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 (%)
Jan 29, 2010 6.560 6.640 6.470 6.509 46,943,464 +0.07(+1.09%)
Jan 28, 2010 6.522 6.534 6.336 6.438 62,824,212 +0.04(+0.60%)
Jan 27, 2010 6.425 6.496 6.368 6.400 35,846,096 -0.01(-0.10%)
Jan 26, 2010 6.509 6.522 6.374 6.406 34,206,268 -0.10(-1.48%)
Jan 25, 2010 6.464 6.656 6.464 6.502 32,166,380 +0.04(+0.59%)
Jan 22, 2010 6.733 6.759 6.464 6.464 32,808,932 -0.32(-4.72%)
Jan 21, 2010 6.957 7.002 6.765 6.784 21,765,980 -0.17(-2.40%)
Jan 20, 2010 6.983 6.989 6.861 6.951 21,236,924 -0.07(-1.00%)
Jan 19, 2010 6.842 7.040 6.797 7.021 23,255,708 +0.23(+3.40%)
Jan 15, 2010 7.008 6.791 6.791 6.791 24,080,430 -0.17(-2.48%)
Jan 14, 2010 7.053 7.053 6.957 6.964 13,568,730 -0.07(-1.00%)
Jan 13, 2010 6.861 7.053 6.861 7.034 21,045,562 +0.18(+2.62%)
Jan 12, 2010 6.970 6.996 6.797 6.855 32,567,506 -0.22(-3.08%)
Jan 11, 2010 7.143 7.201 6.970 7.072 34,676,496 -0.04(-0.54%)
Jan 08, 2010 7.137 7.188 7.066 7.111 26,373,256 -0.01(-0.09%)
Jan 07, 2010 7.309 7.329 7.092 7.117 42,687,584 -0.24(-3.31%)
Jan 06, 2010 7.406 7.438 7.290 7.361 21,242,498 -0.03(-0.35%)
Jan 05, 2010 7.431 7.470 7.338 7.386 22,440,578 -0.03(-0.43%)
Jan 04, 2010 7.361 7.489 7.348 7.418 12,638,368 +0.09(+1.22%)
Dec 31, 2009 7.213 7.329 7.329 7.329 11,574,260 +0.10(+1.42%)
Dec 30, 2009 7.220 7.252 7.188 7.226 9,053,865 +0.03(+0.36%)
Dec 29, 2009 7.252 7.252 7.181 7.201 12,421,049 +0.05(+0.72%)
Dec 28, 2009 7.239 7.239 7.137 7.149 5,883,190 -0.07(-0.98%)
Dec 24, 2009 7.265 7.265 7.175 7.220 6,695,834 +0.08(+1.08%)
Dec 23, 2009 7.258 7.277 7.143 7.143 13,209,868 -0.09(-1.24%)
Dec 22, 2009 7.188 7.303 7.162 7.233 27,517,894 +0.04(+0.53%)
Dec 21, 2009 7.143 7.239 7.111 7.194 26,187,186 +0.08(+1.08%)
Dec 18, 2009 7.104 7.201 7.021 7.117 25,357,612 +0.20(+2.87%)
Dec 17, 2009 6.938 7.015 6.861 6.919 23,792,914 -0.01(-0.18%)
Dec 16, 2009 6.938 7.053 6.919 6.932 20,684,862 +0.01(+0.19%)
Dec 15, 2009 6.906 6.989 6.867 6.919 16,097,721 -0.02(-0.28%)
Dec 14, 2009 6.941 6.970 6.919 6.938 17,441,554 +0.06(+0.93%)
Dec 11, 2009 6.970 7.040 6.835 6.874 16,963,456 -0.13(-1.83%)
Dec 10, 2009 6.938 7.028 6.874 7.002 25,845,252 +0.02(+0.28%)
Dec 09, 2009 7.015 7.021 6.912 6.983 18,548,996 +0.04(+0.55%)
