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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2005 5.638 5.688 5.595 5.638 12,002,900 -0.01(-0.11%)
Jun 29, 2005 5.675 5.681 5.582 5.644 8,900,754 -0.07(-1.30%)
Jun 28, 2005 5.737 5.749 5.700 5.719 14,676,555 +0.00(+0.00%)
Jun 27, 2005 5.749 5.780 5.700 5.719 16,753,980 -0.07(-1.28%)
Jun 24, 2005 5.830 5.842 5.749 5.793 16,826,770 -0.04(-0.64%)
Jun 23, 2005 5.879 5.916 5.824 5.830 13,554,458 +0.01(+0.21%)
Jun 22, 2005 5.898 5.898 5.780 5.817 10,280,851 +0.12(+2.17%)
Jun 21, 2005 5.799 5.799 5.651 5.694 6,313,476 -0.02(-0.32%)
Jun 20, 2005 5.700 5.731 5.688 5.712 9,756,764 +0.04(+0.65%)
Jun 17, 2005 5.700 5.774 5.675 5.675 9,506,852 +0.04(+0.66%)
Jun 16, 2005 5.582 5.663 5.570 5.638 11,881,745 +0.10(+1.79%)
Jun 15, 2005 5.601 5.613 5.490 5.539 10,565,056 -0.02(-0.33%)
Jun 14, 2005 5.595 5.595 5.533 5.558 9,226,853 -0.01(-0.11%)
Jun 13, 2005 5.589 5.719 5.508 5.564 8,176,089 -0.15(-2.58%)
Jun 10, 2005 5.717 5.735 5.682 5.711 7,690,160 -0.03(-0.51%)
Jun 09, 2005 5.623 5.746 5.599 5.741 14,866,884 +0.08(+1.46%)
Jun 08, 2005 5.682 5.729 5.635 5.658 7,178,932 +0.02(+0.31%)
Jun 07, 2005 5.646 5.693 5.618 5.641 8,981,818 -0.05(-0.93%)
Jun 06, 2005 5.629 5.699 5.599 5.693 10,561,359 +0.08(+1.47%)
Jun 03, 2005 5.328 5.688 5.328 5.611 12,308,197 +0.02(+0.42%)
Jun 02, 2005 5.499 5.593 5.482 5.588 12,753,186 +0.11(+2.04%)
Jun 01, 2005 5.370 5.499 5.370 5.476 10,496,479 +0.05(+0.98%)
May 31, 2005 5.370 5.434 5.370 5.423 10,076,967 +0.00(+0.00%)
May 27, 2005 5.429 5.434 5.399 5.423 7,160,419 +0.01(+0.22%)
May 26, 2005 5.423 5.440 5.387 5.411 10,728,145 +0.03(+0.55%)
May 25, 2005 5.417 5.417 5.328 5.381 4,007,789 -0.08(-1.51%)
May 24, 2005 5.429 5.476 5.387 5.464 5,241,700 +0.06(+1.20%)
May 23, 2005 5.376 5.429 5.352 5.399 9,951,622 -0.08(-1.40%)
May 20, 2005 5.476 5.487 5.394 5.476 10,047,584 +0.01(+0.22%)
May 19, 2005 5.370 5.470 5.370 5.464 10,801,687 +0.15(+2.77%)
May 18, 2005 5.317 5.352 5.287 5.317 11,517,067 +0.05(+1.01%)
May 17, 2005 5.211 5.270 5.169 5.264 9,130,261 -0.01(-0.11%)
May 16, 2005 5.270 5.287 5.217 5.270 5,936,189 -0.04(-0.78%)
May 13, 2005 5.199 5.328 5.187 5.311 15,526,725 +0.18(+3.44%)
May 12, 2005 5.228 5.234 5.116 5.134 10,892,893 -0.02(-0.34%)
