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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2007 6.272 6.323 6.221 6.317 16,284,845 +0.25(+4.09%)
Aug 30, 2007 6.119 6.228 6.056 6.068 11,946,659 -0.13(-2.06%)
Aug 29, 2007 6.062 6.208 6.030 6.196 13,585,414 +0.21(+3.51%)
Aug 28, 2007 6.196 6.196 5.960 5.986 13,690,791 -0.20(-3.29%)
Aug 27, 2007 6.368 6.368 6.151 6.189 15,721,633 -0.20(-3.19%)
Aug 24, 2007 6.278 6.406 6.266 6.393 12,470,244 +0.06(+0.90%)
Aug 23, 2007 6.368 6.368 6.183 6.336 15,760,946 +0.04(+0.71%)
Aug 22, 2007 6.221 6.349 6.208 6.291 26,369,590 +0.13(+2.17%)
Aug 21, 2007 6.278 6.278 6.081 6.158 17,295,266 -0.03(-0.51%)
Aug 20, 2007 6.278 6.304 6.113 6.189 13,802,920 +0.01(+0.21%)
Aug 17, 2007 5.979 6.208 5.954 6.177 26,308,342 +0.38(+6.48%)
Aug 16, 2007 5.744 5.884 5.578 5.801 34,382,608 -0.05(-0.87%)
Aug 15, 2007 6.081 6.126 5.820 5.852 47,808,356 -0.26(-4.27%)
Aug 14, 2007 6.419 6.450 6.113 6.113 26,383,094 -0.27(-4.29%)
Aug 13, 2007 6.495 6.495 6.304 6.387 20,874,458 +0.08(+1.31%)
Aug 10, 2007 6.368 6.368 6.081 6.304 28,921,528 +0.08(+1.23%)
Aug 09, 2007 6.450 6.457 6.113 6.228 42,174,892 -0.31(-4.77%)
Aug 08, 2007 6.431 6.584 6.406 6.540 19,331,168 +0.24(+3.84%)
Aug 07, 2007 6.234 6.349 6.196 6.298 19,827,706 -0.08(-1.30%)
Aug 06, 2007 6.291 6.393 6.126 6.380 25,501,448 +0.19(+3.09%)
Aug 03, 2007 6.221 6.431 6.189 6.189 28,565,944 -0.24(-3.76%)
Aug 02, 2007 6.431 6.508 6.119 6.431 23,320,918 +0.10(+1.61%)
Aug 01, 2007 6.304 6.355 6.126 6.329 28,552,310 -0.13(-2.07%)
Jul 31, 2007 6.603 6.648 6.438 6.463 27,298,122 -0.08(-1.26%)
Jul 30, 2007 6.546 6.610 6.444 6.546 29,775,336 +0.11(+1.78%)
Jul 27, 2007 6.571 6.571 6.323 6.431 39,988,560 -0.08(-1.17%)
Jul 26, 2007 6.782 6.782 6.431 6.508 44,900,340 -0.43(-6.24%)
Jul 25, 2007 6.979 7.024 6.852 6.941 20,824,974 +0.00(+0.00%)
Jul 24, 2007 6.947 7.157 6.801 6.941 24,978,066 -0.08(-1.09%)
Jul 23, 2007 7.030 7.036 6.966 7.017 21,589,568 +0.08(+1.10%)
Jul 20, 2007 7.106 7.132 6.839 6.941 33,430,352 -0.21(-2.94%)
Jul 19, 2007 7.176 7.215 7.100 7.151 31,295,758 -0.08(-1.14%)
Jul 18, 2007 7.246 7.386 7.119 7.234 27,383,510 -0.24(-3.24%)
Jul 17, 2007 7.367 7.507 7.367 7.476 20,208,320 +0.04(+0.51%)