Dec 08, 2009 6.906 6.989 6.887 6.944 15,769,426 -0.03(-0.37%)
Dec 07, 2009 6.957 7.002 6.906 6.970 21,114,070 +0.05(+0.74%)
Dec 04, 2009 6.816 6.951 6.816 6.919 26,498,312 +0.13(+1.98%)
Dec 03, 2009 6.932 6.932 6.765 6.784 29,092,988 -0.17(-2.49%)
Dec 02, 2009 6.682 6.957 6.682 6.957 41,083,880 +0.22(+3.33%)
Dec 01, 2009 6.739 6.797 6.714 6.733 15,978,881 +0.08(+1.15%)
Nov 30, 2009 6.586 6.727 6.573 6.656 13,338,808 +0.05(+0.78%)
Nov 27, 2009 6.470 6.643 6.457 6.605 9,248,579 -0.11(-1.62%)
Nov 25, 2009 6.727 6.739 6.682 6.714 9,011,852 +0.03(+0.38%)
Nov 24, 2009 6.720 6.765 6.662 6.688 13,240,268 -0.04(-0.67%)
Nov 23, 2009 6.733 6.810 6.707 6.733 12,185,564 +0.08(+1.15%)
Nov 20, 2009 6.573 6.669 6.573 6.656 14,311,935 -0.02(-0.29%)
Nov 19, 2009 6.752 6.810 6.579 6.675 47,974,808 -0.23(-3.34%)
Nov 18, 2009 6.816 6.938 6.810 6.906 15,243,209 +0.06(+0.84%)
Nov 17, 2009 6.816 6.880 6.746 6.848 26,714,584 -0.07(-1.02%)
Nov 16, 2009 6.938 6.996 6.880 6.919 35,813,596 +0.13(+1.98%)
Nov 13, 2009 6.675 6.803 6.662 6.784 30,754,210 +0.09(+1.34%)
Nov 12, 2009 6.637 6.739 6.624 6.694 31,245,272 +0.00(+0.00%)
Nov 11, 2009 6.534 6.701 6.483 6.694 54,994,772 +0.28(+4.29%)
Nov 10, 2009 6.477 6.522 6.393 6.419 26,676,564 +0.04(+0.70%)
Nov 09, 2009 6.284 6.387 6.246 6.374 15,589,482 +0.10(+1.63%)
Nov 06, 2009 6.246 6.349 6.220 6.272 23,776,830 +0.06(+1.03%)
Nov 05, 2009 6.227 6.329 6.182 6.208 35,266,916 +0.01(+0.10%)
Nov 04, 2009 6.124 6.265 6.124 6.201 35,191,520 +0.11(+1.79%)
Nov 03, 2009 6.086 6.137 5.990 6.092 30,343,788 -0.04(-0.73%)
Nov 02, 2009 6.240 6.240 6.035 6.137 50,264,472 +0.03(+0.42%)
Oct 30, 2009 6.291 6.310 6.015 6.112 59,268,164 -0.24(-3.73%)
Oct 29, 2009 6.265 6.381 6.233 6.349 23,768,358 +0.19(+3.01%)
Oct 28, 2009 6.310 6.355 6.150 6.163 40,902,488 -0.16(-2.53%)
Oct 27, 2009 6.464 6.489 6.246 6.323 47,908,332 -0.10(-1.50%)
Oct 26, 2009 6.489 6.502 6.387 6.419 57,281,100 +0.01(+0.10%)
Oct 23, 2009 6.477 6.477 6.406 6.413 33,374,098 -0.11(-1.67%)
Oct 22, 2009 6.483 6.586 6.425 6.522 25,096,038 -0.01(-0.20%)
Oct 21, 2009 6.387 6.669 6.355 6.534 62,636,808 +0.17(+2.72%)
Oct 20, 2009 6.336 6.425 6.329 6.361 41,615,316 +0.00(+0.00%)