May 11, 2005 5.187 5.211 5.128 5.152 9,563,700 -0.04(-0.68%)
May 10, 2005 5.240 5.240 5.175 5.187 14,172,226 -0.14(-2.65%)
May 09, 2005 5.323 5.334 5.281 5.328 6,825,318 +0.02(+0.33%)
May 06, 2005 5.346 5.411 5.299 5.311 8,210,729 -0.04(-0.66%)
May 05, 2005 5.293 5.393 5.281 5.346 12,454,941 +0.11(+2.14%)
May 04, 2005 5.146 5.252 5.134 5.234 12,921,500 +0.14(+2.77%)
May 03, 2005 5.152 5.164 5.069 5.093 6,625,243 -0.04(-0.69%)
May 02, 2005 5.122 5.164 5.075 5.128 6,125,564 +0.06(+1.16%)
Apr 29, 2005 5.022 5.087 4.952 5.069 9,645,905 +0.06(+1.18%)
Apr 28, 2005 5.052 5.093 4.969 5.011 7,302,408 -0.03(-0.58%)
Apr 27, 2005 5.034 5.105 4.999 5.040 11,677,569 -0.01(-0.12%)
Apr 26, 2005 4.893 5.069 4.881 5.046 24,803,900 +0.24(+5.02%)
Apr 25, 2005 4.793 4.852 4.775 4.804 6,533,867 +0.04(+0.74%)
Apr 22, 2005 4.834 4.834 4.757 4.769 10,722,371 -0.08(-1.70%)
Apr 21, 2005 4.781 4.869 4.775 4.852 13,846,806 +0.10(+2.11%)
Apr 20, 2005 4.834 4.852 4.728 4.751 11,288,628 -0.06(-1.34%)
Apr 19, 2005 4.804 4.828 4.781 4.816 5,955,382 +0.04(+0.86%)
Apr 18, 2005 4.763 4.822 4.740 4.775 13,779,039 -0.05(-0.98%)
Apr 15, 2005 4.869 4.887 4.816 4.822 7,512,504 -0.08(-1.56%)
Apr 14, 2005 4.946 4.946 4.828 4.899 10,578,004 -0.12(-2.35%)
Apr 13, 2005 5.063 5.075 4.993 5.016 7,492,462 -0.05(-1.05%)
Apr 12, 2005 5.063 5.075 4.975 5.069 4,011,526 +0.01(+0.12%)
Apr 11, 2005 5.087 5.099 5.022 5.063 4,800,618 -0.02(-0.35%)
Apr 08, 2005 5.087 5.146 5.049 5.081 9,444,980 +0.09(+1.89%)
Apr 07, 2005 4.934 5.040 4.887 4.987 9,326,769 +0.04(+0.71%)
Apr 06, 2005 4.981 5.040 4.952 4.952 6,723,922 -0.02(-0.47%)
Apr 05, 2005 4.987 5.005 4.963 4.975 5,898,824 +0.01(+0.24%)
Apr 04, 2005 5.005 5.046 4.952 4.963 7,051,040 -0.08(-1.52%)
Apr 01, 2005 5.193 5.193 5.034 5.040 8,751,850 +0.05(+0.94%)
Mar 31, 2005 4.975 5.040 4.940 4.993 15,531,141 +0.06(+1.31%)
Mar 30, 2005 4.846 4.963 4.846 4.928 9,771,249 +0.07(+1.45%)
Mar 29, 2005 4.928 4.975 4.834 4.857 8,100,161 -0.12(-2.37%)
Mar 28, 2005 4.975 5.011 4.946 4.975 4,894,541 +0.04(+0.84%)
Mar 24, 2005 4.899 4.969 4.893 4.934 6,454,041 +0.05(+1.09%)
Mar 23, 2005 4.863 4.934 4.863 4.881 8,812,993 +0.01(+0.12%)
Mar 22, 2005 4.958 5.016 4.875 4.875 11,924,011 -0.10(-2.01%)
