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: 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 (%)
Sep 30, 2003 5.630 5.630 5.521 5.593 14,956,466 -0.10(-1.81%)
Sep 29, 2003 5.604 5.728 5.614 5.697 10,161,049 +0.09(+1.66%)
Sep 26, 2003 5.599 5.661 5.557 5.604 8,693,593 +0.01(+0.09%)
Sep 25, 2003 5.681 5.692 5.557 5.599 8,716,053 -0.06(-1.00%)
Sep 24, 2003 5.831 5.872 5.640 5.655 10,136,072 -0.18(-3.01%)
Sep 23, 2003 5.826 5.862 5.815 5.831 7,316,172 +0.05(+0.80%)
Sep 22, 2003 5.981 5.867 5.753 5.784 8,879,276 -0.20(-3.28%)
Sep 19, 2003 6.053 6.012 5.924 5.981 10,578,496 -0.07(-1.19%)
Sep 18, 2003 6.022 6.089 6.022 6.053 13,002,440 +0.03(+0.51%)
Sep 17, 2003 6.043 6.110 5.996 6.022 10,123,486 -0.02(-0.34%)
Sep 16, 2003 5.836 6.100 5.826 6.043 29,372,922 +0.21(+3.54%)
Sep 15, 2003 6.043 6.058 5.815 5.836 33,879,844 -0.39(-6.22%)
Sep 12, 2003 6.213 6.270 6.110 6.223 9,793,556 -0.07(-1.07%)
Sep 11, 2003 6.069 6.353 6.053 6.291 13,931,241 +0.21(+3.48%)
Sep 10, 2003 5.712 6.337 5.712 6.079 17,256,880 -0.37(-5.69%)
Sep 09, 2003 6.626 6.631 6.384 6.446 14,604,269 -0.23(-3.41%)
Sep 08, 2003 6.533 6.678 6.456 6.673 12,640,756 +0.33(+5.13%)
Sep 05, 2003 6.198 6.482 6.182 6.347 13,682,438 +0.20(+3.28%)
Sep 04, 2003 6.079 6.203 6.063 6.146 11,232,161 +0.07(+1.19%)
Sep 03, 2003 6.249 6.249 6.069 6.074 8,979,766 -0.18(-2.89%)
Sep 02, 2003 6.084 6.254 6.084 6.254 10,587,403 +0.17(+2.80%)
Aug 29, 2003 6.094 6.125 6.069 6.084 6,372,268 +0.04(+0.68%)
Aug 28, 2003 6.156 6.172 6.001 6.043 10,483,622 -0.05(-0.85%)
Aug 27, 2003 5.919 6.146 5.898 6.094 15,719,721 +0.18(+2.97%)
Aug 26, 2003 5.810 5.934 5.774 5.919 15,759,219 +0.01(+0.09%)
Aug 25, 2003 5.919 6.012 5.815 5.914 9,494,411 -0.01(-0.09%)
Aug 22, 2003 6.074 6.182 5.914 5.919 26,956,142 +0.03(+0.44%)
Aug 21, 2003 5.707 5.939 5.697 5.893 18,660,052 +0.24(+4.20%)
Aug 20, 2003 5.578 5.655 5.500 5.655 11,016,467 +0.03(+0.55%)
Aug 19, 2003 5.531 5.635 5.511 5.624 18,047,436 +0.09(+1.68%)
Aug 18, 2003 5.268 5.537 5.268 5.531 15,830,472 +0.24(+4.49%)
Aug 15, 2003 5.397 5.397 5.216 5.294 7,950,281 +0.05(+0.89%)
Aug 14, 2003 5.191 5.320 5.154 5.247 13,693,281 +0.08(+1.50%)
Aug 13, 2003 5.087 5.222 5.067 5.170 13,022,771 +0.17(+3.41%)
