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

Taiwan Semiconductor ADR (NY: TSM )

172.46 -0.45 (-0.26%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 14, 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 (%)
Oct 30, 2009 6.284 6.303 6.009 6.105 59,330,416 -0.24(-3.73%)
Oct 29, 2009 6.259 6.374 6.227 6.342 23,793,322 +0.19(+3.01%)
Oct 28, 2009 6.303 6.348 6.144 6.156 40,945,448 -0.16(-2.53%)
Oct 27, 2009 6.457 6.483 6.239 6.316 47,958,652 -0.10(-1.50%)
Oct 26, 2009 6.483 6.495 6.380 6.412 57,341,264 +0.01(+0.10%)
Oct 23, 2009 6.470 6.470 6.399 6.406 33,409,152 -0.11(-1.67%)
Oct 22, 2009 6.476 6.579 6.419 6.515 25,122,398 -0.01(-0.20%)
Oct 21, 2009 6.380 6.662 6.348 6.527 62,702,596 +0.17(+2.72%)
Oct 20, 2009 6.329 6.419 6.323 6.355 41,659,028 +0.00(+0.00%)
Oct 19, 2009 6.367 6.406 6.319 6.355 38,380,020 +0.06(+1.02%)
Oct 16, 2009 6.393 6.393 6.227 6.291 43,860,912 -0.15(-2.29%)
Oct 15, 2009 6.572 6.617 6.412 6.438 52,444,104 -0.19(-2.80%)
Oct 14, 2009 6.707 6.707 6.559 6.623 45,974,216 +0.10(+1.47%)
Oct 13, 2009 6.406 6.540 6.355 6.527 50,747,644 +0.19(+2.93%)
Oct 12, 2009 6.476 6.502 6.316 6.342 28,827,704 -0.09(-1.39%)
Oct 09, 2009 6.380 6.476 6.380 6.431 44,963,672 +0.08(+1.31%)
Oct 08, 2009 6.521 6.527 6.316 6.348 94,177,568 -0.16(-2.46%)
Oct 07, 2009 6.515 6.559 6.431 6.508 45,281,980 -0.13(-1.93%)
Oct 06, 2009 6.681 6.764 6.617 6.636 36,730,620 -0.03(-0.48%)
Oct 05, 2009 6.623 6.719 6.601 6.668 18,894,708 +0.04(+0.68%)
Oct 02, 2009 6.643 6.713 6.515 6.623 27,190,012 -0.13(-1.90%)
Oct 01, 2009 6.995 7.033 6.739 6.751 37,906,712 -0.26(-3.74%)
Sep 30, 2009 7.039 7.084 6.911 7.014 42,585,616 +0.11(+1.58%)
Sep 29, 2009 6.995 7.033 6.859 6.905 29,665,924 -0.01(-0.18%)
Sep 28, 2009 6.745 6.969 6.713 6.918 28,787,510 +0.23(+3.44%)
Sep 25, 2009 6.662 6.739 6.649 6.687 16,466,292 +0.02(+0.29%)
Sep 24, 2009 6.911 6.937 6.636 6.668 25,028,652 -0.22(-3.25%)
Sep 23, 2009 6.911 6.963 6.879 6.892 25,466,812 -0.07(-1.01%)
Sep 22, 2009 6.937 7.033 6.892 6.963 23,968,206 +0.07(+1.02%)
Sep 21, 2009 6.937 6.963 6.870 6.892 25,250,530 -0.06(-0.92%)
Sep 18, 2009 6.956 7.039 6.911 6.956 23,444,086 -0.01(-0.18%)
Sep 17, 2009 7.039 7.065 6.937 6.969 30,543,626 -0.07(-1.00%)
