19, 2005 5.112 5.208 5.112 5.202 11,345,512 +0.14(+2.77%)
May 18, 2005 5.062 5.095 5.034 5.062 12,096,908 +0.05(+1.01%)
May 17, 2005 4.961 5.017 4.922 5.011 9,589,935 -0.01(-0.11%)
May 16, 2005 5.017 5.034 4.967 5.017 6,235,054 -0.04(-0.78%)
May 13, 2005 4.950 5.073 4.939 5.056 16,308,437 +0.17(+3.44%)
May 12, 2005 4.978 4.983 4.871 4.888 11,441,309 -0.02(-0.34%)
May 11, 2005 4.939 4.961 4.882 4.905 10,045,197 -0.03(-0.68%)
May 10, 2005 4.989 4.989 4.927 4.939 14,885,744 -0.13(-2.65%)
May 09, 2005 5.067 5.079 5.028 5.073 7,168,947 +0.02(+0.33%)
May 06, 2005 5.090 5.152 5.045 5.056 8,624,109 -0.03(-0.66%)
May 05, 2005 5.039 5.135 5.028 5.090 13,082,000 +0.11(+2.14%)
May 04, 2005 4.899 5.000 4.888 4.983 13,572,049 +0.13(+2.77%)
May 03, 2005 4.905 4.916 4.826 4.849 6,958,799 -0.03(-0.69%)
May 02, 2005 4.877 4.916 4.832 4.882 6,433,963 +0.06(+1.16%)
Apr 29, 2005 4.782 4.843 4.714 4.826 10,131,539 +0.06(+1.17%)
Apr 28, 2005 4.810 4.849 4.731 4.770 7,670,057 -0.03(-0.58%)
Apr 27, 2005 4.793 4.860 4.759 4.798 12,265,490 -0.01(-0.12%)
Apr 26, 2005 4.658 4.826 4.647 4.804 26,052,682 +0.23(+5.02%)
Apr 25, 2005 4.563 4.619 4.546 4.574 6,862,823 +0.03(+0.74%)
Apr 22, 2005 4.602 4.602 4.529 4.541 11,262,202 -0.08(-1.70%)
Apr 21, 2005 4.552 4.636 4.546 4.619 14,543,941 +0.10(+2.11%)
Apr 20, 2005 4.602 4.619 4.501 4.524 11,856,968 -0.06(-1.34%)
Apr 19, 2005 4.574 4.597 4.552 4.585 6,255,213 +0.04(+0.86%)
Apr 18, 2005 4.535 4.591 4.512 4.546 14,472,761 -0.04(-0.98%)
Apr 15, 2005 4.636 4.653 4.585 4.591 7,890,730 -0.07(-1.56%)
Apr 14, 2005 4.709 4.709 4.597 4.664 11,110,567 -0.11(-2.35%)
Apr 13, 2005 4.821 4.832 4.754 4.776 7,869,680 -0.05(-1.05%)
Apr 12, 2005 4.821 4.832 4.737 4.826 4,213,491 +0.01(+0.12%)
Apr 11, 2005 4.843 4.854 4.782 4.821 5,042,311 -0.02(-0.35%)
Apr 08, 2005 4.843 4.899 4.807 4.838 9,920,499 +0.09(+1.89%)
Apr 07, 2005 4.697 4.798 4.653 4.748 9,796,337 +0.03(+0.71%)
Apr 06, 2005 4.742 4.798 4.714 4.714 7,062,446 -0.02(-0.47%)
Apr 05, 2005 4.748 4.765 4.725 4.737 6,195,807 +0.01(+0.24%)
Apr 04, 2005 4.765 4.804 4.714 4.725 7,406,033 -0.07(-1.52%)
Apr 01, 2005 4.944 4.944 4.793 4.798 9,192,473 +0.04(+0.94%)
Mar 31, 2005 4.737 4.798 4.703 4.754 16,313,075 +0.06(+1.31%)
Mar 30, 2005 4.613 4.725 4.613 4.692 10,263,194 +0.07(+1.45%)
Mar 29, 2005 4.692 4.737 4.602 4.625 8,507,974 -0.11(-2.37%)