Oct 19, 2009 6.374 6.413 6.326 6.361 38,339,752 +0.06(+1.02%)
Oct 16, 2009 6.400 6.400 6.233 6.297 43,814,892 -0.15(-2.29%)
Oct 15, 2009 6.579 6.624 6.419 6.445 52,389,076 -0.19(-2.80%)
Oct 14, 2009 6.714 6.714 6.566 6.630 45,925,980 +0.10(+1.47%)
Oct 13, 2009 6.413 6.547 6.361 6.534 50,694,400 +0.19(+2.93%)
Oct 12, 2009 6.483 6.509 6.323 6.349 28,797,458 -0.09(-1.39%)
Oct 09, 2009 6.387 6.483 6.387 6.438 44,916,492 +0.08(+1.31%)
Oct 08, 2009 6.528 6.534 6.323 6.355 94,078,760 -0.16(-2.46%)
Oct 07, 2009 6.522 6.566 6.438 6.515 45,234,468 -0.13(-1.93%)
Oct 06, 2009 6.688 6.771 6.624 6.643 36,692,080 -0.03(-0.48%)
Oct 05, 2009 6.630 6.727 6.608 6.675 18,874,882 +0.04(+0.68%)
Oct 02, 2009 6.650 6.720 6.522 6.630 27,161,482 -0.13(-1.90%)
Oct 01, 2009 7.002 7.040 6.746 6.759 37,866,940 -0.26(-3.74%)
Sep 30, 2009 7.047 7.092 6.919 7.021 42,540,932 +0.11(+1.58%)
Sep 29, 2009 7.002 7.040 6.867 6.912 29,634,796 -0.01(-0.18%)
Sep 28, 2009 6.752 6.976 6.720 6.925 28,757,306 +0.23(+3.44%)
Sep 25, 2009 6.669 6.746 6.656 6.694 16,449,015 +0.02(+0.29%)
Sep 24, 2009 6.919 6.944 6.643 6.675 25,002,390 -0.22(-3.25%)
Sep 23, 2009 6.919 6.970 6.887 6.899 25,440,092 -0.07(-1.01%)
Sep 22, 2009 6.944 7.040 6.899 6.970 23,943,058 +0.07(+1.02%)
Sep 21, 2009 6.944 6.970 6.877 6.899 25,224,036 -0.06(-0.92%)
Sep 18, 2009 6.964 7.047 6.919 6.964 23,419,488 -0.01(-0.18%)
Sep 17, 2009 7.047 7.072 6.944 6.976 30,511,578 -0.07(-1.00%)
Sep 16, 2009 7.034 7.066 6.951 7.047 30,207,894 +0.06(+0.82%)
Sep 15, 2009 6.983 7.015 6.919 6.989 13,151,040 +0.08(+1.11%)
Sep 14, 2009 6.970 6.970 6.867 6.912 17,093,264 -0.09(-1.28%)
Sep 11, 2009 7.162 7.175 6.951 7.002 23,037,456 -0.13(-1.80%)
Sep 10, 2009 7.175 7.175 6.976 7.130 35,248,680 +0.02(+0.27%)
Sep 09, 2009 7.047 7.175 6.996 7.111 27,479,488 +0.03(+0.36%)
Sep 08, 2009 7.047 7.143 7.021 7.085 20,931,938 +0.16(+2.31%)
Sep 04, 2009 6.887 6.938 6.791 6.925 15,728,686 +0.06(+0.84%)
Sep 03, 2009 6.861 6.887 6.746 6.867 15,376,916 +0.07(+1.04%)
Sep 02, 2009 6.759 6.887 6.727 6.797 16,518,323 +0.03(+0.47%)
Sep 01, 2009 6.957 7.169 6.733 6.765 31,579,448 -0.09(-1.31%)
Aug 31, 2009 6.778 6.874 6.746 6.855 17,072,882 -0.05(-0.74%)
Aug 28, 2009 6.893 6.983 6.823 6.906 15,136,019 +0.15(+2.28%)