Sep 16, 2009 7.027 7.059 6.943 7.039 30,239,624 +0.06(+0.82%)
Sep 15, 2009 6.975 7.007 6.911 6.982 13,164,853 +0.08(+1.11%)
Sep 14, 2009 6.963 6.963 6.860 6.905 17,111,218 -0.09(-1.28%)
Sep 11, 2009 7.155 7.167 6.943 6.995 23,061,654 -0.13(-1.80%)
Sep 10, 2009 7.167 7.167 6.969 7.123 35,285,700 +0.02(+0.27%)
Sep 09, 2009 7.039 7.167 6.988 7.103 27,508,350 +0.03(+0.36%)
Sep 08, 2009 7.039 7.135 7.014 7.078 20,953,924 +0.16(+2.31%)
Sep 04, 2009 6.879 6.931 6.783 6.918 15,745,207 +0.06(+0.84%)
Sep 03, 2009 6.854 6.879 6.739 6.860 15,393,067 +0.07(+1.04%)
Sep 02, 2009 6.751 6.879 6.719 6.790 16,535,673 +0.03(+0.47%)
Sep 01, 2009 6.950 7.161 6.726 6.758 31,612,616 -0.09(-1.31%)
Aug 31, 2009 6.771 6.867 6.739 6.847 17,090,816 -0.05(-0.74%)
Aug 28, 2009 6.886 6.975 6.815 6.899 15,151,917 +0.15(+2.28%)
Aug 27, 2009 6.707 6.751 6.655 6.745 11,475,414 +0.01(+0.09%)
Aug 26, 2009 6.931 6.931 6.687 6.739 22,353,120 -0.15(-2.14%)
Aug 25, 2009 6.911 6.950 6.847 6.886 16,328,065 -0.01(-0.19%)
Aug 24, 2009 6.796 6.924 6.726 6.899 24,434,224 +0.22(+3.26%)
Aug 21, 2009 6.719 6.719 6.604 6.681 16,747,457 +0.00(+0.00%)
Aug 20, 2009 6.521 6.707 6.521 6.681 12,631,074 +0.08(+1.26%)
Aug 19, 2009 6.591 6.617 6.495 6.598 19,369,322 -0.06(-0.87%)
Aug 18, 2009 6.636 6.687 6.534 6.655 16,704,962 +0.14(+2.16%)
Aug 17, 2009 6.604 6.675 6.502 6.515 19,140,496 -0.24(-3.60%)
Aug 14, 2009 6.924 7.039 6.700 6.758 20,595,166 -0.25(-3.56%)
Aug 13, 2009 6.809 7.027 6.707 7.007 34,600,372 +0.34(+5.09%)
Aug 12, 2009 6.527 6.758 6.515 6.668 18,240,640 +0.13(+1.96%)
Aug 11, 2009 6.534 6.630 6.470 6.540 21,434,354 +0.01(+0.10%)
Aug 10, 2009 6.534 6.579 6.438 6.534 10,959,362 -0.01(-0.20%)
Aug 07, 2009 6.502 6.579 6.399 6.547 13,944,509 +0.04(+0.69%)
Aug 06, 2009 6.636 6.745 6.399 6.502 20,831,438 -0.08(-1.17%)
Aug 05, 2009 6.675 6.694 6.521 6.579 17,576,138 -0.11(-1.63%)
Aug 04, 2009 6.745 6.764 6.649 6.687 15,187,261 -0.08(-1.14%)
Aug 03, 2009 6.867 6.879 6.713 6.764 18,812,286 +0.06(+0.96%)
Jul 31, 2009 6.905 6.956 6.681 6.700 29,411,318 -0.17(-2.42%)
Jul 30, 2009 6.828 7.001 6.745 6.867 35,256,176 +0.40(+6.24%)
Jul 29, 2009 6.508 6.515 6.399 6.463 20,551,014 -0.09(-1.37%)
Jul 28, 2009 6.585 6.630 6.495 6.553 14,759,520 +0.01(+0.20%)