Aug 12, 2003 4.958 5.010 4.896 4.999 10,344,989 +0.08(+1.68%)
Aug 11, 2003 4.906 4.953 4.886 4.917 9,926,767 +0.04(+0.85%)
Aug 08, 2003 5.154 5.160 4.814 4.875 20,041,154 -0.29(-5.60%)
Aug 07, 2003 5.160 5.170 5.113 5.165 14,046,640 +0.00(+0.00%)
Aug 06, 2003 5.118 5.165 5.061 5.165 13,041,165 +0.05(+0.91%)
Aug 05, 2003 5.108 5.196 5.092 5.118 15,298,595 -0.11(-2.17%)
Aug 04, 2003 5.237 5.263 5.149 5.232 12,187,489 +0.02(+0.30%)
Aug 01, 2003 5.216 5.222 5.160 5.216 11,223,255 +0.05(+1.00%)
Jul 31, 2003 5.087 5.216 4.891 5.165 24,659,020 +0.27(+5.49%)
Jul 30, 2003 4.958 4.958 4.870 4.896 14,278,791 -0.10(-1.96%)
Jul 29, 2003 4.648 5.087 4.648 4.994 13,260,537 -0.13(-2.62%)
Jul 28, 2003 5.087 5.216 4.783 5.129 14,566,319 +0.04(+0.81%)
Jul 25, 2003 5.061 5.092 4.958 5.087 11,698,789 -0.01(-0.10%)
Jul 24, 2003 5.423 5.423 5.061 5.092 27,703,326 -0.11(-2.09%)
Jul 23, 2003 5.139 5.232 5.092 5.201 11,401,193 +0.10(+1.92%)
Jul 22, 2003 5.087 5.103 4.989 5.103 13,429,375 +0.15(+3.02%)
Jul 21, 2003 5.061 5.077 4.901 4.953 19,942,600 -0.14(-2.74%)
Jul 18, 2003 5.160 5.165 5.025 5.092 13,521,152 -0.03(-0.60%)
Jul 17, 2003 5.165 5.206 5.072 5.123 14,044,897 -0.26(-4.80%)
Jul 16, 2003 5.423 5.423 5.284 5.382 14,515,009 +0.04(+0.77%)
Jul 15, 2003 5.371 5.382 5.242 5.340 17,793,404 -0.02(-0.39%)
Jul 14, 2003 5.413 5.516 5.361 5.361 21,272,390 +0.14(+2.67%)
Jul 11, 2003 5.247 5.289 5.211 5.222 12,217,887 +0.06(+1.10%)
Jul 10, 2003 5.268 5.278 5.165 5.165 38,950,784 -0.32(-5.84%)
Jul 09, 2003 5.464 5.521 5.387 5.485 61,382,192 +0.08(+1.43%)
Jul 08, 2003 5.526 5.562 5.387 5.407 39,724,880 -0.30(-5.25%)
Jul 07, 2003 5.640 5.717 5.619 5.707 28,673,950 +0.53(+10.19%)
Jul 03, 2003 5.203 5.232 5.146 5.179 9,190,007 -0.05(-1.01%)
Jul 02, 2003 5.103 5.232 5.055 5.232 17,790,530 +0.26(+5.19%)
Jul 01, 2003 4.820 4.973 4.820 4.973 9,705,674 +0.15(+3.17%)
Jun 30, 2003 4.854 4.873 4.806 4.820 8,380,120 +0.06(+1.20%)
Jun 27, 2003 4.792 4.816 4.734 4.763 8,006,648 -0.03(-0.60%)
Jun 26, 2003 4.777 4.849 4.758 4.792 12,205,595 +0.00(+0.00%)
Jun 25, 2003 4.796 4.902 4.782 4.792 9,948,661 +0.02(+0.50%)
Jun 24, 2003 4.811 4.868 4.758 4.768 9,944,061 -0.08(-1.58%)
Jun 23, 2003 4.978 4.997 4.811 4.844 11,662,325 -0.18(-3.62%)
Jun 20, 2003 5.117 5.136 5.007 5.026 8,082,555 -0.07(-1.31%)
