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

Taiwan Semiconductor ADR (NY: TSM )

172.68 -0.23 (-0.13%)
Streaming Delayed Price Updated: 1:08 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 (%)
Nov 30, 2012 12.58 12.66 12.52 12.52 14,321,177 +0.10(+0.82%)
Nov 29, 2012 12.32 12.47 12.31 12.42 10,486,945 +0.17(+1.36%)
Nov 28, 2012 12.14 12.26 12.08 12.25 13,727,211 +0.05(+0.42%)
Nov 27, 2012 12.23 12.28 12.14 12.20 16,975,104 +0.15(+1.26%)
Nov 26, 2012 12.21 12.21 11.99 12.05 16,096,871 -0.16(-1.31%)
Nov 23, 2012 12.18 12.30 12.14 12.21 12,544,464 +0.42(+3.57%)
Nov 21, 2012 11.75 11.84 11.72 11.79 6,084,524 +0.01(+0.06%)
Nov 20, 2012 11.74 11.80 11.63 11.78 7,679,468 -0.07(-0.55%)
Nov 19, 2012 11.76 11.84 11.67 11.84 8,887,829 +0.11(+0.93%)
Nov 16, 2012 11.66 11.79 11.52 11.74 14,423,411 +0.10(+0.87%)
Nov 15, 2012 11.63 11.66 11.53 11.63 9,457,770 +0.10(+0.85%)
Nov 14, 2012 11.78 11.81 11.49 11.54 17,543,432 -0.19(-1.64%)
Nov 13, 2012 11.81 11.87 11.71 11.73 14,536,780 -0.19(-1.61%)
Nov 12, 2012 11.95 12.03 11.90 11.92 12,714,498 +0.06(+0.52%)
Nov 09, 2012 11.74 11.95 11.71 11.86 16,564,262 +0.17(+1.43%)
Nov 08, 2012 11.74 11.82 11.68 11.69 13,541,475 -0.03(-0.25%)
Nov 07, 2012 11.63 11.76 11.58 11.72 22,105,866 -0.02(-0.18%)
Nov 06, 2012 11.52 11.80 11.51 11.74 12,098,673 +0.23(+2.01%)
Nov 05, 2012 11.48 11.52 11.42 11.51 17,977,318 +0.08(+0.70%)
Nov 02, 2012 11.72 11.72 11.42 11.43 9,626,216 -0.25(-2.11%)
Nov 01, 2012 11.59 11.75 11.49 11.68 10,896,659 +0.15(+1.32%)
Oct 31, 2012 11.55 11.60 11.37 11.53 11,368,020 +0.29(+2.58%)
Oct 26, 2012 11.22 11.24 11.24 11.24 13,587,413 +0.09(+0.78%)
Oct 25, 2012 11.16 11.24 11.03 11.15 14,831,213 +0.17(+1.52%)
Oct 24, 2012 11.35 11.41 10.97 10.98 10,964,374 -0.05(-0.46%)
Oct 23, 2012 10.93 11.10 10.92 11.03 11,402,713 +0.00(+0.00%)
Oct 19, 2012 11.08 11.14 10.99 11.03 20,064,776 -0.24(-2.12%)
Oct 18, 2012 11.24 11.31 11.17 11.27 10,440,203 -0.04(-0.32%)
Oct 17, 2012 11.16 11.34 11.10 11.31 15,758,790 +0.11(+0.97%)
Oct 16, 2012 11.13 11.24 11.09 11.20 14,254,294 +0.12(+1.05%)
Oct 15, 2012 11.01 11.14 10.98 11.08 18,916,192 +0.12(+1.12%)
Oct 12, 2012 10.97 10.99 10.91 10.96 15,202,905 +0.07(+0.60%)