Mar 21, 2005 5.011 5.046 4.963 4.975 5,143,022 -0.04(-0.70%)
Mar 18, 2005 5.046 5.052 4.969 5.011 7,491,953 -0.05(-0.93%)
Mar 17, 2005 4.987 5.081 4.987 5.058 6,499,559 +0.02(+0.35%)
Mar 16, 2005 5.046 5.099 5.034 5.040 5,787,067 +0.04(+0.71%)
Mar 15, 2005 5.052 5.063 4.975 5.005 9,043,641 -0.05(-0.93%)
Mar 14, 2005 5.105 5.128 5.022 5.052 9,734,223 -0.09(-1.83%)
Mar 11, 2005 5.187 5.287 5.140 5.146 12,495,024 -0.02(-0.34%)
Mar 10, 2005 5.181 5.199 5.093 5.164 10,650,017 -0.05(-0.90%)
Mar 09, 2005 5.299 5.346 5.211 5.211 16,275,734 +0.01(+0.11%)
Mar 08, 2005 5.328 5.328 5.181 5.205 11,921,803 -0.15(-2.75%)
Mar 07, 2005 5.181 5.358 5.175 5.352 14,897,116 +0.17(+3.30%)
Mar 04, 2005 5.240 5.240 5.164 5.181 16,583,829 -0.06(-1.12%)
Mar 03, 2005 5.334 5.346 5.211 5.240 16,615,420 -0.09(-1.77%)
Mar 02, 2005 5.381 5.387 5.328 5.334 13,506,440 -0.09(-1.63%)
Mar 01, 2005 5.364 5.429 5.346 5.423 8,690,876 +0.05(+0.99%)
Feb 28, 2005 5.505 5.540 5.334 5.370 19,384,374 -0.18(-3.29%)
Feb 25, 2005 5.446 5.558 5.417 5.552 10,483,062 +0.20(+3.74%)
Feb 24, 2005 5.217 5.358 5.199 5.352 8,185,762 +0.11(+2.13%)
Feb 23, 2005 5.434 5.434 5.063 5.240 8,974,175 +0.02(+0.45%)
Feb 22, 2005 5.240 5.293 5.199 5.217 12,163,660 -0.06(-1.23%)
Feb 18, 2005 5.222 5.293 5.211 5.281 6,507,372 +0.07(+1.36%)
Feb 17, 2005 5.299 5.317 5.152 5.211 21,104,886 -0.17(-3.17%)
Feb 16, 2005 5.399 5.417 5.346 5.381 9,206,690 -0.01(-0.22%)
Feb 15, 2005 5.364 5.458 5.364 5.393 13,290,739 +0.02(+0.44%)
Feb 14, 2005 5.370 5.405 5.346 5.370 7,315,316 -0.05(-0.87%)
Feb 11, 2005 5.287 5.458 5.264 5.417 9,115,145 +0.12(+2.34%)
Feb 10, 2005 5.270 5.293 5.234 5.293 4,157,931 +0.04(+0.67%)
Feb 09, 2005 5.317 5.323 5.258 5.258 5,049,947 -0.08(-1.43%)
Feb 08, 2005 5.264 5.358 5.246 5.334 6,962,212 +0.05(+0.89%)
Feb 07, 2005 5.317 5.328 5.258 5.287 6,096,691 -0.03(-0.55%)
Feb 04, 2005 5.181 5.317 5.181 5.317 10,140,148 +0.18(+3.44%)
Feb 03, 2005 5.270 5.270 5.116 5.140 11,570,058 -0.16(-3.00%)
Feb 02, 2005 5.187 5.311 5.181 5.299 13,861,243 +0.08(+1.58%)
Feb 01, 2005 5.122 5.234 5.081 5.217 16,915,532 +0.06(+1.26%)
Jan 31, 2005 5.052 5.175 5.022 5.152 23,397,088 +0.32(+6.58%)
Jan 28, 2005 4.934 4.935 4.828 4.834 12,012,160 +0.02(+0.49%)