Jun 19, 2003 5.098 5.198 5.021 5.093 10,652,738 -0.00(-0.09%)
Jun 18, 2003 4.950 5.141 4.902 5.098 14,155,973 +0.03(+0.57%)
Jun 17, 2003 4.859 5.083 4.830 5.069 13,532,195 +0.21(+4.33%)
Jun 16, 2003 4.768 4.887 4.734 4.859 9,915,622 +0.08(+1.60%)
Jun 13, 2003 4.964 4.964 4.773 4.782 9,701,492 -0.18(-3.57%)
Jun 12, 2003 5.021 5.045 4.940 4.959 13,450,642 +0.09(+1.77%)
Jun 11, 2003 4.782 4.892 4.715 4.873 19,114,620 -0.10(-1.93%)
Jun 10, 2003 4.983 5.007 4.830 4.969 9,800,611 +0.07(+1.37%)
Jun 09, 2003 5.045 5.045 4.859 4.902 18,378,758 -0.19(-3.67%)
Jun 06, 2003 5.213 5.366 5.074 5.088 27,915,262 +0.03(+0.66%)
Jun 05, 2003 4.835 5.069 4.782 5.055 19,610,840 +0.22(+4.55%)
Jun 04, 2003 4.591 4.873 4.577 4.835 21,231,450 +0.27(+5.97%)
Jun 03, 2003 4.653 4.725 4.481 4.562 27,359,654 -0.31(-6.29%)
Jun 02, 2003 4.997 5.069 4.868 4.868 21,961,874 +0.02(+0.39%)
May 30, 2003 4.758 4.868 4.696 4.849 29,922,936 +0.21(+4.54%)
May 29, 2003 4.553 4.701 4.538 4.639 16,197,523 +0.11(+2.43%)
May 28, 2003 4.328 4.567 4.328 4.529 19,633,634 +0.17(+3.84%)
May 27, 2003 4.156 4.385 4.137 4.361 14,131,089 +0.23(+5.56%)
May 23, 2003 4.208 4.213 4.098 4.132 8,537,162 -0.04(-1.03%)
May 22, 2003 4.065 4.189 4.041 4.175 12,204,341 +0.15(+3.68%)
May 21, 2003 3.969 4.050 3.969 4.027 11,317,292 -0.02(-0.59%)
May 20, 2003 4.103 4.122 4.003 4.050 12,293,213 -0.01(-0.35%)
May 19, 2003 4.137 4.189 4.046 4.065 11,686,164 -0.22(-5.03%)
May 16, 2003 4.400 4.400 4.232 4.280 9,781,582 -0.12(-2.72%)
May 15, 2003 4.290 4.400 4.280 4.400 15,910,414 +0.08(+1.88%)
May 14, 2003 4.285 4.337 4.170 4.318 21,778,902 +0.03(+0.67%)
May 13, 2003 4.256 4.299 4.160 4.290 15,000,363 +0.03(+0.79%)
May 12, 2003 4.103 4.261 4.089 4.256 13,084,907 +0.08(+1.95%)
May 09, 2003 4.089 4.208 4.022 4.175 17,934,190 +0.24(+6.08%)
May 08, 2003 3.993 4.084 3.917 3.936 12,431,644 -0.15(-3.63%)
May 07, 2003 4.089 4.132 4.036 4.084 11,057,367 -0.08(-1.84%)
May 06, 2003 4.213 4.213 4.084 4.160 17,952,590 -0.05(-1.25%)
May 05, 2003 4.237 4.285 4.117 4.213 9,899,102 -0.02(-0.56%)
May 02, 2003 4.084 4.280 4.055 4.237 18,466,376 +0.17(+4.11%)
May 01, 2003 4.007 4.098 3.964 4.070 16,317,553 +0.07(+1.67%)
Apr 30, 2003 3.448 4.022 3.448 4.003 23,186,010 -0.11(-2.67%)