Oct 11, 2012 11.01 11.05 10.87 10.89 11,290,612 -0.07(-0.59%)
Oct 10, 2012 11.10 11.16 10.95 10.96 14,029,389 -0.17(-1.56%)
Oct 09, 2012 11.18 11.20 11.05 11.13 13,658,471 -0.12(-1.09%)
Oct 08, 2012 11.48 11.48 11.22 11.26 17,696,260 -0.39(-3.36%)
Oct 05, 2012 11.71 11.82 11.62 11.65 14,744,581 -0.07(-0.56%)
Oct 04, 2012 11.63 11.72 11.60 11.71 20,989,074 +0.08(+0.69%)
Oct 03, 2012 11.63 11.63 11.47 11.63 18,119,906 +0.04(+0.31%)
Oct 02, 2012 11.58 11.64 11.50 11.60 24,421,406 +0.07(+0.63%)
Oct 01, 2012 11.40 11.54 11.38 11.53 26,779,750 +0.06(+0.51%)
Sep 28, 2012 11.31 11.47 11.29 11.47 25,238,574 +0.16(+1.41%)
Sep 27, 2012 10.99 11.32 10.99 11.31 30,386,752 +0.44(+4.07%)
Sep 26, 2012 10.73 10.87 10.73 10.87 20,253,458 +0.14(+1.28%)
Sep 25, 2012 10.78 10.84 10.69 10.73 18,007,254 -0.02(-0.20%)
Sep 24, 2012 10.72 10.78 10.68 10.75 12,255,832 +0.02(+0.20%)
Sep 21, 2012 10.88 10.90 10.73 10.73 12,950,182 +0.00(+0.00%)
Sep 20, 2012 10.78 10.84 10.68 10.73 12,178,721 -0.17(-1.60%)
Sep 19, 2012 10.96 11.00 10.86 10.90 12,324,593 -0.04(-0.33%)
Sep 18, 2012 10.97 10.98 10.83 10.94 13,692,074 +0.07(+0.67%)
Sep 17, 2012 11.05 11.06 10.87 10.87 10,876,838 -0.27(-2.41%)
Sep 14, 2012 11.05 11.34 11.00 11.13 13,792,243 +0.24(+2.20%)
Sep 13, 2012 10.84 10.91 10.67 10.89 15,477,868 +0.04(+0.40%)
Sep 12, 2012 10.87 10.89 10.79 10.85 12,457,019 +0.04(+0.34%)
Sep 11, 2012 10.66 10.87 10.67 10.81 13,375,287 +0.16(+1.50%)
Sep 10, 2012 10.56 10.73 10.54 10.66 16,261,873 +0.14(+1.31%)
Sep 07, 2012 10.48 10.61 10.45 10.52 10,954,612 +0.07(+0.69%)
Sep 06, 2012 10.37 10.51 10.29 10.45 17,267,520 +0.17(+1.62%)
Sep 05, 2012 10.34 10.40 10.26 10.28 12,965,667 -0.14(-1.39%)
Sep 04, 2012 10.61 10.66 10.38 10.42 14,646,309 -0.23(-2.18%)
Aug 31, 2012 10.45 10.67 10.40 10.66 15,261,617 +0.33(+3.16%)
Aug 30, 2012 10.36 10.39 10.30 10.33 10,617,603 -0.07(-0.70%)
Aug 29, 2012 10.36 10.45 10.32 10.40 8,076,168 -0.02(-0.21%)
Aug 27, 2012 10.47 10.50 10.36 10.42 9,498,331 +0.01(+0.07%)
Aug 24, 2012 10.39 10.46 10.27 10.42 10,632,619 +0.03(+0.28%)
Aug 23, 2012 10.47 10.50 10.33 10.39 11,019,496 -0.05(-0.49%)
Aug 22, 2012 10.51 10.55 10.40 10.44 10,397,254 -0.18(-1.71%)
Aug 21, 2012 10.57 10.71 10.55 10.62 19,749,796 +0.11(+1.03%)