Jan 27, 2005 4.828 4.852 4.793 4.810 16,732,782 +0.07(+1.49%)
Jan 26, 2005 4.710 4.799 4.710 4.740 17,043,594 +0.14(+3.07%)
Jan 25, 2005 4.569 4.622 4.569 4.598 9,856,340 +0.08(+1.69%)
Jan 24, 2005 4.610 4.622 4.522 4.522 11,279,626 -0.09(-1.92%)
Jan 21, 2005 4.592 4.640 4.581 4.610 12,636,843 -0.04(-0.89%)
Jan 20, 2005 4.634 4.698 4.616 4.651 21,610,508 -0.01(-0.13%)
Jan 19, 2005 4.728 4.728 4.657 4.657 5,987,991 -0.12(-2.47%)
Jan 18, 2005 4.763 4.793 4.734 4.775 10,133,864 +0.12(+2.53%)
Jan 14, 2005 4.563 4.693 4.563 4.657 10,010,558 +0.12(+2.73%)
Jan 13, 2005 4.604 4.640 4.534 4.534 6,244,455 -0.09(-2.04%)
Jan 12, 2005 4.592 4.645 4.522 4.628 5,543,342 +0.04(+0.77%)
Jan 11, 2005 4.640 4.655 4.575 4.592 9,380,100 -0.06(-1.39%)
Jan 10, 2005 4.663 4.704 4.651 4.657 7,195,746 +0.01(+0.25%)
Jan 07, 2005 4.622 4.663 4.557 4.645 8,921,863 +0.02(+0.51%)
Jan 06, 2005 4.687 4.698 4.581 4.622 13,548,052 -0.04(-0.88%)
Jan 05, 2005 4.698 4.704 4.616 4.663 17,362,390 -0.09(-1.98%)
Jan 04, 2005 4.946 4.946 4.722 4.757 13,524,953 -0.19(-3.81%)
Jan 03, 2005 5.028 5.063 4.928 4.946 7,594,029 -0.05(-1.06%)
Dec 31, 2004 5.011 5.022 4.975 4.999 3,112,546 +0.01(+0.24%)
Dec 30, 2004 4.963 5.011 4.952 4.987 5,334,265 +0.01(+0.24%)
Dec 29, 2004 4.922 5.011 4.922 4.975 6,627,451 +0.08(+1.68%)
Dec 28, 2004 4.899 4.928 4.887 4.893 3,430,492 +0.01(+0.12%)
Dec 27, 2004 4.875 4.893 4.852 4.887 3,353,553 -0.02(-0.36%)
Dec 23, 2004 4.899 4.916 4.887 4.905 4,436,474 +0.03(+0.60%)
Dec 22, 2004 4.881 4.916 4.857 4.875 7,226,148 +0.05(+0.98%)
Dec 21, 2004 4.828 4.852 4.804 4.828 7,700,690 +0.05(+1.11%)
Dec 20, 2004 4.828 4.840 4.769 4.775 11,666,359 -0.05(-1.10%)
Dec 17, 2004 4.875 4.875 4.775 4.828 7,865,268 +0.00(+0.00%)
Dec 16, 2004 4.840 4.875 4.804 4.828 7,434,716 +0.02(+0.49%)
Dec 15, 2004 4.852 4.875 4.769 4.804 10,234,071 +0.03(+0.62%)
Dec 14, 2004 4.740 4.781 4.734 4.775 10,130,807 +0.04(+0.75%)
Dec 13, 2004 4.681 4.757 4.681 4.740 7,550,549 +0.11(+2.29%)
Dec 10, 2004 4.651 4.669 4.634 4.634 7,327,715 -0.04(-0.76%)
Dec 09, 2004 4.722 4.746 4.640 4.669 12,139,033 -0.10(-2.10%)
Dec 08, 2004 4.846 4.857 4.740 4.769 9,320,825 -0.10(-2.06%)
Dec 07, 2004 4.958 4.975 4.852 4.869 7,142,246 -0.06(-1.19%)
Dec 06, 2004 4.899 4.952 4.840 4.928 4,688,691 +0.05(+1.09%)