Aug 27, 2009 6.714 6.759 6.662 6.752 11,463,373 +0.01(+0.09%)
Aug 26, 2009 6.938 6.938 6.694 6.746 22,329,666 -0.15(-2.14%)
Aug 25, 2009 6.919 6.957 6.855 6.893 16,310,933 -0.01(-0.19%)
Aug 24, 2009 6.803 6.932 6.733 6.906 24,408,586 +0.22(+3.26%)
Aug 21, 2009 6.727 6.727 6.611 6.688 16,729,885 +0.00(+0.00%)
Aug 20, 2009 6.528 6.714 6.528 6.688 12,617,821 +0.08(+1.26%)
Aug 19, 2009 6.598 6.624 6.502 6.605 19,348,998 -0.06(-0.87%)
Aug 18, 2009 6.643 6.694 6.541 6.662 16,687,434 +0.14(+2.16%)
Aug 17, 2009 6.611 6.682 6.509 6.522 19,120,414 -0.24(-3.60%)
Aug 14, 2009 6.932 7.047 6.707 6.765 20,573,556 -0.25(-3.56%)
Aug 13, 2009 6.816 7.034 6.714 7.015 34,564,068 +0.34(+5.09%)
Aug 12, 2009 6.534 6.765 6.522 6.675 18,221,502 +0.13(+1.96%)
Aug 11, 2009 6.541 6.637 6.477 6.547 21,411,866 +0.01(+0.10%)
Aug 10, 2009 6.541 6.586 6.445 6.541 10,947,863 -0.01(-0.20%)
Aug 07, 2009 6.509 6.586 6.406 6.554 13,929,878 +0.04(+0.69%)
Aug 06, 2009 6.643 6.752 6.406 6.509 20,809,582 -0.08(-1.17%)
Aug 05, 2009 6.682 6.701 6.528 6.586 17,557,696 -0.11(-1.63%)
Aug 04, 2009 6.752 6.771 6.656 6.694 15,171,326 -0.08(-1.14%)
Aug 03, 2009 6.874 6.887 6.720 6.771 18,792,548 +0.06(+0.96%)
Jul 31, 2009 6.912 6.964 6.688 6.707 29,380,458 -0.17(-2.42%)
Jul 30, 2009 6.835 7.008 6.752 6.874 35,219,184 +0.40(+6.24%)
Jul 29, 2009 6.515 6.522 6.406 6.470 20,529,450 -0.09(-1.37%)
Jul 28, 2009 6.592 6.637 6.502 6.560 14,744,033 +0.01(+0.20%)
Jul 27, 2009 6.688 6.694 6.470 6.547 16,286,398 -0.04(-0.68%)
Jul 24, 2009 6.566 6.611 6.461 6.592 14,677,297 -0.02(-0.29%)
Jul 23, 2009 6.618 6.720 6.554 6.611 37,029,032 +0.00(+0.00%)
Jul 22, 2009 6.240 6.714 6.214 6.611 26,860,874 +0.29(+4.56%)
Jul 21, 2009 6.470 6.522 6.220 6.323 24,863,310 -0.12(-1.89%)
Jul 20, 2009 6.457 6.522 6.406 6.445 20,089,704 +0.08(+1.31%)
Jul 17, 2009 6.246 6.451 6.182 6.361 25,145,624 +0.05(+0.81%)
Jul 16, 2009 6.214 6.342 6.099 6.310 17,640,450 +0.04(+0.61%)
Jul 15, 2009 6.259 6.361 6.182 6.272 31,029,650 +0.01(+0.19%)
Jul 14, 2009 6.209 6.266 6.151 6.260 16,656,204 +0.08(+1.34%)
Jul 13, 2009 6.049 6.221 6.043 6.177 23,313,622 +0.01(+0.10%)
Jul 10, 2009 6.011 6.202 6.011 6.170 29,355,040 +0.14(+2.33%)
Jul 09, 2009 6.017 6.100 5.973 6.030 32,445,914 +0.18(+3.05%)