Aug 20, 2012 10.43 10.52 10.38 10.51 12,947,572 +0.07(+0.69%)
Aug 17, 2012 10.42 10.46 10.38 10.44 11,966,825 -0.04(-0.35%)
Aug 16, 2012 10.52 10.53 10.44 10.47 13,000,083 +0.02(+0.21%)
Aug 15, 2012 10.35 10.54 10.35 10.45 8,920,535 +0.01(+0.14%)
Aug 14, 2012 10.47 10.54 10.42 10.44 9,790,058 +0.07(+0.63%)
Aug 13, 2012 10.44 10.51 10.32 10.37 11,653,718 -0.13(-1.24%)
Aug 10, 2012 10.34 10.51 10.34 10.50 17,281,334 +0.12(+1.12%)
Aug 09, 2012 10.26 10.49 10.26 10.39 12,346,026 +0.17(+1.70%)
Aug 08, 2012 10.22 10.26 10.18 10.21 13,890,259 -0.06(-0.56%)
Aug 07, 2012 10.30 10.40 10.26 10.27 15,562,701 -0.05(-0.49%)
Aug 06, 2012 10.27 10.41 10.23 10.32 18,265,210 +0.04(+0.42%)
Aug 03, 2012 10.23 10.29 10.14 10.28 14,024,029 +0.22(+2.24%)
Aug 02, 2012 9.967 10.14 9.858 10.05 29,724,486 -0.01(-0.07%)
Aug 01, 2012 10.06 10.11 9.764 10.06 34,421,852 -0.07(-0.64%)
Jul 31, 2012 9.872 10.17 9.872 10.13 25,318,076 +0.35(+3.56%)
Jul 30, 2012 9.807 9.901 9.662 9.778 13,128,635 -0.14(-1.39%)
Jul 27, 2012 9.778 9.974 9.764 9.916 19,055,832 +0.23(+2.40%)
Jul 26, 2012 9.510 9.735 9.510 9.684 27,106,708 +0.25(+2.69%)
Jul 25, 2012 9.329 9.532 9.314 9.430 27,475,590 +0.07(+0.77%)
Jul 24, 2012 9.177 9.365 9.140 9.358 25,195,916 +0.09(+1.02%)
Jul 23, 2012 8.945 9.278 8.800 9.264 34,029,204 +0.09(+1.03%)
Jul 20, 2012 9.365 9.365 9.155 9.169 33,616,284 -0.15(-1.63%)
Jul 19, 2012 9.713 9.727 9.322 9.322 28,304,248 -0.20(-2.13%)
Jul 18, 2012 9.126 9.553 9.126 9.524 27,490,722 +0.33(+3.55%)
Jul 17, 2012 9.198 9.235 9.075 9.198 15,375,475 +0.01(+0.16%)
Jul 16, 2012 9.271 9.303 9.151 9.184 19,098,628 -0.16(-1.71%)
Jul 13, 2012 9.293 9.409 9.249 9.343 11,768,681 +0.07(+0.70%)
Jul 12, 2012 9.329 9.394 9.235 9.278 17,811,782 -0.25(-2.66%)
Jul 11, 2012 9.604 9.619 9.474 9.532 25,602,500 -0.09(-0.98%)
Jul 10, 2012 9.684 9.796 9.597 9.626 23,065,832 -0.16(-1.63%)
Jul 09, 2012 9.727 9.814 9.695 9.785 15,110,308 +0.00(+0.00%)
Jul 06, 2012 9.822 9.851 9.698 9.785 19,899,744 -0.11(-1.10%)
Jul 05, 2012 9.930 10.05 9.822 9.894 17,639,456 -0.21(-2.10%)
Jul 03, 2012 10.04 10.11 9.994 10.11 8,205,072 +0.12(+1.19%)
Jul 02, 2012 9.770 9.987 9.812 9.987 15,067,263 +0.22(+2.22%)
Jun 29, 2012 9.672 9.854 9.630 9.770 18,285,590 +0.36(+3.87%)