Jul 27, 2009 6.681 6.687 6.463 6.540 16,303,504 -0.04(-0.68%)
Jul 24, 2009 6.559 6.604 6.454 6.585 14,692,713 -0.02(-0.29%)
Jul 23, 2009 6.611 6.713 6.547 6.604 37,067,924 +0.00(+0.00%)
Jul 22, 2009 6.233 6.707 6.207 6.604 26,889,086 +0.29(+4.56%)
Jul 21, 2009 6.463 6.515 6.214 6.316 24,889,424 -0.12(-1.89%)
Jul 20, 2009 6.451 6.515 6.399 6.438 20,110,806 +0.08(+1.31%)
Jul 17, 2009 6.239 6.444 6.175 6.355 25,172,036 +0.05(+0.81%)
Jul 16, 2009 6.207 6.335 6.092 6.303 17,658,978 +0.04(+0.61%)
Jul 15, 2009 6.252 6.355 6.175 6.265 31,062,240 +0.01(+0.19%)
Jul 14, 2009 6.202 6.259 6.145 6.253 16,673,699 +0.08(+1.34%)
Jul 13, 2009 6.043 6.215 6.037 6.170 23,338,110 +0.01(+0.10%)
Jul 10, 2009 6.005 6.196 6.005 6.164 29,385,872 +0.14(+2.33%)
Jul 09, 2009 6.011 6.094 5.966 6.024 32,479,992 +0.18(+3.05%)
Jul 08, 2009 5.890 5.928 5.744 5.845 30,083,174 -0.01(-0.22%)
Jul 07, 2009 6.049 6.113 5.839 5.858 23,139,130 -0.10(-1.60%)
Jul 06, 2009 6.024 6.024 5.779 5.954 20,183,412 -0.01(-0.21%)
Jul 02, 2009 5.941 6.006 5.909 5.966 22,801,996 -0.04(-0.74%)
Jul 01, 2009 6.037 6.113 5.979 6.011 27,133,938 +0.02(+0.32%)
Jun 30, 2009 6.132 6.164 5.935 5.992 30,802,988 -0.09(-1.47%)
Jun 29, 2009 6.100 6.215 6.049 6.081 15,716,702 -0.01(-0.21%)
Jun 26, 2009 6.119 6.164 6.011 6.094 13,761,376 -0.03(-0.52%)
Jun 25, 2009 6.107 6.126 6.030 6.126 21,026,210 +0.05(+0.84%)
Jun 24, 2009 6.113 6.196 6.049 6.075 35,336,400 +0.19(+3.25%)
Jun 23, 2009 5.871 5.896 5.782 5.884 21,315,210 +0.10(+1.76%)
Jun 22, 2009 5.865 5.935 5.744 5.782 27,588,540 -0.10(-1.63%)
Jun 19, 2009 5.935 6.027 5.820 5.877 33,911,700 -0.04(-0.75%)
Jun 18, 2009 5.890 5.998 5.884 5.922 27,569,286 +0.05(+0.87%)
Jun 17, 2009 5.826 5.987 5.750 5.871 59,700,548 +0.06(+1.10%)
Jun 16, 2009 6.056 6.119 5.807 5.807 55,447,672 -0.22(-3.59%)
Jun 15, 2009 6.221 6.221 5.954 6.024 47,079,408 -0.37(-5.78%)
Jun 12, 2009 6.514 6.559 6.291 6.393 37,479,964 -0.31(-4.65%)
Jun 11, 2009 6.680 6.769 6.616 6.705 32,145,452 +0.06(+0.86%)
Jun 10, 2009 6.794 6.871 6.591 6.648 23,441,138 -0.05(-0.76%)
Jun 09, 2009 6.680 6.794 6.546 6.699 35,738,700 +0.20(+3.04%)
Jun 08, 2009 6.444 6.536 6.380 6.501 27,412,898 -0.02(-0.29%)
Jun 05, 2009 6.750 6.750 6.463 6.520 21,131,368 -0.03(-0.49%)