Apr 29, 2003 3.850 4.117 3.850 4.113 41,057,464 +0.44(+11.83%)
Apr 28, 2003 3.587 3.721 3.548 3.677 14,333,090 +0.05(+1.45%)
Apr 25, 2003 3.587 3.649 3.496 3.625 13,400,455 -0.08(-2.07%)
Apr 24, 2003 3.778 3.787 3.687 3.701 12,893,361 -0.24(-6.18%)
Apr 23, 2003 3.917 3.945 3.835 3.945 9,729,095 +0.03(+0.86%)
Apr 22, 2003 3.807 3.926 3.706 3.912 22,121,426 +0.11(+2.76%)
Apr 21, 2003 3.826 3.830 3.754 3.807 8,467,529 +0.07(+1.79%)
Apr 17, 2003 3.673 3.797 3.649 3.740 12,635,109 +0.05(+1.43%)
Apr 16, 2003 3.682 3.721 3.625 3.687 17,943,390 +0.15(+4.33%)
Apr 15, 2003 3.611 3.644 3.520 3.534 12,065,491 -0.08(-2.25%)
Apr 14, 2003 3.553 3.615 3.501 3.615 6,233,596 +0.09(+2.44%)
Apr 11, 2003 3.611 3.654 3.529 3.529 4,567,401 -0.04(-1.07%)
Apr 10, 2003 3.567 3.625 3.515 3.567 8,389,530 -0.04(-1.06%)
Apr 09, 2003 3.563 3.663 3.553 3.606 6,684,021 -0.04(-1.05%)
Apr 08, 2003 3.706 3.716 3.615 3.644 10,031,887 -0.06(-1.68%)
Apr 07, 2003 3.730 3.807 3.682 3.706 17,419,358 +0.12(+3.47%)
Apr 04, 2003 3.639 3.639 3.563 3.582 7,223,109 -0.00(-0.13%)
Apr 03, 2003 3.587 3.754 3.501 3.587 10,252,708 +0.02(+0.54%)
Apr 02, 2003 3.515 3.582 3.252 3.567 16,786,798 +0.27(+8.12%)
Apr 01, 2003 3.324 3.348 3.285 3.300 9,594,009 +0.03(+0.88%)
Mar 31, 2003 3.348 3.348 3.247 3.271 20,353,602 -0.27(-7.57%)
Mar 28, 2003 3.620 3.682 3.505 3.539 12,530,345 -0.12(-3.27%)
Mar 27, 2003 3.591 3.682 3.548 3.658 9,937,369 +0.03(+0.92%)
Mar 26, 2003 3.611 3.725 3.611 3.625 25,134,714 -0.24(-6.30%)
Mar 25, 2003 3.778 3.912 3.778 3.869 12,399,023 +0.07(+1.76%)
Mar 24, 2003 3.826 3.921 3.802 3.802 9,209,454 -0.26(-6.36%)
Mar 21, 2003 4.031 4.070 3.979 4.060 13,563,771 +0.09(+2.17%)
Mar 20, 2003 3.917 4.017 3.897 3.974 12,836,065 +0.06(+1.47%)
Mar 19, 2003 3.936 3.940 3.835 3.917 9,634,786 -0.01(-0.24%)
Mar 18, 2003 3.874 3.940 3.802 3.926 18,696,398 +0.16(+4.32%)
Mar 17, 2003 3.539 3.783 3.529 3.764 13,211,210 +0.08(+2.21%)
Mar 14, 2003 3.692 3.783 3.677 3.682 9,655,069 -0.01(-0.26%)
Mar 13, 2003 3.515 3.692 3.501 3.692 16,820,882 +0.26(+7.67%)
Mar 12, 2003 3.381 3.453 3.381 3.429 8,909,171 +0.08(+2.28%)
Mar 11, 2003 3.300 3.386 3.300 3.352 5,321,036 +0.07(+2.19%)
Mar 10, 2003 3.300 3.338 3.276 3.281 5,734,658 -0.05(-1.44%)