Jun 28, 2012 9.406 9.462 9.322 9.406 17,030,544 -0.07(-0.74%)
Jun 27, 2012 9.441 9.553 9.378 9.476 16,638,087 +0.16(+1.73%)
Jun 26, 2012 9.371 9.427 9.224 9.315 22,580,296 -0.05(-0.52%)
Jun 25, 2012 9.539 9.581 9.343 9.364 20,878,744 -0.31(-3.25%)
Jun 22, 2012 9.602 9.721 9.574 9.679 11,612,084 +0.18(+1.88%)
Jun 21, 2012 9.791 9.826 9.469 9.501 18,340,938 -0.39(-3.93%)
Jun 20, 2012 9.847 9.938 9.798 9.889 7,993,688 +0.01(+0.14%)
Jun 19, 2012 9.763 9.910 9.714 9.875 18,579,514 +0.10(+1.07%)
Jun 18, 2012 9.588 9.777 9.511 9.770 17,176,280 +0.20(+2.12%)
Jun 15, 2012 9.413 9.581 9.406 9.567 9,452,114 +0.14(+1.48%)
Jun 14, 2012 9.427 9.504 9.308 9.427 17,704,036 -0.06(-0.59%)
Jun 13, 2012 9.588 9.588 9.455 9.483 16,660,330 -0.10(-1.09%)
Jun 12, 2012 9.413 9.623 9.385 9.588 25,329,924 +0.20(+2.16%)
Jun 11, 2012 9.644 9.721 9.357 9.385 14,881,583 -0.03(-0.37%)
Jun 08, 2012 9.301 9.511 9.252 9.420 13,294,265 -0.06(-0.59%)
Jun 07, 2012 9.546 9.595 9.441 9.476 16,750,859 +0.03(+0.30%)
Jun 06, 2012 9.238 9.462 9.189 9.448 18,537,216 +0.20(+2.20%)
Jun 05, 2012 9.140 9.287 9.119 9.245 18,425,032 +0.13(+1.46%)
Jun 04, 2012 9.147 9.224 9.007 9.112 19,337,606 -0.03(-0.31%)
Jun 01, 2012 9.378 9.399 9.126 9.140 28,644,668 -0.47(-4.88%)
May 31, 2012 9.791 9.823 9.560 9.609 34,003,320 -0.14(-1.44%)
May 30, 2012 9.770 9.791 9.665 9.749 14,819,319 -0.15(-1.55%)
May 29, 2012 9.980 10.04 9.833 9.903 19,674,480 +0.12(+1.22%)
May 25, 2012 9.749 9.868 9.728 9.784 9,226,553 +0.01(+0.14%)
May 24, 2012 9.903 9.945 9.728 9.770 15,425,108 -0.08(-0.85%)
May 23, 2012 9.812 9.882 9.697 9.854 18,170,576 -0.22(-2.22%)
May 22, 2012 10.07 10.16 10.02 10.08 19,586,636 -0.01(-0.14%)
May 21, 2012 10.06 10.14 10.04 10.09 26,083,690 +0.10(+0.98%)
May 18, 2012 10.25 10.37 9.994 9.994 18,107,468 -0.29(-2.86%)
May 17, 2012 10.37 10.45 10.27 10.29 16,111,632 -0.15(-1.47%)
May 16, 2012 10.42 10.51 10.30 10.44 20,484,058 +0.09(+0.88%)
May 15, 2012 10.60 10.62 10.32 10.35 23,612,656 -0.20(-1.92%)
May 14, 2012 10.60 10.69 10.55 10.55 11,597,711 -0.22(-2.01%)
May 11, 2012 10.64 10.87 10.64 10.77 11,288,234 +0.00(+0.00%)
May 10, 2012 10.74 10.81 10.61 10.77 10,259,798 +0.18(+1.72%)