Dec 03, 2004 4.952 4.999 4.857 4.875 11,359,792 -0.01(-0.24%)
Dec 02, 2004 4.863 4.928 4.828 4.887 10,956,754 +0.07(+1.47%)
Dec 01, 2004 4.722 4.816 4.710 4.816 12,651,959 +0.12(+2.64%)
Nov 30, 2004 4.757 4.799 4.651 4.693 11,446,073 -0.10(-2.09%)
Nov 29, 2004 4.828 4.881 4.787 4.793 7,576,535 -0.01(-0.12%)
Nov 26, 2004 4.840 4.881 4.793 4.799 5,005,279 -0.07(-1.45%)
Nov 24, 2004 4.869 4.910 4.863 4.869 6,388,312 +0.05(+1.10%)
Nov 23, 2004 4.852 4.863 4.793 4.816 9,073,703 -0.03(-0.61%)
Nov 22, 2004 4.799 4.863 4.775 4.846 12,154,828 -0.12(-2.49%)
Nov 19, 2004 5.164 5.169 4.946 4.969 13,189,003 -0.19(-3.76%)
Nov 18, 2004 5.034 5.164 5.005 5.164 11,138,826 +0.10(+1.98%)
Nov 17, 2004 4.916 5.063 4.857 5.063 31,739,278 +0.29(+6.17%)
Nov 16, 2004 4.710 4.787 4.710 4.769 13,078,435 -0.03(-0.61%)
Nov 15, 2004 4.804 4.828 4.781 4.799 5,911,732 -0.03(-0.61%)
Nov 12, 2004 4.722 4.834 4.651 4.828 7,102,163 +0.13(+2.76%)
Nov 11, 2004 4.622 4.757 4.598 4.698 5,963,534 +0.01(+0.13%)
Nov 10, 2004 4.728 4.757 4.663 4.693 8,244,528 -0.06(-1.36%)
Nov 09, 2004 4.746 4.763 4.716 4.757 6,470,686 -0.02(-0.37%)
Nov 08, 2004 4.816 4.869 4.728 4.775 10,109,746 -0.10(-2.05%)
Nov 05, 2004 4.887 4.928 4.863 4.875 12,557,357 +0.06(+1.35%)
Nov 04, 2004 4.740 4.840 4.722 4.810 13,046,845 +0.10(+2.12%)
Nov 03, 2004 4.769 4.840 4.657 4.710 27,114,278 +0.09(+2.04%)
Nov 02, 2004 4.551 4.681 4.539 4.616 18,741,856 +0.14(+3.02%)
Nov 01, 2004 4.445 4.486 4.416 4.481 7,083,990 +0.02(+0.53%)
Oct 29, 2004 4.428 4.528 4.422 4.457 12,654,167 +0.08(+1.75%)
Oct 28, 2004 4.351 4.398 4.316 4.381 10,733,580 +0.03(+0.68%)
Oct 27, 2004 4.127 4.357 4.121 4.351 19,960,822 +0.19(+4.53%)
Oct 26, 2004 4.127 4.192 4.121 4.163 11,556,640 -0.04(-0.84%)
Oct 25, 2004 4.151 4.222 4.145 4.198 7,679,460 +0.05(+1.28%)
Oct 22, 2004 4.292 4.292 4.139 4.145 11,052,886 -0.18(-4.09%)
Oct 21, 2004 4.251 4.328 4.198 4.322 11,561,736 +0.11(+2.66%)
Oct 20, 2004 4.204 4.251 4.163 4.210 10,178,193 -0.02(-0.42%)
Oct 19, 2004 4.180 4.239 4.169 4.227 16,448,634 +0.13(+3.16%)
Oct 18, 2004 4.039 4.110 4.039 4.098 10,364,002 +0.02(+0.43%)
Oct 15, 2004 4.104 4.127 4.057 4.080 16,261,297 +0.02(+0.58%)
Oct 14, 2004 4.092 4.110 4.015 4.057 9,060,455 -0.02(-0.43%)