Jul 08, 2009 5.896 5.934 5.750 5.852 30,051,608 -0.01(-0.22%)
Jul 07, 2009 6.056 6.119 5.845 5.864 23,114,850 -0.10(-1.60%)
Jul 06, 2009 6.030 6.030 5.785 5.960 20,162,234 -0.01(-0.21%)
Jul 02, 2009 5.947 6.013 5.915 5.973 22,778,072 -0.04(-0.74%)
Jul 01, 2009 6.043 6.119 5.985 6.017 27,105,468 +0.02(+0.32%)
Jun 30, 2009 6.138 6.170 5.941 5.998 30,770,668 -0.09(-1.47%)
Jun 29, 2009 6.107 6.221 6.056 6.087 15,700,211 -0.01(-0.21%)
Jun 26, 2009 6.126 6.170 6.017 6.100 13,746,937 -0.03(-0.52%)
Jun 25, 2009 6.113 6.132 6.036 6.132 21,004,148 +0.05(+0.84%)
Jun 24, 2009 6.119 6.202 6.056 6.081 35,299,324 +0.19(+3.25%)
Jun 23, 2009 5.877 5.903 5.788 5.890 21,292,844 +0.10(+1.76%)
Jun 22, 2009 5.871 5.941 5.750 5.788 27,559,594 -0.10(-1.63%)
Jun 19, 2009 5.941 6.033 5.826 5.883 33,876,120 -0.04(-0.75%)
Jun 18, 2009 5.896 6.005 5.890 5.928 27,540,360 +0.05(+0.87%)
Jun 17, 2009 5.833 5.993 5.756 5.877 59,637,908 +0.06(+1.10%)
Jun 16, 2009 6.062 6.126 5.813 5.813 55,389,496 -0.22(-3.59%)
Jun 15, 2009 6.228 6.228 5.960 6.030 47,030,012 -0.37(-5.78%)
Jun 12, 2009 6.521 6.566 6.298 6.400 37,440,636 -0.31(-4.65%)
Jun 11, 2009 6.687 6.776 6.623 6.712 32,111,722 +0.06(+0.86%)
Jun 10, 2009 6.801 6.878 6.597 6.655 23,416,542 -0.05(-0.76%)
Jun 09, 2009 6.687 6.801 6.553 6.706 35,701,204 +0.20(+3.04%)
Jun 08, 2009 6.451 6.543 6.387 6.508 27,384,136 -0.02(-0.29%)
Jun 05, 2009 6.757 6.757 6.470 6.527 21,109,196 -0.03(-0.49%)
Jun 04, 2009 6.540 6.814 6.495 6.559 37,629,208 -0.06(-0.87%)
Jun 03, 2009 6.763 6.833 6.524 6.617 44,993,160 -0.32(-4.60%)
Jun 02, 2009 7.190 7.260 6.916 6.935 27,416,702 -0.39(-5.31%)
Jun 01, 2009 7.050 7.401 6.846 7.324 32,586,778 +0.35(+5.03%)
May 29, 2009 6.942 7.203 6.897 6.974 27,022,488 -0.13(-1.80%)
May 28, 2009 7.018 7.133 6.846 7.101 25,377,026 +0.14(+2.01%)
May 27, 2009 7.018 7.158 6.910 6.961 34,826,728 +0.10(+1.49%)
May 26, 2009 6.642 6.910 6.642 6.859 20,548,066 +0.15(+2.18%)
May 22, 2009 6.617 6.859 6.406 6.712 17,419,994 +0.08(+1.15%)
May 21, 2009 6.610 6.884 6.374 6.636 20,228,736 -0.07(-1.05%)
May 20, 2009 6.974 6.974 6.661 6.706 23,748,264 -0.08(-1.13%)
May 19, 2009 6.731 6.891 6.591 6.782 26,522,840 +0.06(+0.85%)