Mar 07, 2003 3.233 3.357 3.199 3.328 9,002,016 +0.06(+1.75%)
Mar 06, 2003 3.238 3.271 3.156 3.271 9,864,390 +0.03(+1.03%)
Mar 05, 2003 3.324 3.328 3.214 3.238 10,212,559 -0.10(-3.01%)
Mar 04, 2003 3.395 3.419 3.324 3.338 7,655,969 -0.14(-3.99%)
Mar 03, 2003 3.481 3.534 3.448 3.477 9,646,496 +0.09(+2.54%)
Feb 28, 2003 3.362 3.424 3.343 3.391 4,624,488 +0.05(+1.43%)
Feb 27, 2003 3.381 3.429 3.314 3.343 8,496,386 -0.03(-0.99%)
Feb 26, 2003 3.429 3.481 3.352 3.376 3,937,140 -0.07(-1.94%)
Feb 25, 2003 3.348 3.462 3.328 3.443 8,275,983 -0.03(-0.96%)
Feb 24, 2003 3.587 3.649 3.477 3.477 8,605,333 -0.10(-2.68%)
Feb 21, 2003 3.539 3.606 3.453 3.572 8,004,557 +0.03(+0.81%)
Feb 20, 2003 3.491 3.563 3.481 3.544 16,620,345 +0.21(+6.16%)
Feb 19, 2003 3.367 3.386 3.309 3.338 5,617,137 -0.04(-1.27%)
Feb 18, 2003 3.300 3.424 3.300 3.381 12,999,380 +0.11(+3.21%)
Feb 14, 2003 3.094 3.314 3.094 3.276 12,935,811 +0.22(+7.03%)
Feb 13, 2003 3.084 3.108 3.041 3.061 8,481,748 -0.05(-1.69%)
Feb 12, 2003 3.099 3.166 3.080 3.113 6,763,065 +0.02(+0.62%)
Feb 11, 2003 3.094 3.132 3.080 3.094 13,834,360 +0.00(+0.00%)
Feb 10, 2003 3.156 3.180 3.056 3.094 7,951,861 -0.10(-3.14%)
Feb 07, 2003 3.247 3.276 3.166 3.194 7,583,826 -0.05(-1.62%)
Feb 06, 2003 3.228 3.300 3.204 3.247 10,358,100 -0.16(-4.63%)
Feb 05, 2003 3.324 3.434 3.285 3.405 12,781,905 +0.15(+4.71%)
Feb 04, 2003 3.295 3.295 3.218 3.252 5,944,187 -0.04(-1.16%)
Feb 03, 2003 3.209 3.338 3.209 3.290 6,570,056 +0.09(+2.69%)
Jan 31, 2003 3.204 3.261 3.156 3.204 11,719,203 -0.07(-2.19%)
Jan 30, 2003 3.481 3.481 3.257 3.276 9,286,198 -0.17(-4.86%)
Jan 29, 2003 3.371 3.458 3.300 3.443 15,693,566 +0.02(+0.70%)
Jan 28, 2003 3.443 3.826 3.367 3.419 23,526,024 -0.16(-4.54%)
Jan 27, 2003 3.615 3.706 3.572 3.582 11,691,601 -0.12(-3.23%)
Jan 24, 2003 3.921 3.921 3.677 3.701 5,752,432 -0.22(-5.61%)
Jan 23, 2003 3.850 3.926 3.802 3.921 12,961,740 +0.29(+7.89%)
Jan 22, 2003 3.563 3.697 3.529 3.634 7,087,605 +0.02(+0.66%)
Jan 21, 2003 3.673 3.759 3.601 3.611 6,861,347 -0.02(-0.53%)
Jan 17, 2003 3.778 3.778 3.615 3.630 13,140,739 -0.24(-6.30%)
Jan 16, 2003 4.007 4.098 3.859 3.874 11,822,922 -0.22(-5.37%)
Jan 15, 2003 3.969 4.113 3.888 4.094 13,665,399 +0.14(+3.51%)