Oct 13, 2004 4.180 4.222 4.074 4.074 12,109,650 +0.01(+0.29%)
Oct 12, 2004 4.121 4.121 3.986 4.063 16,190,133 -0.14(-3.36%)
Oct 11, 2004 4.151 4.204 4.127 4.204 6,500,238 +0.05(+1.28%)
Oct 08, 2004 4.233 4.269 4.116 4.151 20,251,254 -0.16(-3.69%)
Oct 07, 2004 4.357 4.398 4.304 4.310 13,472,642 -0.09(-2.01%)
Oct 06, 2004 4.434 4.439 4.328 4.398 11,552,225 -0.03(-0.66%)
Oct 05, 2004 4.445 4.469 4.404 4.428 7,424,695 -0.07(-1.57%)
Oct 04, 2004 4.528 4.563 4.486 4.498 9,274,118 +0.08(+1.87%)
Oct 01, 2004 4.257 4.451 4.257 4.416 17,178,790 +0.21(+5.04%)
Sep 30, 2004 4.216 4.269 4.163 4.204 5,915,638 -0.03(-0.70%)
Sep 29, 2004 4.204 4.257 4.186 4.233 7,432,168 +0.05(+1.27%)
Sep 28, 2004 4.210 4.227 4.139 4.180 6,595,521 -0.04(-0.84%)
Sep 27, 2004 4.157 4.239 4.151 4.216 7,690,839 -0.08(-1.78%)
Sep 24, 2004 4.351 4.408 4.251 4.292 12,375,624 -0.16(-3.70%)
Sep 23, 2004 4.386 4.475 4.351 4.457 7,502,653 +0.07(+1.61%)
Sep 22, 2004 4.486 4.498 4.357 4.386 8,902,501 -0.18(-3.87%)
Sep 21, 2004 4.539 4.581 4.510 4.563 6,848,757 +0.06(+1.44%)
Sep 20, 2004 4.404 4.528 4.404 4.498 9,167,286 +0.06(+1.33%)
Sep 17, 2004 4.351 4.451 4.345 4.439 4,352,401 +0.07(+1.62%)
Sep 16, 2004 4.386 4.457 4.363 4.369 4,419,999 +0.00(+0.00%)
Sep 15, 2004 4.434 4.434 4.345 4.369 7,022,676 -0.09(-2.11%)
Sep 14, 2004 4.457 4.510 4.410 4.463 11,638,845 -0.02(-0.52%)
Sep 13, 2004 4.569 4.669 4.469 4.486 20,320,888 -0.01(-0.13%)
Sep 10, 2004 4.398 4.569 4.363 4.492 19,686,184 +0.18(+4.09%)
Sep 09, 2004 4.233 4.351 4.216 4.316 11,257,547 +0.16(+3.82%)
Sep 08, 2004 4.127 4.198 4.127 4.157 4,422,886 -0.03(-0.70%)
Sep 07, 2004 4.286 4.286 4.169 4.186 7,833,677 +0.03(+0.71%)
Sep 03, 2004 4.257 4.304 4.157 4.157 17,900,964 -0.32(-7.23%)
Sep 02, 2004 4.328 4.504 4.310 4.481 9,282,100 +0.07(+1.60%)
Sep 01, 2004 4.445 4.516 4.369 4.410 8,470,420 -0.04(-0.79%)
Aug 31, 2004 4.451 4.457 4.345 4.445 8,310,937 -0.04(-0.79%)
Aug 30, 2004 4.528 4.528 4.451 4.481 8,686,800 -0.05(-1.04%)
Aug 27, 2004 4.563 4.563 4.463 4.528 6,326,149 -0.01(-0.13%)
Aug 26, 2004 4.575 4.587 4.516 4.534 8,650,793 +0.01(+0.26%)
Aug 25, 2004 4.410 4.528 4.392 4.522 10,283,326 +0.14(+3.23%)
Aug 24, 2004 4.481 4.498 4.333 4.381 10,800,329 -0.06(-1.46%)
Aug 23, 2004 4.404 4.475 4.404 4.445 6,996,181 +0.05(+1.07%)