Jul 16, 2007 7.450 7.495 7.265 7.437 20,269,586 +0.01(+0.17%)
Jul 13, 2007 7.476 7.488 7.412 7.425 17,176,068 -0.02(-0.26%)
Jul 12, 2007 7.310 7.450 7.291 7.444 17,014,844 +0.18(+2.54%)
Jul 11, 2007 7.253 7.304 7.215 7.259 24,884,108 -0.03(-0.44%)
Jul 10, 2007 7.393 7.412 7.285 7.291 27,400,790 -0.18(-2.39%)
Jul 09, 2007 7.310 7.520 7.316 7.469 32,733,468 +0.16(+2.18%)
Jul 06, 2007 7.215 7.342 7.202 7.310 28,809,650 +0.06(+0.79%)
Jul 05, 2007 7.259 7.285 7.195 7.253 32,430,322 +0.00(+0.00%)
Jul 03, 2007 7.208 7.272 7.176 7.253 9,338,404 +0.07(+0.98%)
Jul 02, 2007 7.087 7.202 7.125 7.183 20,095,560 +0.10(+1.35%)
Jun 29, 2007 7.113 7.221 7.017 7.087 21,703,990 -0.03(-0.36%)
Jun 28, 2007 7.017 7.151 7.017 7.113 15,350,904 +0.02(+0.27%)
Jun 27, 2007 6.973 7.106 6.947 7.094 12,346,823 +0.08(+1.18%)
Jun 26, 2007 7.094 7.113 6.960 7.011 17,968,784 +0.01(+0.18%)
Jun 25, 2007 7.081 7.144 6.998 6.998 21,386,470 +0.01(+0.09%)
Jun 22, 2007 7.094 7.138 6.960 6.992 25,310,954 -0.16(-2.23%)
Jun 21, 2007 6.903 7.164 6.909 7.151 34,875,708 +0.27(+3.98%)
Jun 20, 2007 6.941 6.947 6.832 6.877 31,671,554 +0.06(+0.93%)
Jun 19, 2007 6.807 6.832 6.731 6.813 15,263,116 +0.02(+0.28%)
Jun 18, 2007 6.877 6.890 6.769 6.794 19,930,466 -0.10(-1.39%)
Jun 15, 2007 6.762 6.928 6.762 6.890 32,202,836 +0.14(+2.08%)
Jun 14, 2007 6.648 6.782 6.622 6.750 34,956,448 +0.14(+2.12%)
Jun 13, 2007 6.540 6.616 6.527 6.610 24,508,930 +0.07(+1.07%)
Jun 12, 2007 6.616 6.616 6.514 6.540 18,557,274 -0.12(-1.82%)
Jun 11, 2007 6.692 6.718 6.648 6.661 22,728,816 -0.07(-1.04%)
Jun 08, 2007 6.622 6.743 6.571 6.731 27,550,956 -0.09(-1.31%)
Jun 07, 2007 6.903 6.934 6.813 6.820 31,582,580 -0.04(-0.65%)
Jun 06, 2007 6.903 6.941 6.801 6.864 15,490,221 -0.03(-0.46%)
Jun 05, 2007 7.017 7.049 6.826 6.896 49,112,296 -0.10(-1.46%)
Jun 04, 2007 7.004 7.068 6.979 6.998 19,544,688 -0.06(-0.81%)
Jun 01, 2007 6.947 7.081 6.915 7.055 27,726,962 +0.11(+1.56%)
May 31, 2007 6.852 6.973 6.794 6.947 29,508,508 +0.16(+2.35%)
May 30, 2007 6.775 6.820 6.686 6.788 21,451,742 +0.02(+0.28%)
May 29, 2007 6.750 6.807 6.718 6.769 26,313,368 +0.10(+1.53%)
May 25, 2007 6.622 6.686 6.571 6.667 25,687,702 +0.03(+0.48%)
May 24, 2007 6.743 6.782 6.578 6.635 47,241,660 -0.07(-1.04%)