Jan 14, 2003 3.993 3.998 3.897 3.955 9,617,430 -0.01(-0.36%)
Jan 13, 2003 4.031 4.050 3.926 3.969 14,058,736 +0.14(+3.75%)
Jan 10, 2003 3.711 3.883 3.615 3.826 19,422,014 +0.12(+3.23%)
Jan 09, 2003 3.577 3.706 3.572 3.706 9,357,296 +0.19(+5.44%)
Jan 08, 2003 3.634 3.639 3.505 3.515 8,781,822 -0.16(-4.30%)
Jan 07, 2003 3.697 3.735 3.634 3.673 11,624,476 +0.01(+0.39%)
Jan 06, 2003 3.577 3.706 3.558 3.658 12,373,721 +0.10(+2.68%)
Jan 03, 2003 3.486 3.591 3.486 3.563 9,011,008 +0.08(+2.33%)
Jan 02, 2003 3.419 3.501 3.367 3.481 10,586,031 +0.11(+3.26%)
Dec 31, 2002 3.381 3.438 3.343 3.371 4,813,315 +0.03(+0.86%)
Dec 30, 2002 3.395 3.419 3.333 3.343 7,502,691 -0.12(-3.59%)
Dec 27, 2002 3.524 3.553 3.462 3.467 4,939,618 -0.08(-2.29%)
Dec 26, 2002 3.563 3.611 3.520 3.548 2,527,732 +0.02(+0.54%)
Dec 24, 2002 3.539 3.558 3.515 3.529 1,178,967 -0.03(-0.94%)
Dec 23, 2002 3.520 3.577 3.505 3.563 5,201,007 +0.00(+0.13%)
Dec 20, 2002 3.515 3.649 3.515 3.558 7,533,639 +0.05(+1.36%)
Dec 19, 2002 3.448 3.567 3.443 3.510 9,058,267 -0.00(-0.14%)
Dec 18, 2002 3.721 3.721 3.486 3.515 19,960,474 -0.21(-5.53%)
Dec 17, 2002 3.797 3.850 3.711 3.721 7,350,876 -0.08(-2.02%)
Dec 16, 2002 3.778 3.797 3.711 3.797 10,413,933 +0.11(+3.12%)
Dec 13, 2002 3.826 3.830 3.654 3.682 15,505,575 -0.18(-4.70%)
Dec 12, 2002 3.993 3.993 3.826 3.864 12,146,835 -0.15(-3.81%)
Dec 11, 2002 4.065 4.065 3.945 4.017 8,563,301 -0.07(-1.75%)
Dec 10, 2002 4.041 4.156 4.007 4.089 9,740,178 +0.05(+1.18%)
Dec 09, 2002 4.208 4.208 4.027 4.041 8,804,406 -0.17(-3.98%)
Dec 06, 2002 4.089 4.251 4.041 4.208 6,178,182 +0.06(+1.50%)
Dec 05, 2002 4.423 4.423 4.127 4.146 11,865,581 -0.15(-3.45%)
Dec 04, 2002 4.184 4.304 4.103 4.294 20,761,786 -0.08(-1.75%)
Dec 03, 2002 4.471 4.486 4.333 4.371 15,288,518 -0.14(-3.18%)
Dec 02, 2002 4.591 4.639 4.447 4.514 18,181,568 +0.09(+2.05%)
Nov 29, 2002 4.471 4.538 4.357 4.423 11,372,916 +0.08(+1.76%)
Nov 27, 2002 4.146 4.366 4.146 4.347 19,580,938 +0.28(+6.94%)
Nov 26, 2002 4.160 4.256 4.041 4.065 18,682,388 -0.17(-4.06%)
Nov 25, 2002 4.299 4.409 4.208 4.237 25,816,416 -0.06(-1.34%)
Nov 22, 2002 4.352 4.409 4.256 4.294 25,137,642 +0.09(+2.05%)
Nov 21, 2002 4.199 4.361 4.156 4.208 37,713,992 +0.23(+5.77%)
Nov 20, 2002 3.807 3.988 3.807 3.979 16,491,533 +0.15(+4.00%)