Jun 04, 2009 6.533 6.807 6.489 6.552 37,668,728 -0.06(-0.87%)
Jun 03, 2009 6.756 6.826 6.517 6.610 45,040,416 -0.32(-4.60%)
Jun 02, 2009 7.183 7.253 6.909 6.928 27,445,498 -0.39(-5.31%)
Jun 01, 2009 7.043 7.393 6.839 7.316 32,621,006 +0.35(+5.03%)
May 29, 2009 6.934 7.195 6.890 6.966 27,050,872 -0.13(-1.80%)
May 28, 2009 7.011 7.125 6.839 7.094 25,403,682 +0.14(+2.01%)
May 27, 2009 7.011 7.151 6.903 6.953 34,863,308 +0.10(+1.49%)
May 26, 2009 6.635 6.903 6.635 6.852 20,569,648 +0.15(+2.18%)
May 22, 2009 6.610 6.852 6.399 6.705 17,438,292 +0.08(+1.15%)
May 21, 2009 6.603 6.877 6.368 6.629 20,249,984 -0.07(-1.05%)
May 20, 2009 6.966 6.966 6.654 6.699 23,773,208 -0.08(-1.13%)
May 19, 2009 6.724 6.883 6.584 6.775 26,550,698 +0.06(+0.85%)
May 18, 2009 6.476 6.737 6.476 6.718 18,864,432 +0.34(+5.29%)
May 15, 2009 6.565 6.641 6.368 6.380 22,963,432 -0.18(-2.72%)
May 14, 2009 6.380 6.603 6.349 6.559 25,733,560 +0.18(+2.90%)
May 13, 2009 6.406 6.501 5.922 6.374 23,469,604 -0.09(-1.38%)
May 12, 2009 6.597 6.635 6.336 6.463 34,820,360 -0.14(-2.12%)
May 11, 2009 6.240 6.692 6.240 6.603 31,334,104 -0.04(-0.67%)
May 08, 2009 6.699 6.782 6.527 6.648 28,944,114 +0.09(+1.36%)
May 07, 2009 6.979 7.017 6.527 6.559 49,137,796 -0.48(-6.79%)
May 06, 2009 6.877 7.068 6.877 7.036 42,413,512 -0.07(-0.99%)
May 05, 2009 7.202 7.234 6.979 7.106 61,912,640 -0.43(-5.74%)
May 04, 2009 7.520 7.641 7.482 7.539 74,945,224 +0.67(+9.83%)
May 01, 2009 6.788 6.864 6.616 6.864 30,601,154 +0.13(+1.99%)
Apr 30, 2009 6.654 6.839 6.584 6.731 51,433,364 +0.31(+4.86%)
Apr 29, 2009 6.208 6.559 6.145 6.419 66,927,736 +0.52(+8.74%)
Apr 28, 2009 5.769 5.947 5.769 5.903 21,110,932 +0.08(+1.42%)
Apr 27, 2009 5.756 5.966 5.693 5.820 24,278,568 +0.04(+0.77%)
Apr 24, 2009 5.877 5.973 5.737 5.775 34,777,504 -0.06(-1.09%)
Apr 23, 2009 5.935 6.030 5.788 5.839 33,848,592 -0.06(-0.97%)
Apr 22, 2009 5.845 6.030 5.725 5.896 38,125,388 +0.05(+0.87%)
Apr 21, 2009 5.833 5.966 5.737 5.845 38,557,368 -0.01(-0.22%)
Apr 20, 2009 6.094 6.094 5.801 5.858 35,288,004 -0.25(-4.17%)
Apr 17, 2009 6.056 6.151 5.884 6.113 26,955,766 +0.01(+0.10%)
Apr 16, 2009 6.081 6.202 5.935 6.107 36,680,016 +0.00(+0.00%)
Apr 15, 2009 6.113 6.158 5.998 6.107 26,635,214 -0.11(-1.74%)
Apr 14, 2009 6.329 6.361 6.129 6.215 35,714,184 -0.14(-2.20%)