Mar 28, 2005 4.737 4.770 4.709 4.737 5,140,963 +0.04(+0.84%)
Mar 24, 2005 4.664 4.731 4.658 4.697 6,778,978 +0.05(+1.09%)
Mar 23, 2005 4.630 4.697 4.630 4.647 9,256,694 +0.01(+0.12%)
Mar 22, 2005 4.720 4.776 4.641 4.641 12,524,340 -0.10(-2.01%)
Mar 21, 2005 4.770 4.804 4.725 4.737 5,401,953 -0.03(-0.71%)
Mar 18, 2005 4.804 4.810 4.731 4.770 7,869,144 -0.04(-0.93%)
Mar 17, 2005 4.748 4.838 4.748 4.815 6,826,787 +0.02(+0.35%)
Mar 16, 2005 4.804 4.854 4.793 4.798 6,078,424 +0.03(+0.71%)
Mar 15, 2005 4.810 4.821 4.737 4.765 9,498,954 -0.04(-0.93%)
Mar 14, 2005 4.860 4.882 4.782 4.810 10,224,304 -0.09(-1.83%)
Mar 11, 2005 4.939 5.034 4.894 4.899 13,124,101 -0.02(-0.34%)
Mar 10, 2005 4.933 4.950 4.849 4.916 11,186,206 -0.04(-0.90%)
Mar 09, 2005 5.045 5.090 4.961 4.961 17,095,156 +0.01(+0.11%)
Mar 08, 2005 5.073 5.073 4.933 4.955 12,522,021 -0.14(-2.75%)
Mar 07, 2005 4.933 5.101 4.927 5.095 15,647,130 +0.16(+3.30%)
Mar 04, 2005 4.989 4.989 4.916 4.933 17,418,762 -0.06(-1.12%)
Mar 03, 2005 5.079 5.090 4.961 4.989 17,451,944 -0.09(-1.77%)
Mar 02, 2005 5.123 5.129 5.073 5.079 14,186,439 -0.08(-1.63%)
Mar 01, 2005 5.107 5.168 5.090 5.163 9,128,429 +0.05(+0.99%)
Feb 28, 2005 5.241 5.275 5.079 5.112 20,360,304 -0.17(-3.29%)
Feb 25, 2005 5.185 5.292 5.157 5.286 11,010,844 +0.19(+3.74%)
Feb 24, 2005 4.967 5.101 4.950 5.095 8,597,885 +0.11(+2.13%)
Feb 23, 2005 5.174 5.174 4.821 4.989 9,425,991 +0.02(+0.45%)
Feb 22, 2005 4.989 5.039 4.950 4.967 12,776,054 -0.06(-1.23%)
Feb 18, 2005 4.972 5.039 4.961 5.028 6,834,994 +0.07(+1.36%)
Feb 17, 2005 5.045 5.062 4.905 4.961 22,167,436 -0.16(-3.17%)
Feb 16, 2005 5.140 5.157 5.090 5.123 9,670,212 -0.01(-0.22%)
Feb 15, 2005 5.107 5.196 5.107 5.135 13,959,878 +0.02(+0.44%)
Feb 14, 2005 5.112 5.146 5.090 5.112 7,683,615 -0.04(-0.87%)
Feb 11, 2005 5.034 5.196 5.011 5.157 9,574,058 +0.12(+2.34%)
Feb 10, 2005 5.017 5.039 4.983 5.039 4,367,267 +0.03(+0.67%)
Feb 09, 2005 5.062 5.067 5.006 5.006 5,304,193 -0.07(-1.43%)
Feb 08, 2005 5.011 5.101 4.995 5.079 7,312,733 +0.04(+0.89%)
Feb 07, 2005 5.062 5.073 5.006 5.034 6,403,636 -0.03(-0.55%)
Feb 04, 2005 4.933 5.062 4.933 5.062 10,650,666 +0.17(+3.44%)
Feb 03, 2005 5.017 5.017 4.871 4.894 12,152,567 -0.15(-3.00%)
Feb 02, 2005 4.939 5.056 4.933 5.045 14,559,104 +0.08(+1.58%)
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.