May 09, 2012 10.53 10.71 10.48 10.59 15,922,102 -0.02(-0.20%)
May 08, 2012 10.65 10.73 10.41 10.61 19,683,866 -0.18(-1.69%)
May 07, 2012 10.72 10.85 10.67 10.79 11,755,829 -0.01(-0.13%)
May 04, 2012 10.99 11.00 10.81 10.81 13,811,403 -0.18(-1.66%)
May 03, 2012 11.23 11.27 10.96 10.99 13,556,805 -0.28(-2.48%)
May 02, 2012 10.96 11.29 10.88 11.27 19,255,048 +0.40(+3.67%)
May 01, 2012 10.93 11.02 10.86 10.87 13,310,701 -0.03(-0.32%)
Apr 30, 2012 11.25 11.25 10.90 10.90 21,234,988 -0.40(-3.53%)
Apr 27, 2012 11.04 11.30 10.95 11.30 21,011,404 +0.23(+2.09%)
Apr 26, 2012 10.67 11.16 10.60 11.07 27,671,900 +0.64(+6.10%)
Apr 25, 2012 10.53 10.53 10.40 10.44 14,398,689 +0.04(+0.34%)
Apr 24, 2012 10.47 10.54 10.35 10.40 13,880,694 -0.02(-0.20%)
Apr 23, 2012 10.42 10.45 10.31 10.42 10,125,398 -0.15(-1.46%)
Apr 20, 2012 10.74 10.76 10.53 10.58 9,618,955 -0.10(-0.92%)
Apr 19, 2012 10.69 10.81 10.60 10.67 10,422,945 -0.02(-0.20%)
Apr 18, 2012 10.62 10.75 10.48 10.69 8,613,246 +0.05(+0.46%)
Apr 17, 2012 10.60 10.67 10.51 10.65 15,836,335 +0.08(+0.73%)
Apr 16, 2012 10.68 10.73 10.53 10.57 9,065,239 +0.00(+0.00%)
Apr 13, 2012 10.54 10.66 10.46 10.57 13,461,439 +0.13(+1.21%)
Apr 12, 2012 10.39 10.50 10.39 10.44 10,208,411 +0.09(+0.88%)
Apr 11, 2012 10.34 10.42 10.34 10.35 8,689,616 +0.12(+1.16%)
Apr 10, 2012 10.40 10.49 10.22 10.23 16,449,390 -0.17(-1.61%)
Apr 09, 2012 10.49 10.57 10.39 10.40 11,364,207 -0.27(-2.49%)
Apr 05, 2012 10.52 10.72 10.49 10.67 11,880,128 +0.17(+1.60%)
Apr 04, 2012 10.56 10.60 10.39 10.50 8,654,682 -0.15(-1.45%)
Apr 03, 2012 10.79 10.84 10.62 10.65 11,609,950 -0.13(-1.17%)
Apr 02, 2012 10.69 10.86 10.59 10.78 11,091,407 +0.08(+0.79%)
Mar 30, 2012 10.64 10.79 10.59 10.69 10,934,669 +0.14(+1.33%)
Mar 29, 2012 10.52 10.57 10.47 10.55 10,089,928 -0.07(-0.66%)
Mar 28, 2012 10.69 10.77 10.58 10.62 15,486,817 -0.13(-1.24%)
Mar 27, 2012 10.80 10.86 10.74 10.76 8,375,128 -0.01(-0.07%)
Mar 26, 2012 10.49 10.78 10.48 10.76 13,843,487 +0.27(+2.60%)
Mar 23, 2012 10.62 10.62 10.47 10.49 9,501,620 -0.03(-0.27%)
Mar 22, 2012 10.53 10.62 10.48 10.52 8,769,400 -0.13(-1.18%)
Mar 21, 2012 10.72 10.80 10.60 10.65 10,198,389 +0.19(+1.81%)
Mar 20, 2012 10.55 10.55 10.38 10.46 7,576,136 -0.15(-1.45%)
