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

Taiwan Semiconductor ADR (NY: TSM )

171.67 -0.77 (-0.45%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 13, 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 (%)
Feb 29, 2012 10.33 10.37 10.15 10.17 14,886,028 -0.12(-1.16%)
Feb 28, 2012 10.12 10.29 10.12 10.29 10,721,573 +0.21(+2.08%)
Feb 27, 2012 10.01 10.12 9.935 10.08 7,585,690 +0.01(+0.14%)
Feb 24, 2012 9.949 10.09 9.949 10.07 10,494,263 +0.16(+1.63%)
Feb 23, 2012 10.04 10.04 9.879 9.907 13,283,038 -0.24(-2.35%)
Feb 22, 2012 10.10 10.16 10.02 10.14 10,440,029 +0.07(+0.69%)
Feb 21, 2012 10.21 10.28 10.04 10.07 13,652,150 -0.17(-1.64%)
Feb 17, 2012 10.25 10.35 10.19 10.24 11,260,808 +0.06(+0.62%)
Feb 16, 2012 10.03 10.21 10.02 10.18 11,078,865 +0.15(+1.47%)
Feb 15, 2012 10.02 10.13 9.984 10.03 17,098,278 +0.10(+0.99%)
Feb 14, 2012 9.844 9.949 9.837 9.935 15,680,120 +0.05(+0.50%)
Feb 13, 2012 9.872 9.921 9.802 9.886 18,984,224 +0.19(+1.95%)
Feb 10, 2012 9.865 9.872 9.662 9.697 12,796,870 -0.31(-3.08%)
Feb 09, 2012 9.949 10.03 9.858 10.00 12,990,023 +0.06(+0.63%)
Feb 08, 2012 9.837 9.991 9.823 9.942 9,890,941 +0.10(+1.00%)
Feb 07, 2012 9.767 9.903 9.725 9.844 8,984,332 +0.04(+0.43%)
Feb 06, 2012 9.816 9.837 9.739 9.802 12,946,314 -0.04(-0.43%)
Feb 03, 2012 9.676 9.847 9.668 9.844 15,949,440 +0.10(+1.01%)
Feb 02, 2012 9.942 9.963 9.739 9.746 16,244,011 -0.20(-1.97%)
Feb 01, 2012 9.879 9.998 9.875 9.942 13,295,657 +0.08(+0.78%)
Jan 31, 2012 9.893 9.942 9.802 9.865 10,140,880 +0.07(+0.72%)
Jan 30, 2012 9.858 9.858 9.700 9.795 14,046,747 -0.09(-0.92%)
Jan 27, 2012 9.970 9.942 9.802 9.886 15,755,638 -0.08(-0.84%)
Jan 26, 2012 9.963 10.11 9.931 9.970 19,586,986 +0.05(+0.49%)
Jan 25, 2012 9.823 9.928 9.739 9.921 13,268,472 +0.16(+1.65%)
Jan 24, 2012 9.732 9.837 9.704 9.760 12,795,136 -0.06(-0.57%)
Jan 23, 2012 9.823 9.914 9.725 9.816 14,270,730 +0.03(+0.29%)
Jan 20, 2012 9.949 9.991 9.774 9.788 20,552,822 -0.20(-2.03%)
Jan 19, 2012 9.725 9.998 9.718 9.991 20,289,382 +0.30(+3.11%)
Jan 18, 2012 9.542 9.767 9.542 9.690 19,988,310 +0.26(+2.75%)
Jan 17, 2012 9.605 9.626 9.402 9.430 19,303,270 -0.20(-2.11%)
Jan 13, 2012 9.640 9.668 9.521 9.633 13,651,522 -0.06(-0.58%)
Jan 12, 2012 9.598 9.795 9.598 9.690 18,149,876 +0.12(+1.24%)
Jan 11, 2012 9.535 9.598 9.514 9.570 16,396,179 -0.08(-0.80%)
Jan 10, 2012 9.479 9.683 9.430 9.647 22,125,156 +0.27(+2.91%)
Jan 09, 2012 9.213 9.381 9.199 9.374 10,766,329 +0.16(+1.75%)
Jan 06, 2012 9.297 9.297 9.171 9.213 11,098,517 -0.08(-0.83%)
Jan 05, 2012 9.241 9.304 9.206 9.290 14,709,999 +0.08(+0.91%)
Jan 04, 2012 9.213 9.255 9.136 9.206 10,542,944 +0.16(+1.78%)
Dec 30, 2011 9.136 9.157 9.024 9.045 5,970,651 -0.08(-0.84%)
Dec 29, 2011 9.087 9.143 9.032 9.122 5,701,702 +0.07(+0.77%)
Dec 28, 2011 9.080 9.164 9.038 9.052 8,714,571 -0.07(-0.77%)
Dec 27, 2011 9.045 9.217 9.017 9.122 6,387,418 +0.07(+0.77%)
Dec 23, 2011 9.031 9.080 8.940 9.052 5,294,425 +0.15(+1.65%)
Dec 21, 2011 9.017 9.073 8.772 8.905 23,808,908 +0.04(+0.39%)
Dec 20, 2011 8.849 8.968 8.800 8.870 26,432,912 +0.24(+2.76%)
Dec 19, 2011 8.877 8.933 8.625 8.632 14,826,834 -0.31(-3.45%)
Dec 16, 2011 8.765 8.968 8.709 8.940 19,308,826 +0.18(+2.08%)
Dec 15, 2011 8.891 8.891 8.709 8.758 11,703,123 -0.04(-0.40%)
Dec 14, 2011 8.863 8.968 8.786 8.793 13,985,541 -0.12(-1.34%)