May 23, 2007 6.820 6.871 6.692 6.705 24,284,702 -0.08(-1.22%)
May 22, 2007 6.724 6.832 6.667 6.788 30,265,766 +0.10(+1.43%)
May 21, 2007 6.743 6.801 6.673 6.692 38,156,764 -0.01(-0.19%)
May 18, 2007 6.826 6.852 6.699 6.705 78,517,024 -0.10(-1.40%)
May 17, 2007 6.654 6.896 6.654 6.801 41,240,564 +0.11(+1.71%)
May 16, 2007 6.552 6.705 6.546 6.686 19,768,084 +0.14(+2.14%)
May 15, 2007 6.565 6.616 6.482 6.546 13,434,780 +0.03(+0.49%)
May 14, 2007 6.629 6.641 6.495 6.514 18,020,496 -0.11(-1.73%)
May 11, 2007 6.578 6.661 6.578 6.629 15,912,382 -0.01(-0.10%)
May 10, 2007 6.718 6.718 6.610 6.635 21,993,740 -0.07(-1.04%)
May 09, 2007 6.635 6.705 6.616 6.705 19,196,098 +0.02(+0.29%)
May 08, 2007 6.775 6.782 6.667 6.686 11,348,164 -0.13(-1.87%)
May 07, 2007 6.813 6.852 6.782 6.813 8,294,232 +0.00(+0.00%)
May 04, 2007 6.941 6.947 6.813 6.813 14,953,739 -0.01(-0.09%)
May 03, 2007 6.743 6.852 6.743 6.820 15,368,998 +0.06(+0.85%)
May 02, 2007 6.801 6.813 6.731 6.762 18,155,380 -0.04(-0.65%)
May 01, 2007 6.718 6.826 6.692 6.807 12,562,759 +0.10(+1.42%)
Apr 30, 2007 6.788 6.794 6.711 6.711 20,753,056 -0.10(-1.40%)
Apr 27, 2007 6.934 6.941 6.775 6.807 25,639,806 -0.22(-3.08%)
Apr 26, 2007 6.909 7.043 6.909 7.024 28,700,246 +0.05(+0.73%)
Apr 25, 2007 6.883 6.992 6.871 6.973 43,600,824 +0.10(+1.48%)
Apr 24, 2007 6.845 6.909 6.667 6.871 42,273,148 +0.13(+1.98%)
Apr 23, 2007 6.782 6.788 6.711 6.737 15,721,682 +0.04(+0.57%)
Apr 20, 2007 6.915 6.922 6.641 6.699 25,793,368 -0.02(-0.28%)
Apr 19, 2007 6.699 6.743 6.667 6.718 23,416,344 -0.08(-1.12%)
Apr 18, 2007 6.794 6.864 6.782 6.794 16,625,701 +0.01(+0.09%)
Apr 17, 2007 6.877 6.877 6.750 6.788 16,894,758 -0.07(-1.02%)
Apr 16, 2007 6.890 6.903 6.794 6.858 21,230,406 +0.04(+0.65%)
Apr 13, 2007 6.820 6.890 6.762 6.813 13,005,800 -0.06(-0.93%)
Apr 12, 2007 6.871 6.915 6.813 6.877 12,611,533 +0.02(+0.28%)
Apr 11, 2007 6.941 6.947 6.832 6.858 11,650,656 -0.03(-0.37%)
Apr 10, 2007 6.871 6.960 6.832 6.883 17,470,010 -0.04(-0.55%)
Apr 09, 2007 7.068 7.068 6.903 6.922 13,635,203 -0.06(-0.91%)
Apr 05, 2007 6.934 7.036 6.883 6.985 18,877,014 +0.12(+1.76%)
Apr 04, 2007 6.941 6.992 6.832 6.864 20,254,016 -0.08(-1.10%)
Apr 03, 2007 6.909 6.941 6.839 6.941 26,527,512 +0.08(+1.11%)
Apr 02, 2007 6.883 6.941 6.801 6.864 9,921,296 +0.02(+0.28%)