Apr 13, 2009 6.304 6.380 6.081 6.355 24,179,426 +0.10(+1.63%)
Apr 09, 2009 6.329 6.368 6.158 6.253 34,826,344 +0.15(+2.40%)
Apr 08, 2009 6.024 6.132 5.928 6.107 34,471,868 +0.10(+1.59%)
Apr 07, 2009 6.266 6.266 5.979 6.011 45,066,952 -0.23(-3.67%)
Apr 06, 2009 6.298 6.368 6.126 6.240 35,320,116 -0.31(-4.76%)
Apr 03, 2009 6.444 6.552 6.278 6.552 42,477,956 +0.03(+0.49%)
Apr 02, 2009 6.132 6.584 6.107 6.520 69,266,392 +0.55(+9.17%)
Apr 01, 2009 5.680 6.049 5.591 5.973 42,090,364 +0.27(+4.80%)
Mar 31, 2009 5.737 5.817 5.686 5.699 28,241,244 +0.04(+0.67%)
Mar 30, 2009 5.750 5.845 5.578 5.661 24,395,008 -0.27(-4.61%)
Mar 26, 2009 5.775 5.935 5.635 5.935 34,704,016 +0.20(+3.44%)
Mar 25, 2009 5.775 5.973 5.642 5.737 31,138,512 -0.06(-1.10%)
Mar 24, 2009 5.845 5.909 5.775 5.801 30,014,696 -0.11(-1.83%)
Mar 23, 2009 5.865 5.909 5.801 5.909 42,655,384 +0.48(+8.92%)
Mar 20, 2009 5.572 5.642 5.393 5.425 26,960,892 -0.18(-3.13%)
Mar 19, 2009 5.674 5.731 5.502 5.600 39,254,340 -0.18(-3.14%)
Mar 18, 2009 5.572 5.873 5.527 5.782 43,937,232 +0.06(+1.11%)
Mar 17, 2009 5.514 5.731 5.495 5.718 30,676,650 +0.16(+2.86%)
Mar 16, 2009 5.661 5.731 5.527 5.559 29,737,422 -0.06(-1.02%)
Mar 13, 2009 5.725 5.788 5.518 5.616 0 -0.03(-0.45%)
Mar 12, 2009 5.540 5.686 5.393 5.642 35,557,380 +0.13(+2.31%)
Mar 11, 2009 5.330 5.572 5.298 5.514 34,464,792 +0.19(+3.59%)
Mar 10, 2009 5.094 5.349 5.050 5.323 45,032,680 +0.39(+8.01%)
Mar 09, 2009 5.221 5.336 4.922 4.929 50,148,904 -0.32(-6.18%)
Mar 06, 2009 5.260 5.387 5.100 5.253 0 +0.09(+1.73%)
Mar 05, 2009 5.132 5.253 5.018 5.164 33,797,304 +0.04(+0.87%)
Mar 04, 2009 5.100 5.253 5.100 5.120 37,542,604 +0.37(+7.77%)
Mar 02, 2009 4.687 4.986 4.687 4.750 36,742,944 -0.05(-1.06%)
Feb 27, 2009 4.814 4.890 4.750 4.801 0 -0.09(-1.82%)
Feb 26, 2009 4.878 5.120 4.846 4.890 38,813,600 +0.03(+0.66%)
Feb 25, 2009 4.744 4.967 4.744 4.859 57,787,908 -0.01(-0.13%)
Feb 24, 2009 4.712 4.909 4.617 4.865 38,480,548 +0.19(+4.09%)
Feb 23, 2009 4.878 4.960 4.661 4.674 30,287,720 -0.10(-2.13%)
Feb 20, 2009 4.808 4.833 4.623 4.776 31,247,498 -0.08(-1.70%)
Feb 19, 2009 5.126 5.190 4.839 4.859 30,746,170 -0.22(-4.27%)
Feb 18, 2009 5.043 5.094 4.916 5.075 28,931,022 +0.16(+3.24%)