Dec 13, 2011 9.066 9.129 8.828 8.912 17,917,118 -0.15(-1.62%)
Dec 12, 2011 9.024 9.066 8.912 9.059 14,010,884 -0.11(-1.15%)
Dec 09, 2011 8.989 9.241 8.912 9.164 19,660,574 +0.10(+1.08%)
Dec 08, 2011 9.143 9.255 9.045 9.066 12,862,245 -0.20(-2.12%)
Dec 07, 2011 9.024 9.304 9.010 9.262 16,692,582 +0.20(+2.16%)
Dec 06, 2011 9.143 9.199 9.052 9.066 19,351,578 -0.20(-2.12%)
Dec 05, 2011 9.297 9.318 9.192 9.262 22,599,436 +0.07(+0.76%)
Dec 02, 2011 9.276 9.360 9.171 9.192 12,405,439 -0.06(-0.68%)
Dec 01, 2011 9.073 9.297 9.066 9.255 15,966,650 +0.20(+2.24%)
Nov 30, 2011 8.947 9.080 8.884 9.052 26,998,290 +0.36(+4.19%)
Nov 29, 2011 8.779 8.793 8.681 8.688 13,365,684 -0.11(-1.20%)
Nov 28, 2011 8.660 8.814 8.660 8.793 16,479,364 +0.34(+3.98%)
Nov 25, 2011 8.428 8.548 8.407 8.456 7,857,343 -0.09(-1.07%)
Nov 23, 2011 8.653 8.695 8.505 8.548 16,984,734 -0.25(-2.87%)
Nov 22, 2011 8.800 8.856 8.744 8.800 22,989,966 +0.00(+0.00%)
Nov 21, 2011 8.758 8.842 8.663 8.800 21,483,768 -0.07(-0.79%)
Nov 18, 2011 8.912 8.912 8.740 8.870 16,221,204 -0.04(-0.39%)
Nov 17, 2011 9.017 9.017 8.835 8.905 18,766,558 -0.02(-0.24%)
Nov 16, 2011 9.073 9.122 8.919 8.926 18,122,990 -0.24(-2.60%)
Nov 15, 2011 9.073 9.164 9.010 9.164 14,543,168 +0.07(+0.77%)
Nov 14, 2011 9.101 9.171 9.059 9.094 12,912,662 +0.02(+0.23%)
Nov 11, 2011 8.898 9.122 8.891 9.073 17,776,364 +0.20(+2.21%)
Nov 10, 2011 8.814 8.933 8.779 8.877 22,311,502 +0.13(+1.52%)
Nov 09, 2011 8.793 8.870 8.702 8.744 15,969,842 -0.32(-3.48%)
Nov 08, 2011 9.073 9.094 8.919 9.059 10,769,238 -0.05(-0.54%)
Nov 07, 2011 9.059 9.115 8.968 9.108 10,886,065 +0.01(+0.15%)
Nov 04, 2011 9.003 9.150 8.996 9.094 14,217,724 +0.06(+0.62%)
Nov 03, 2011 9.024 9.059 8.849 9.038 17,179,664 +0.13(+1.42%)
Nov 02, 2011 8.821 8.919 8.765 8.912 16,225,543 +0.19(+2.17%)
Nov 01, 2011 8.646 8.793 8.562 8.723 21,088,160 -0.12(-1.35%)
Oct 31, 2011 8.849 8.933 8.793 8.842 12,729,976 -0.08(-0.94%)
Oct 28, 2011 8.996 9.006 8.905 8.926 18,669,168 -0.15(-1.62%)
Oct 27, 2011 8.891 9.150 8.856 9.073 41,542,524 +0.49(+5.71%)
Oct 26, 2011 8.639 8.709 8.491 8.583 24,197,492 +0.04(+0.49%)
Oct 25, 2011 8.632 8.660 8.534 8.541 14,924,096 -0.20(-2.32%)
Oct 24, 2011 8.519 8.751 8.519 8.744 10,250,109 +0.21(+2.46%)
Oct 21, 2011 8.386 8.548 8.386 8.534 10,319,431 +0.26(+3.13%)
Oct 20, 2011 8.421 8.435 8.155 8.274 19,087,240 -0.21(-2.48%)
Oct 19, 2011 8.491 8.607 8.449 8.484 12,231,765 -0.07(-0.82%)
Oct 18, 2011 8.407 8.583 8.365 8.555 12,645,309 +0.14(+1.67%)
Oct 17, 2011 8.541 8.562 8.365 8.414 13,356,652 -0.20(-2.36%)
Oct 14, 2011 8.611 8.639 8.527 8.618 13,656,309 +0.09(+1.07%)
Oct 13, 2011 8.414 8.530 8.365 8.527 20,950,778 +0.01(+0.08%)
Oct 12, 2011 8.393 8.562 8.379 8.519 15,584,677 +0.21(+2.53%)
Oct 11, 2011 8.351 8.421 8.302 8.309 11,779,627 -0.11(-1.33%)
Oct 10, 2011 8.379 8.435 8.337 8.421 16,000,191 +0.15(+1.86%)
Oct 07, 2011 8.281 8.323 8.134 8.267 23,719,948 -0.02(-0.25%)
Oct 06, 2011 8.218 8.295 8.190 8.288 22,752,528 +0.01(+0.08%)
Oct 05, 2011 8.169 8.281 8.078 8.281 16,336,782 +0.06(+0.68%)
Oct 04, 2011 7.889 8.232 7.889 8.225 28,098,760 +0.30(+3.80%)
Oct 03, 2011 8.037 8.169 7.924 7.924 22,707,366 -0.08(-1.05%)
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%)
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.