Mar 30, 2007 6.852 6.896 6.807 6.845 15,044,781 -0.03(-0.46%)
Mar 29, 2007 6.966 7.049 6.782 6.877 35,579,712 -0.01(-0.18%)
Mar 28, 2007 7.081 7.081 6.877 6.890 21,500,122 -0.19(-2.70%)
Mar 27, 2007 7.246 7.246 7.081 7.081 10,277,123 -0.20(-2.71%)
Mar 26, 2007 7.259 7.285 7.151 7.278 15,121,048 +0.04(+0.53%)
Mar 23, 2007 7.138 7.304 7.138 7.240 11,073,808 +0.02(+0.26%)
Mar 22, 2007 7.399 7.399 7.176 7.221 22,687,834 -0.13(-1.82%)
Mar 21, 2007 7.215 7.399 7.157 7.355 14,520,191 +0.15(+2.12%)
Mar 20, 2007 7.062 7.215 7.049 7.202 15,434,608 +0.17(+2.45%)
Mar 19, 2007 7.024 7.138 7.011 7.030 15,149,730 +0.01(+0.18%)
Mar 16, 2007 7.100 7.119 7.011 7.017 12,872,434 -0.08(-1.17%)
Mar 15, 2007 7.043 7.132 7.011 7.100 17,283,332 +0.06(+0.81%)
Mar 14, 2007 7.043 7.100 6.871 7.043 15,546,738 +0.06(+0.91%)
Mar 13, 2007 7.081 7.157 6.966 6.979 28,223,338 -0.10(-1.44%)
Mar 12, 2007 6.941 7.106 6.845 7.081 24,702,094 +0.24(+3.44%)
Mar 09, 2007 6.807 6.852 6.648 6.845 35,050,672 -0.02(-0.28%)
Mar 08, 2007 6.864 6.896 6.807 6.864 12,101,033 +0.18(+2.67%)
Mar 07, 2007 6.756 6.788 6.654 6.686 19,945,228 -0.07(-1.04%)
Mar 06, 2007 6.622 6.782 6.616 6.756 26,411,206 +0.32(+4.95%)
Mar 05, 2007 6.304 6.661 6.240 6.438 29,940,614 -0.34(-4.98%)
Mar 02, 2007 6.960 6.973 6.775 6.775 14,909,610 -0.18(-2.65%)
Mar 01, 2007 6.883 7.004 6.775 6.960 23,762,150 -0.11(-1.53%)
Feb 28, 2007 7.036 7.157 7.004 7.068 15,588,040 +0.10(+1.46%)
Feb 27, 2007 7.138 7.164 6.960 6.966 25,295,250 -0.29(-3.95%)
Feb 26, 2007 7.259 7.259 7.189 7.253 13,400,685 +0.00(+0.00%)
Feb 23, 2007 7.412 7.412 7.227 7.253 9,492,688 -0.10(-1.39%)
Feb 22, 2007 7.310 7.386 7.278 7.355 16,006,249 +0.04(+0.61%)
Feb 21, 2007 7.227 7.316 7.170 7.310 12,095,380 +0.08(+1.06%)
Feb 20, 2007 7.157 7.285 7.119 7.234 12,242,844 +0.08(+1.16%)
Feb 16, 2007 7.157 7.157 7.068 7.151 7,734,736 +0.04(+0.54%)
Feb 15, 2007 7.106 7.157 7.106 7.113 17,853,402 +0.01(+0.18%)
Feb 14, 2007 6.903 7.138 6.896 7.100 20,173,146 +0.27(+3.91%)
Feb 13, 2007 6.756 6.839 6.692 6.832 21,673,226 +0.03(+0.47%)
Feb 12, 2007 6.903 6.953 6.782 6.801 18,058,446 -0.17(-2.47%)
Feb 09, 2007 7.081 7.106 6.960 6.973 15,206,737 -0.11(-1.53%)
Feb 08, 2007 7.113 7.113 7.043 7.081 11,725,541 -0.03(-0.36%)