Feb 17, 2009 5.151 5.151 4.865 4.916 31,906,518 -0.36(-6.88%)
Feb 13, 2009 5.285 5.368 5.253 5.279 17,834,292 -0.06(-1.19%)
Feb 12, 2009 5.158 5.349 5.120 5.342 34,802,920 +0.05(+0.96%)
Feb 11, 2009 5.285 5.400 5.234 5.292 32,403,188 +0.12(+2.34%)
Feb 10, 2009 5.317 5.412 5.107 5.171 34,102,816 -0.24(-4.36%)
Feb 09, 2009 5.527 5.527 5.311 5.406 34,470,996 -0.13(-2.30%)
Feb 06, 2009 5.221 5.629 5.164 5.533 65,590,052 +0.37(+7.15%)
Feb 05, 2009 4.935 5.215 4.865 5.164 42,751,740 +0.11(+2.27%)
Feb 04, 2009 4.878 5.126 4.839 5.050 50,937,512 +0.08(+1.67%)
Feb 03, 2009 4.757 4.992 4.757 4.967 38,872,224 +0.18(+3.86%)
Feb 02, 2009 4.776 4.820 4.648 4.782 27,862,338 -0.02(-0.40%)
Jan 30, 2009 4.878 4.999 4.801 4.801 0 -0.09(-1.82%)
Jan 29, 2009 5.107 5.107 4.865 4.890 31,235,098 -0.28(-5.42%)
Jan 28, 2009 5.094 5.221 5.081 5.171 41,177,064 +0.14(+2.78%)
Jan 27, 2009 4.852 5.094 4.846 5.030 31,973,488 +0.16(+3.27%)
Jan 26, 2009 5.011 5.011 4.617 4.871 26,300,258 -0.04(-0.91%)
Jan 23, 2009 4.597 5.024 4.559 4.916 44,920,208 +0.17(+3.62%)
Jan 22, 2009 4.305 4.916 4.266 4.744 85,934,424 +0.19(+4.20%)
Jan 21, 2009 4.508 4.591 4.387 4.553 36,732,772 +0.10(+2.29%)
Jan 20, 2009 4.515 4.585 4.445 4.451 25,319,166 -0.29(-6.17%)
Jan 16, 2009 4.782 4.884 4.642 4.744 23,126,052 +0.05(+1.09%)
Jan 15, 2009 4.667 4.788 4.515 4.693 41,523,232 +0.00(+0.00%)
Jan 14, 2009 4.782 4.792 4.636 4.693 15,568,903 -0.19(-3.91%)
Jan 13, 2009 4.833 4.979 4.757 4.884 24,822,218 +0.21(+4.50%)
Jan 12, 2009 4.667 4.922 4.623 4.674 34,820,156 -0.10(-2.00%)
Jan 09, 2009 4.738 4.839 4.610 4.769 28,202,414 -0.03(-0.66%)
Jan 08, 2009 4.776 4.827 4.661 4.801 25,739,898 -0.11(-2.20%)
Jan 07, 2009 5.043 5.075 4.868 4.909 33,981,864 -0.44(-8.21%)
Jan 06, 2009 5.145 5.393 5.062 5.349 26,758,782 +0.22(+4.22%)
Jan 05, 2009 5.145 5.279 5.050 5.132 21,103,010 -0.10(-1.95%)
Jan 02, 2009 4.948 5.279 4.948 5.234 0 +0.20(+4.05%)
Jan 01, 2009 4.954 5.139 4.941 5.030 0 +0.00(+0.00%)
Dec 31, 2008 4.954 5.139 4.941 5.030 7,019,040 -0.03(-0.63%)
Dec 30, 2008 4.884 5.094 4.884 5.062 9,103,812 +0.18(+3.65%)
Dec 29, 2008 4.884 4.894 4.795 4.884 9,279,470 +0.07(+1.46%)
Dec 26, 2008 4.687 4.839 4.687 4.814 3,978,974 +0.04(+0.80%)
Dec 24, 2008 4.776 4.865 4.744 4.776 4,553,636 -0.02(-0.40%)