Nov 19, 2002 3.931 3.964 3.807 3.826 15,868,382 -0.18(-4.53%)
Nov 18, 2002 4.137 4.170 4.007 4.007 16,450,129 -0.08(-1.87%)
Nov 15, 2002 4.017 4.108 3.845 4.084 13,757,198 +0.07(+1.67%)
Nov 14, 2002 3.921 4.027 3.778 4.017 14,654,912 +0.26(+7.01%)
Nov 13, 2002 3.874 3.874 3.692 3.754 11,362,251 -0.17(-4.27%)
Nov 12, 2002 3.826 3.979 3.811 3.921 7,708,874 +0.18(+4.73%)
Nov 11, 2002 3.931 3.931 3.730 3.744 10,056,353 -0.41(-9.79%)
Nov 08, 2002 4.184 4.266 4.113 4.151 8,669,111 -0.08(-1.92%)
Nov 07, 2002 4.309 4.337 4.227 4.232 14,590,715 -0.22(-4.94%)
Nov 06, 2002 4.232 4.495 4.232 4.452 26,120,254 +0.42(+10.31%)
Nov 05, 2002 4.065 4.098 3.964 4.036 16,352,892 -0.20(-4.63%)
Nov 04, 2002 3.993 4.352 3.921 4.232 24,534,984 +0.36(+9.39%)
Nov 01, 2002 3.658 3.874 3.606 3.869 10,424,598 +0.13(+3.45%)
Oct 31, 2002 3.835 3.878 3.706 3.740 6,345,262 -0.06(-1.64%)
Oct 30, 2002 3.692 3.826 3.625 3.802 9,064,749 +0.13(+3.65%)
Oct 29, 2002 3.826 3.845 3.615 3.668 7,362,377 -0.19(-4.84%)
Oct 28, 2002 3.921 3.945 3.830 3.854 11,669,017 +0.02(+0.50%)
Oct 25, 2002 3.682 3.869 3.668 3.835 10,695,605 +0.17(+4.56%)
Oct 24, 2002 3.744 3.768 3.591 3.668 14,523,381 -0.04(-1.16%)
Oct 23, 2002 3.395 3.716 3.391 3.711 15,884,902 +0.39(+11.65%)
Oct 22, 2002 3.238 3.395 3.228 3.324 15,156,987 -0.25(-7.09%)
Oct 21, 2002 3.443 3.596 3.371 3.577 12,987,461 +0.06(+1.77%)
Oct 18, 2002 3.539 3.563 3.453 3.515 9,982,955 +0.00(+0.00%)
Oct 17, 2002 3.587 3.591 3.458 3.515 16,003,886 +0.22(+6.68%)
Oct 16, 2002 3.252 3.348 3.233 3.295 17,930,844 -0.17(-4.83%)
Oct 15, 2002 3.324 3.687 3.314 3.462 25,544,572 +0.56(+19.47%)
Oct 14, 2002 2.802 2.960 2.788 2.898 6,586,157 +0.02(+0.83%)
Oct 11, 2002 2.774 2.931 2.726 2.874 19,284,836 +0.15(+5.44%)
Oct 10, 2002 2.558 2.798 2.539 2.726 14,482,395 +0.17(+6.54%)
Oct 09, 2002 2.582 2.702 2.549 2.558 27,237,324 -0.07(-2.73%)
Oct 08, 2002 2.668 2.678 2.544 2.630 20,967,552 +0.05(+1.85%)
Oct 07, 2002 2.640 2.664 2.558 2.582 16,247,919 -0.18(-6.57%)
Oct 04, 2002 2.831 2.855 2.740 2.764 7,531,339 -0.05(-1.87%)
Oct 03, 2002 2.879 2.879 2.750 2.817 11,109,645 -0.16(-5.46%)
Oct 02, 2002 2.989 3.056 2.931 2.979 21,503,712 -0.14(-4.45%)
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.