Feb 07, 2007 6.985 7.195 6.973 7.106 20,983,762 +0.12(+1.73%)
Feb 06, 2007 7.004 7.030 6.941 6.985 14,151,087 +0.08(+1.11%)
Feb 05, 2007 6.903 6.960 6.903 6.909 13,348,277 -0.06(-0.82%)
Feb 02, 2007 7.062 7.074 6.941 6.966 11,006,593 -0.04(-0.64%)
Feb 01, 2007 6.947 7.030 6.877 7.011 13,352,204 +0.06(+0.92%)
Jan 31, 2007 6.915 6.985 6.839 6.947 14,392,464 +0.00(+0.00%)
Jan 30, 2007 6.858 6.953 6.858 6.947 10,197,502 +0.09(+1.30%)
Jan 29, 2007 6.960 6.971 6.852 6.858 11,657,384 -0.10(-1.46%)
Jan 26, 2007 6.871 6.973 6.826 6.960 21,521,480 +0.11(+1.58%)
Jan 25, 2007 7.119 7.157 6.845 6.852 74,053,992 -0.46(-6.27%)
Jan 24, 2007 7.259 7.310 7.157 7.310 18,844,820 +0.15(+2.04%)
Jan 23, 2007 7.049 7.215 6.979 7.164 27,162,190 +0.12(+1.72%)
Jan 22, 2007 7.164 7.164 7.030 7.043 17,205,438 -0.15(-2.04%)
Jan 19, 2007 7.164 7.227 7.119 7.189 19,246,382 +0.03(+0.36%)
Jan 18, 2007 7.310 7.323 7.138 7.164 32,681,348 -0.15(-2.09%)
Jan 17, 2007 7.227 7.316 7.144 7.316 30,802,002 +0.11(+1.59%)
Jan 16, 2007 7.227 7.259 7.164 7.202 22,257,232 +0.04(+0.53%)
Jan 12, 2007 7.132 7.278 7.087 7.164 52,379,076 +0.22(+3.12%)
Jan 11, 2007 6.839 6.973 6.832 6.947 27,515,068 +0.15(+2.15%)
Jan 10, 2007 6.680 6.813 6.635 6.801 17,332,016 +0.04(+0.57%)
Jan 09, 2007 6.909 6.909 6.737 6.762 11,557,346 -0.08(-1.21%)
Jan 08, 2007 6.807 6.890 6.807 6.845 8,559,061 +0.04(+0.56%)
Jan 05, 2007 6.941 6.941 6.737 6.807 19,832,158 -0.18(-2.55%)
Jan 04, 2007 6.992 7.030 6.871 6.985 27,625,156 +0.00(+0.00%)
Jan 03, 2007 7.074 7.119 6.941 6.985 19,437,192 +0.03(+0.37%)
Dec 29, 2006 7.081 7.094 6.941 6.960 6,986,264 -0.04(-0.55%)
Dec 28, 2006 6.973 7.024 6.922 6.998 9,664,651 -0.01(-0.18%)
Dec 27, 2006 6.960 7.017 6.960 7.011 8,563,144 +0.06(+0.82%)
Dec 26, 2006 6.877 6.973 6.864 6.953 7,006,836 +0.11(+1.58%)
Dec 22, 2006 6.852 6.909 6.807 6.845 7,114,098 -0.01(-0.09%)
Dec 21, 2006 6.718 6.864 6.718 6.852 16,109,427 +0.11(+1.70%)
Dec 20, 2006 6.788 6.858 6.711 6.737 12,529,135 -0.03(-0.38%)
Dec 19, 2006 6.775 6.775 6.680 6.762 17,568,210 -0.13(-1.94%)
Dec 18, 2006 6.883 7.004 6.794 6.896 12,303,306 +0.06(+0.84%)
Dec 15, 2006 6.864 6.896 6.782 6.839 12,428,627 +0.02(+0.28%)
Dec 14, 2006 6.718 6.820 6.705 6.820 13,060,416 +0.09(+1.32%)