Mar 19, 2012 10.50 10.69 10.40 10.61 10,162,916 +0.26(+2.50%)
Mar 16, 2012 10.42 10.45 10.33 10.35 7,502,683 -0.11(-1.00%)
Mar 15, 2012 10.45 10.51 10.36 10.46 10,071,921 +0.09(+0.88%)
Mar 14, 2012 10.45 10.58 10.36 10.37 9,491,402 -0.04(-0.40%)
Mar 13, 2012 10.22 10.41 10.18 10.41 9,843,986 +0.33(+3.26%)
Mar 12, 2012 10.22 10.22 10.04 10.08 10,606,576 -0.14(-1.37%)
Mar 09, 2012 10.25 10.27 10.16 10.22 7,982,072 -0.01(-0.07%)
Mar 08, 2012 10.15 10.23 10.12 10.23 7,695,044 +0.15(+1.46%)
Mar 07, 2012 9.987 10.11 9.945 10.08 13,020,778 +0.17(+1.70%)
Mar 06, 2012 9.959 10.04 9.868 9.910 10,696,604 -0.12(-1.19%)
Mar 05, 2012 10.10 10.16 9.959 10.03 9,576,115 -0.18(-1.78%)
Mar 02, 2012 10.18 10.25 10.14 10.21 8,778,298 -0.04(-0.34%)
Mar 01, 2012 10.25 10.27 10.10 10.25 8,828,594 +0.08(+0.83%)
Feb 29, 2012 10.32 10.36 10.14 10.16 14,901,662 -0.12(-1.16%)
Feb 28, 2012 10.11 10.28 10.11 10.28 10,732,833 +0.21(+2.09%)
Feb 27, 2012 10.00 10.11 9.924 10.07 7,593,657 +0.01(+0.14%)
Feb 24, 2012 9.938 10.08 9.938 10.06 10,505,284 +0.16(+1.63%)
Feb 23, 2012 10.03 10.03 9.868 9.896 13,296,988 -0.24(-2.35%)
Feb 22, 2012 10.09 10.15 10.01 10.13 10,450,994 +0.07(+0.70%)
Feb 21, 2012 10.20 10.27 10.03 10.06 13,666,488 -0.17(-1.64%)
Feb 17, 2012 10.24 10.34 10.18 10.23 11,272,635 +0.06(+0.62%)
Feb 16, 2012 10.02 10.20 10.01 10.17 11,090,501 +0.15(+1.47%)
Feb 15, 2012 10.01 10.12 9.973 10.02 17,116,234 +0.10(+0.99%)
Feb 14, 2012 9.833 9.938 9.826 9.924 15,696,588 +0.05(+0.50%)
Feb 13, 2012 9.861 9.910 9.791 9.875 19,004,162 +0.19(+1.95%)
Feb 10, 2012 9.854 9.861 9.651 9.686 12,810,310 -0.31(-3.08%)
Feb 09, 2012 9.938 10.02 9.847 9.994 13,003,666 +0.06(+0.63%)
Feb 08, 2012 9.826 9.980 9.812 9.931 9,901,329 +0.10(+1.00%)
Feb 07, 2012 9.756 9.893 9.714 9.833 8,993,768 +0.04(+0.43%)
Feb 06, 2012 9.805 9.826 9.728 9.791 12,959,911 -0.04(-0.43%)
Feb 03, 2012 9.665 9.837 9.658 9.833 15,966,191 +0.10(+1.01%)
Feb 02, 2012 9.931 9.952 9.728 9.735 16,261,071 -0.20(-1.97%)
Feb 01, 2012 9.868 9.987 9.865 9.931 13,309,620 +0.08(+0.78%)
Jan 31, 2012 9.882 9.931 9.791 9.854 10,151,530 +0.07(+0.72%)
Jan 30, 2012 9.847 9.847 9.690 9.784 14,061,499 -0.09(-0.92%)
Jan 27, 2012 9.959 9.931 9.791 9.875 15,772,185 -0.08(-0.84%)