Aug 20, 2004 4.316 4.404 4.298 4.398 7,641,245 +0.05(+1.08%)
Aug 19, 2004 4.363 4.398 4.292 4.351 13,853,260 +0.04(+0.82%)
Aug 18, 2004 4.180 4.333 4.157 4.316 13,849,863 +0.21(+5.01%)
Aug 17, 2004 4.139 4.186 4.098 4.110 5,117,205 +0.00(+0.00%)
Aug 16, 2004 4.033 4.110 4.033 4.110 5,680,405 +0.06(+1.60%)
Aug 13, 2004 4.080 4.098 4.027 4.045 9,076,250 +0.02(+0.44%)
Aug 12, 2004 4.063 4.068 3.974 4.027 12,167,057 -0.06(-1.44%)
Aug 11, 2004 4.098 4.180 4.015 4.086 14,564,224 -0.11(-2.53%)
Aug 10, 2004 4.151 4.204 4.116 4.192 8,441,377 +0.13(+3.19%)
Aug 09, 2004 4.092 4.133 4.063 4.063 8,099,482 +0.01(+0.29%)
Aug 06, 2004 4.174 4.192 4.015 4.051 14,069,640 -0.14(-3.37%)
Aug 05, 2004 4.292 4.316 4.192 4.192 14,371,452 +0.00(+0.00%)
Aug 04, 2004 4.151 4.210 4.145 4.192 8,140,584 +0.01(+0.28%)
Aug 03, 2004 4.222 4.263 4.145 4.180 13,963,828 -0.01(-0.14%)
Aug 02, 2004 4.174 4.192 4.110 4.186 8,328,261 -0.01(-0.14%)
Jul 30, 2004 4.192 4.222 4.145 4.192 9,873,155 +0.06(+1.57%)
Jul 29, 2004 4.116 4.145 4.051 4.127 17,061,428 +0.14(+3.55%)
Jul 28, 2004 4.092 4.180 3.898 3.986 13,607,667 -0.05(-1.17%)
Jul 27, 2004 3.986 4.045 3.945 4.033 16,406,513 +0.12(+3.16%)
Jul 26, 2004 3.980 3.986 3.886 3.909 13,414,895 -0.05(-1.19%)
Jul 23, 2004 4.204 4.204 3.892 3.957 27,352,398 -0.29(-6.80%)
Jul 22, 2004 4.145 4.257 4.116 4.245 14,975,924 +0.14(+3.30%)
Jul 21, 2004 4.269 4.286 4.074 4.110 15,201,136 -0.07(-1.69%)
Jul 20, 2004 4.045 4.186 4.045 4.180 12,032,371 +0.09(+2.16%)
Jul 19, 2004 4.157 4.163 4.004 4.092 12,873,774 -0.04(-0.86%)
Jul 16, 2004 4.298 4.304 4.127 4.127 11,372,021 -0.05(-1.27%)
Jul 15, 2004 4.269 4.269 4.163 4.180 16,925,214 -0.04(-0.84%)
Jul 14, 2004 4.369 4.375 4.186 4.216 22,242,324 -0.28(-6.16%)
Jul 13, 2004 4.463 4.528 4.451 4.492 4,528,529 +0.02(+0.53%)
Jul 12, 2004 4.504 4.510 4.416 4.469 9,572,532 -0.15(-3.31%)
Jul 09, 2004 4.628 4.687 4.604 4.622 7,221,563 +0.06(+1.29%)
Jul 08, 2004 4.610 4.610 4.516 4.563 5,372,819 -0.05(-1.15%)
Jul 07, 2004 4.434 4.634 4.434 4.616 13,272,906 +0.20(+4.53%)
Jul 06, 2004 4.569 4.575 4.292 4.416 13,758,657 -0.18(-3.97%)
Jul 02, 2004 4.640 4.651 4.569 4.598 5,784,349 -0.08(-1.76%)
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.