May 18, 2009 6.483 6.744 6.483 6.725 18,844,638 +0.34(+5.29%)
May 15, 2009 6.572 6.648 6.374 6.387 22,939,336 -0.18(-2.72%)
May 14, 2009 6.387 6.610 6.355 6.566 25,706,560 +0.18(+2.90%)
May 13, 2009 6.413 6.508 5.928 6.381 23,444,978 -0.09(-1.38%)
May 12, 2009 6.604 6.642 6.342 6.470 34,783,828 -0.14(-2.12%)
May 11, 2009 6.247 6.699 6.247 6.610 31,301,228 -0.04(-0.67%)
May 08, 2009 6.706 6.789 6.534 6.655 28,913,744 +0.09(+1.36%)
May 07, 2009 6.986 7.025 6.534 6.566 49,086,236 -0.48(-6.79%)
May 06, 2009 6.884 7.075 6.884 7.044 42,369,012 -0.07(-0.99%)
May 05, 2009 7.209 7.241 6.986 7.114 61,847,676 -0.43(-5.74%)
May 04, 2009 7.528 7.649 7.490 7.547 74,866,592 +0.68(+9.83%)
May 01, 2009 6.795 6.872 6.623 6.872 30,569,046 +0.13(+1.99%)
Apr 30, 2009 6.661 6.846 6.591 6.738 51,379,400 +0.31(+4.86%)
Apr 29, 2009 6.215 6.566 6.151 6.425 66,857,512 +0.52(+8.74%)
Apr 28, 2009 5.775 5.954 5.775 5.909 21,088,780 +0.08(+1.42%)
Apr 27, 2009 5.762 5.973 5.699 5.826 24,253,094 +0.04(+0.77%)
Apr 24, 2009 5.883 5.979 5.743 5.782 34,741,012 -0.06(-1.09%)
Apr 23, 2009 5.941 6.036 5.794 5.845 33,813,076 -0.06(-0.97%)
Apr 22, 2009 5.852 6.036 5.731 5.903 38,085,388 +0.05(+0.87%)
Apr 21, 2009 5.839 5.973 5.743 5.852 38,516,912 -0.01(-0.22%)
Apr 20, 2009 6.100 6.100 5.807 5.864 35,250,980 -0.25(-4.17%)
Apr 17, 2009 6.062 6.158 5.890 6.119 26,927,482 +0.01(+0.10%)
Apr 16, 2009 6.087 6.209 5.941 6.113 36,641,532 +0.00(+0.00%)
Apr 15, 2009 6.119 6.164 6.005 6.113 26,607,266 -0.11(-1.74%)
Apr 14, 2009 6.336 6.368 6.135 6.221 35,676,712 -0.14(-2.20%)
Apr 13, 2009 6.311 6.387 6.087 6.362 24,154,056 +0.10(+1.63%)
Apr 09, 2009 6.336 6.374 6.164 6.260 34,789,804 +0.15(+2.40%)
Apr 08, 2009 6.030 6.138 5.934 6.113 34,435,700 +0.10(+1.59%)
Apr 07, 2009 6.272 6.272 5.985 6.017 45,019,664 -0.23(-3.67%)
Apr 06, 2009 6.304 6.374 6.132 6.247 35,283,056 -0.31(-4.76%)
Apr 03, 2009 6.451 6.559 6.285 6.559 42,433,388 +0.03(+0.49%)
Apr 02, 2009 6.138 6.591 6.113 6.527 69,193,712 +0.55(+9.17%)
Apr 01, 2009 5.686 6.056 5.597 5.979 42,046,200 +0.27(+4.80%)
Mar 31, 2009 5.743 5.823 5.692 5.705 28,211,612 +0.04(+0.67%)
Mar 30, 2009 5.756 5.852 5.584 5.667 24,369,412 -0.27(-4.61%)
Mar 26, 2009 5.782 5.941 5.641 5.941 34,667,604 +0.20(+3.44%)