Dec 13, 2006 6.832 6.864 6.718 6.731 16,116,808 -0.08(-1.12%)
Dec 12, 2006 6.871 6.871 6.692 6.807 19,633,026 -0.11(-1.66%)
Dec 11, 2006 6.953 7.068 6.890 6.922 19,583,714 -0.03(-0.46%)
Dec 08, 2006 6.915 6.992 6.826 6.953 18,331,444 -0.05(-0.73%)
Dec 07, 2006 6.998 7.132 6.960 7.004 11,818,825 -0.02(-0.27%)
Dec 06, 2006 7.119 7.151 7.011 7.024 20,758,246 -0.10(-1.34%)
Dec 05, 2006 6.979 7.183 6.979 7.119 18,628,414 +0.06(+0.90%)
Dec 04, 2006 6.839 7.100 6.788 7.055 27,573,176 +0.29(+4.33%)
Dec 01, 2006 6.750 6.915 6.692 6.762 21,741,500 -0.08(-1.21%)
Nov 30, 2006 6.724 6.877 6.692 6.845 26,406,024 +0.18(+2.67%)
Nov 29, 2006 6.629 6.724 6.584 6.667 18,468,386 +0.13(+1.95%)
Nov 28, 2006 6.495 6.565 6.476 6.540 14,635,568 +0.00(+0.00%)
Nov 27, 2006 6.686 6.762 6.520 6.540 20,832,686 -0.13(-2.00%)
Nov 24, 2006 6.501 6.718 6.482 6.673 12,527,879 +0.11(+1.65%)
Nov 22, 2006 6.399 6.584 6.387 6.565 18,559,314 +0.15(+2.28%)
Nov 21, 2006 6.406 6.425 6.329 6.419 12,222,114 +0.04(+0.70%)
Nov 20, 2006 6.278 6.387 6.278 6.374 19,916,018 +0.02(+0.30%)
Nov 17, 2006 6.342 6.368 6.291 6.355 11,824,164 -0.02(-0.30%)
Nov 16, 2006 6.304 6.387 6.240 6.374 13,714,504 +0.07(+1.11%)
Nov 15, 2006 6.349 6.361 6.240 6.304 17,009,760 +0.03(+0.41%)
Nov 14, 2006 6.100 6.285 6.087 6.278 14,155,484 +0.18(+2.92%)
Nov 13, 2006 6.068 6.113 6.017 6.100 11,860,913 +0.06(+1.05%)
Nov 10, 2006 6.075 6.087 6.011 6.037 13,967,188 +0.00(+0.00%)
Nov 09, 2006 6.170 6.177 6.017 6.037 16,889,308 -0.10(-1.56%)
Nov 08, 2006 6.119 6.145 6.037 6.132 11,978,696 +0.01(+0.21%)
Nov 07, 2006 6.062 6.170 6.056 6.119 24,509,558 +0.04(+0.63%)
Nov 06, 2006 6.017 6.132 6.017 6.081 17,618,934 +0.00(+0.00%)
Nov 03, 2006 6.037 6.081 5.986 6.081 14,934,109 +0.03(+0.53%)
Nov 02, 2006 6.049 6.087 5.960 6.049 21,757,832 +0.03(+0.42%)
Nov 01, 2006 6.215 6.228 6.011 6.024 16,940,662 -0.15(-2.47%)
Oct 31, 2006 6.208 6.259 6.145 6.177 12,197,458 +0.02(+0.31%)
Oct 30, 2006 6.177 6.208 6.062 6.158 19,393,218 -0.02(-0.31%)
Oct 27, 2006 6.355 6.361 6.177 6.177 13,107,686 -0.18(-2.81%)
Oct 26, 2006 6.342 6.527 6.304 6.355 13,005,764 +0.01(+0.10%)
Oct 25, 2006 6.317 6.374 6.259 6.349 17,750,380 +0.03(+0.50%)
Oct 24, 2006 6.342 6.399 6.291 6.317 15,083,301 +0.02(+0.30%)