Jan 26, 2012 9.952 10.10 9.921 9.959 19,607,558 +0.05(+0.49%)
Jan 25, 2012 9.812 9.917 9.728 9.910 13,282,407 +0.16(+1.65%)
Jan 24, 2012 9.721 9.826 9.693 9.749 12,808,574 -0.06(-0.57%)
Jan 23, 2012 9.812 9.903 9.714 9.805 14,285,717 +0.03(+0.29%)
Jan 20, 2012 9.938 9.980 9.763 9.777 20,574,408 -0.20(-2.03%)
Jan 19, 2012 9.714 9.987 9.707 9.980 20,310,692 +0.30(+3.11%)
Jan 18, 2012 9.532 9.756 9.532 9.679 20,009,302 +0.26(+2.75%)
Jan 17, 2012 9.595 9.616 9.392 9.420 19,323,542 -0.20(-2.11%)
Jan 13, 2012 9.630 9.658 9.511 9.623 13,665,859 -0.06(-0.58%)
Jan 12, 2012 9.588 9.784 9.588 9.679 18,168,938 +0.12(+1.24%)
Jan 11, 2012 9.525 9.588 9.504 9.560 16,413,399 -0.08(-0.80%)
Jan 10, 2012 9.469 9.672 9.420 9.637 22,148,394 +0.27(+2.91%)
Jan 09, 2012 9.203 9.371 9.189 9.364 10,777,636 +0.16(+1.75%)
Jan 06, 2012 9.287 9.287 9.161 9.203 11,110,173 -0.08(-0.83%)
Jan 05, 2012 9.231 9.294 9.196 9.280 14,725,448 +0.08(+0.91%)
Jan 04, 2012 9.203 9.245 9.126 9.196 10,554,017 +0.16(+1.78%)
Dec 30, 2011 9.126 9.147 9.014 9.035 5,976,921 -0.08(-0.84%)
Dec 29, 2011 9.077 9.133 9.023 9.112 5,707,690 +0.07(+0.77%)
Dec 28, 2011 9.070 9.154 9.028 9.042 8,723,723 -0.07(-0.77%)
Dec 27, 2011 9.035 9.207 9.007 9.112 6,394,126 +0.07(+0.77%)
Dec 23, 2011 9.021 9.070 8.930 9.042 5,299,985 +0.15(+1.65%)
Dec 21, 2011 9.007 9.063 8.763 8.895 23,833,912 +0.03(+0.39%)
Dec 20, 2011 8.839 8.958 8.791 8.861 26,460,674 +0.24(+2.76%)
Dec 19, 2011 8.867 8.923 8.616 8.623 14,842,406 -0.31(-3.45%)
Dec 16, 2011 8.756 8.958 8.700 8.930 19,329,104 +0.18(+2.08%)
Dec 15, 2011 8.881 8.881 8.700 8.749 11,715,414 -0.03(-0.40%)
Dec 14, 2011 8.854 8.958 8.777 8.784 14,000,229 -0.12(-1.34%)
Dec 13, 2011 9.056 9.119 8.819 8.902 17,935,936 -0.15(-1.62%)
Dec 12, 2011 9.014 9.056 8.902 9.049 14,025,599 -0.10(-1.15%)
Dec 09, 2011 8.979 9.231 8.902 9.154 19,681,222 +0.10(+1.08%)
Dec 08, 2011 9.133 9.245 9.035 9.056 12,875,754 -0.20(-2.12%)
Dec 07, 2011 9.014 9.294 9.000 9.252 16,710,113 +0.20(+2.16%)
Dec 06, 2011 9.133 9.189 9.042 9.056 19,371,902 -0.20(-2.12%)
Dec 05, 2011 9.287 9.308 9.182 9.252 22,623,172 +0.07(+0.76%)
Dec 02, 2011 9.266 9.350 9.161 9.182 12,418,468 -0.06(-0.68%)
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.