Mar 25, 2009 5.782 5.979 5.648 5.743 31,105,840 -0.06(-1.10%)
Mar 24, 2009 5.852 5.915 5.782 5.807 29,983,202 -0.11(-1.83%)
Mar 23, 2009 5.871 5.915 5.807 5.915 42,610,628 +0.48(+8.92%)
Mar 20, 2009 5.578 5.648 5.399 5.431 26,932,602 -0.18(-3.13%)
Mar 19, 2009 5.680 5.737 5.507 5.606 39,213,152 -0.18(-3.14%)
Mar 18, 2009 5.578 5.879 5.533 5.788 43,891,132 +0.06(+1.11%)
Mar 17, 2009 5.520 5.737 5.501 5.724 30,644,462 +0.16(+2.86%)
Mar 16, 2009 5.667 5.737 5.533 5.565 29,706,220 -0.06(-1.02%)
Mar 13, 2009 5.731 5.794 5.523 5.622 0 -0.03(-0.45%)
Mar 12, 2009 5.546 5.692 5.399 5.648 35,520,072 +0.13(+2.31%)
Mar 11, 2009 5.335 5.578 5.303 5.520 34,428,628 +0.19(+3.59%)
Mar 10, 2009 5.099 5.354 5.055 5.329 44,985,428 +0.40(+8.01%)
Mar 09, 2009 5.227 5.342 4.927 4.934 50,096,288 -0.33(-6.18%)
Mar 06, 2009 5.265 5.393 5.106 5.259 0 +0.09(+1.73%)
Mar 05, 2009 5.138 5.259 5.023 5.170 33,761,844 +0.04(+0.87%)
Mar 04, 2009 5.106 5.259 5.106 5.125 37,503,212 +0.37(+7.77%)
Mar 02, 2009 4.691 4.991 4.691 4.755 36,704,388 -0.05(-1.06%)
Feb 27, 2009 4.819 4.895 4.755 4.806 0 -0.09(-1.82%)
Feb 26, 2009 4.883 5.125 4.851 4.895 38,772,876 +0.03(+0.66%)
Feb 25, 2009 4.749 4.972 4.749 4.864 57,727,272 -0.01(-0.13%)
Feb 24, 2009 4.717 4.915 4.621 4.870 38,440,172 +0.19(+4.09%)
Feb 23, 2009 4.883 4.966 4.666 4.679 30,255,940 -0.10(-2.13%)
Feb 20, 2009 4.813 4.838 4.628 4.781 31,214,712 -0.08(-1.70%)
Feb 19, 2009 5.131 5.195 4.844 4.864 30,713,910 -0.22(-4.27%)
Feb 18, 2009 5.048 5.099 4.921 5.080 28,900,666 +0.16(+3.24%)
Feb 17, 2009 5.157 5.157 4.870 4.921 31,873,040 -0.36(-6.88%)
Feb 13, 2009 5.291 5.374 5.259 5.284 17,815,580 -0.06(-1.19%)
Feb 12, 2009 5.163 5.354 5.125 5.348 34,766,404 +0.05(+0.96%)
Feb 11, 2009 5.291 5.405 5.240 5.297 32,369,190 +0.12(+2.34%)
Feb 10, 2009 5.323 5.418 5.112 5.176 34,067,036 -0.24(-4.36%)
Feb 09, 2009 5.533 5.533 5.316 5.412 34,434,828 -0.13(-2.30%)
Feb 06, 2009 5.227 5.635 5.170 5.539 65,521,232 +0.37(+7.15%)
Feb 05, 2009 4.940 5.221 4.870 5.170 42,706,884 +0.11(+2.27%)
Feb 04, 2009 4.883 5.131 4.844 5.055 50,884,064 +0.08(+1.67%)
Feb 03, 2009 4.762 4.997 4.762 4.972 38,831,440 +0.18(+3.86%)
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.