Oct 23, 2006 6.240 6.329 6.202 6.298 13,899,973 +0.10(+1.54%)
Oct 20, 2006 6.240 6.247 6.151 6.202 11,100,662 +0.02(+0.31%)
Oct 19, 2006 6.221 6.228 6.145 6.183 12,075,906 -0.04(-0.72%)
Oct 18, 2006 6.374 6.418 6.208 6.228 20,350,874 -0.15(-2.40%)
Oct 17, 2006 6.514 6.514 6.323 6.380 17,453,882 -0.20(-3.00%)
Oct 16, 2006 6.680 6.686 6.553 6.578 15,859,098 +0.02(+0.29%)
Oct 13, 2006 6.450 6.616 6.431 6.559 16,486,333 +0.13(+2.08%)
Oct 12, 2006 6.272 6.431 6.266 6.425 26,682,578 +0.18(+2.85%)
Oct 11, 2006 6.240 6.298 6.170 6.247 18,133,568 +0.01(+0.10%)
Oct 10, 2006 6.272 6.336 6.202 6.240 22,475,680 +0.05(+0.82%)
Oct 09, 2006 6.183 6.228 6.158 6.189 9,504,780 +0.01(+0.10%)
Oct 06, 2006 6.196 6.253 6.151 6.183 12,711,150 -0.09(-1.42%)
Oct 05, 2006 6.158 6.272 6.126 6.272 15,756,078 +0.18(+2.93%)
Oct 04, 2006 5.986 6.107 5.954 6.094 21,463,218 +0.07(+1.16%)
Oct 03, 2006 6.113 6.113 6.011 6.024 21,515,198 -0.13(-2.17%)
Oct 02, 2006 6.113 6.234 6.081 6.158 16,930,140 +0.04(+0.73%)
Sep 29, 2006 6.196 6.196 6.081 6.113 16,941,918 -0.04(-0.62%)
Sep 28, 2006 6.100 6.151 6.062 6.151 16,512,402 +0.06(+0.94%)
Sep 27, 2006 6.126 6.196 6.087 6.094 13,686,550 -0.10(-1.54%)
Sep 26, 2006 6.234 6.234 6.113 6.189 14,600,076 -0.04(-0.72%)
Sep 25, 2006 6.119 6.278 6.049 6.234 20,770,182 +0.18(+3.05%)
Sep 22, 2006 6.062 6.145 6.037 6.049 14,799,051 -0.09(-1.45%)
Sep 21, 2006 6.304 6.304 6.119 6.138 14,103,502 -0.14(-2.23%)
Sep 20, 2006 6.177 6.298 6.158 6.278 15,997,768 +0.12(+1.96%)
Sep 19, 2006 6.272 6.272 6.024 6.158 23,445,114 -0.16(-2.52%)
Sep 18, 2006 6.189 6.336 6.100 6.317 28,022,008 +0.26(+4.31%)
Sep 15, 2006 6.100 6.164 6.049 6.056 14,051,364 +0.01(+0.11%)
Sep 14, 2006 6.005 6.107 5.966 6.049 16,744,984 +0.01(+0.21%)
Sep 13, 2006 5.979 6.087 5.935 6.037 20,782,274 +0.11(+1.83%)
Sep 12, 2006 5.750 5.935 5.744 5.928 21,331,458 +0.19(+3.33%)
Sep 11, 2006 5.986 5.986 5.642 5.737 9,981,723 +0.03(+0.56%)
Sep 08, 2006 5.820 5.820 5.661 5.705 13,360,370 -0.06(-0.99%)
Sep 07, 2006 5.782 5.826 5.693 5.763 13,475,640 -0.02(-0.33%)
Sep 06, 2006 5.935 5.941 5.744 5.782 16,079,274 -0.19(-3.20%)
Sep 05, 2006 5.947 5.998 5.890 5.973 7,347,622 +0.03(+0.43%)
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.