Dec 23, 2008 4.820 4.897 4.693 4.795 20,102,758 +0.00(+0.00%)
Dec 22, 2008 4.916 4.970 4.776 4.795 18,834,806 -0.17(-3.34%)
Dec 19, 2008 5.005 5.113 4.903 4.960 17,550,014 -0.04(-0.89%)
Dec 18, 2008 5.317 5.317 4.894 5.005 18,364,022 -0.21(-4.03%)
Dec 17, 2008 5.164 5.279 5.132 5.215 28,447,484 -0.13(-2.38%)
Dec 16, 2008 4.763 5.362 4.712 5.342 38,691,792 +0.46(+9.39%)
Dec 15, 2008 4.922 4.935 4.718 4.884 22,075,704 -0.04(-0.90%)
Dec 12, 2008 4.553 4.967 4.413 4.929 35,803,120 +0.28(+6.03%)
Dec 11, 2008 4.827 4.878 4.597 4.648 22,478,640 -0.13(-2.67%)
Dec 10, 2008 4.718 4.820 4.623 4.776 26,402,120 +0.24(+5.19%)
Dec 09, 2008 4.394 4.750 4.285 4.540 31,184,738 +0.12(+2.74%)
Dec 08, 2008 4.368 4.521 4.298 4.419 27,468,688 +0.14(+3.27%)
Dec 05, 2008 3.999 4.292 3.999 4.279 0 +0.19(+4.67%)
Dec 04, 2008 4.069 4.171 4.005 4.088 23,048,628 -0.08(-1.84%)
Dec 03, 2008 3.999 4.209 3.840 4.164 25,760,456 +0.13(+3.15%)
Dec 02, 2008 4.196 4.247 3.929 4.037 25,947,128 -0.15(-3.50%)
Dec 01, 2008 4.273 4.375 4.171 4.184 23,695,516 -0.37(-8.11%)
Nov 28, 2008 4.368 4.680 4.368 4.553 11,245,853 -0.03(-0.56%)
Nov 26, 2008 4.203 4.617 4.094 4.578 19,558,152 +0.34(+8.12%)
Nov 25, 2008 4.330 4.336 4.107 4.234 19,921,928 -0.03(-0.75%)
Nov 24, 2008 3.935 4.375 3.935 4.266 31,153,494 +0.12(+2.92%)
Nov 21, 2008 3.891 4.152 3.765 4.145 37,174,328 +0.42(+11.28%)
Nov 20, 2008 3.884 4.024 3.712 3.725 24,988,288 -0.18(-4.57%)
Nov 19, 2008 4.056 4.126 3.903 3.903 21,845,702 -0.24(-5.69%)
Nov 18, 2008 4.279 4.285 3.980 4.139 28,549,128 -0.14(-3.27%)
Nov 17, 2008 4.349 4.394 4.196 4.279 26,186,100 -0.15(-3.45%)
Nov 14, 2008 4.610 4.661 4.343 4.432 0 -0.34(-7.20%)
Nov 13, 2008 4.476 4.814 4.209 4.776 30,499,922 +0.25(+5.63%)
Nov 12, 2008 4.731 4.903 4.496 4.521 21,935,382 -0.19(-4.05%)
Nov 11, 2008 4.776 4.954 4.693 4.712 16,523,558 -0.17(-3.39%)
Nov 10, 2008 4.839 4.960 4.782 4.878 19,097,510 -0.08(-1.54%)
Nov 07, 2008 4.757 4.979 4.655 4.954 21,366,102 +0.26(+5.56%)
Nov 06, 2008 4.929 4.929 4.597 4.693 29,484,214 -0.25(-5.03%)
Nov 05, 2008 5.196 5.247 4.941 4.941 24,958,562 -0.39(-7.40%)
Nov 04, 2008 5.336 5.381 5.196 5.336 24,088,576 +0.21(+4.10%)
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.