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

Taiwan Semiconductor ADR (NY: TSM )

171.67 -1.24 (-0.72%)
Streaming Delayed Price Updated: 9:41 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 (%)
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%)
Oct 01, 2002 3.037 3.147 2.965 3.118 11,913,258 +0.08(+2.68%)
Sep 30, 2002 2.970 3.037 2.912 3.037 16,636,028 -0.00(-0.16%)
Sep 27, 2002 3.108 3.151 3.027 3.041 14,845,830 -0.11(-3.49%)
Sep 26, 2002 3.371 3.414 3.142 3.151 21,578,366 -0.14(-4.22%)
Sep 25, 2002 3.180 3.328 3.061 3.290 17,368,126 +0.12(+3.93%)
Sep 24, 2002 3.084 3.252 3.061 3.166 10,629,735 +0.08(+2.64%)
Sep 23, 2002 3.132 3.132 3.037 3.084 13,640,933 -0.10(-3.01%)
Sep 20, 2002 3.324 3.328 3.166 3.180 9,985,465 -0.14(-4.32%)
Sep 19, 2002 3.328 3.395 3.300 3.324 7,391,443 -0.07(-2.11%)
Sep 18, 2002 3.348 3.443 3.304 3.395 8,891,606 -0.06(-1.66%)
Sep 17, 2002 3.682 3.701 3.405 3.453 14,863,604 -0.05(-1.37%)
Sep 16, 2002 3.587 3.625 3.462 3.501 6,604,350 -0.11(-3.05%)
Sep 13, 2002 3.611 3.701 3.596 3.611 6,001,483 -0.08(-2.20%)
Sep 12, 2002 3.783 3.792 3.682 3.692 6,136,360 -0.21(-5.28%)
Sep 11, 2002 4.055 4.117 3.897 3.897 5,465,950 -0.16(-3.89%)
Sep 10, 2002 3.897 4.060 3.850 4.055 9,344,958 +0.28(+7.48%)
Sep 09, 2002 3.725 3.802 3.687 3.773 5,218,154 +0.08(+2.20%)
Sep 06, 2002 3.768 3.773 3.658 3.692 6,072,163 +0.10(+2.80%)
Sep 05, 2002 3.682 3.701 3.591 3.591 5,977,854 -0.22(-5.77%)
Sep 04, 2002 3.754 3.850 3.658 3.811 8,487,603 +0.12(+3.37%)
Sep 03, 2002 3.682 3.730 3.639 3.687 8,731,636 -0.22(-5.63%)
Aug 30, 2002 3.945 4.036 3.907 3.907 4,002,592 -0.09(-2.16%)
Aug 29, 2002 3.907 4.065 3.902 3.993 9,097,998 +0.05(+1.21%)
Aug 28, 2002 3.945 3.969 3.893 3.945 13,416,975 -0.11(-2.71%)
Aug 27, 2002 4.184 4.184 3.993 4.055 7,635,476 -0.18(-4.18%)
Aug 26, 2002 4.280 4.280 4.160 4.232 5,733,821 +0.05(+1.14%)
Aug 23, 2002 4.376 4.390 4.065 4.184 1,296,487 -0.21(-4.68%)
Aug 22, 2002 4.557 4.557 4.376 4.390 9,089,424 -0.13(-2.86%)
Aug 21, 2002 4.495 4.581 4.423 4.519 7,546,186 +0.06(+1.29%)
Aug 20, 2002 4.710 4.710 4.428 4.462 12,490,614 -0.30(-6.23%)
Aug 16, 2002 4.495 4.782 4.476 4.758 11,051,930 +0.16(+3.54%)
Aug 15, 2002 4.495 4.629 4.380 4.596 10,553,201 +0.15(+3.33%)
Aug 14, 2002 4.223 4.452 4.132 4.447 17,619,686 +0.20(+4.61%)
Aug 13, 2002 4.175 4.376 4.156 4.251 9,657,161 +0.03(+0.68%)
Aug 12, 2002 4.447 4.376 4.175 4.223 5,928,922 +0.18(+4.50%)
Aug 07, 2002 4.031 4.137 3.826 4.041 13,811,776 +0.11(+2.92%)
Aug 06, 2002 3.754 3.940 3.735 3.926 16,467,067 +0.53(+15.63%)
Aug 05, 2002 3.692 3.730 3.371 3.395 16,367,321 -0.60(-14.97%)
Aug 02, 2002 4.194 4.208 3.926 3.993 10,606,315 -0.24(-5.76%)
Aug 01, 2002 4.232 4.328 4.208 4.237 8,849,574 -0.12(-2.85%)
Jul 31, 2002 4.232 4.395 4.199 4.361 16,455,566 +0.01(+0.22%)
Jul 30, 2002 4.380 4.533 4.337 4.352 12,612,734 -0.02(-0.55%)
Jul 29, 2002 4.400 4.428 4.247 4.376 19,136,996 +0.14(+3.39%)
Jul 26, 2002 4.232 4.328 4.065 4.232 24,166,740 -0.11(-2.53%)
Jul 25, 2002 4.314 4.567 3.993 4.342 59,305,320 -0.99(-18.49%)
Jul 24, 2002 4.782 5.428 4.782 5.327 20,323,490 +0.21(+4.02%)
Jul 23, 2002 5.356 5.523 5.045 5.122 16,109,278 -0.23(-4.38%)
Jul 22, 2002 5.380 5.509 5.217 5.356 10,863,940 -0.02(-0.44%)
Jul 19, 2002 5.571 6.069 5.356 5.380 14,102,859 -0.98(-15.41%)
Jul 17, 2002 6.695 6.748 6.336 6.360 11,789,465 -0.07(-1.12%)
Jul 12, 2002 6.465 6.743 6.355 6.432 11,405,537 -0.03(-0.52%)
Jul 11, 2002 5.978 6.509 5.930 6.465 11,987,074 +0.39(+6.37%)
Jul 10, 2002 6.207 6.236 5.987 6.078 8,899,133 -0.10(-1.55%)
Jul 09, 2002 6.408 6.456 6.169 6.174 6,977,195 -0.28(-4.37%)
Jul 08, 2002 6.528 6.561 6.360 6.456 7,174,177 -0.07(-1.10%)
Jul 05, 2002 6.193 6.642 6.193 6.528 13,926,160 +0.72(+12.35%)
Jul 04, 2002 5.380 5.896 5.361 5.810 15,481,109 +0.00(+0.00%)
Jul 03, 2002 5.380 5.896 5.361 5.810 15,480,900 +0.50(+9.36%)
Jul 02, 2002 5.767 5.667 5.174 5.313 24,183,260 -0.45(-7.80%)
Jul 01, 2002 6.097 6.169 5.724 5.762 10,177,638 -0.45(-7.31%)
Jun 28, 2002 6.217 6.312 6.107 6.217 7,375,760 +0.05(+0.78%)
Jun 27, 2002 6.360 6.408 6.097 6.169 13,392,509 +0.00(+0.00%)
Jun 26, 2002 5.954 6.217 5.930 6.169 8,825,945 -0.04(-0.69%)
Jun 25, 2002 6.312 6.365 6.078 6.212 9,962,672 +0.30(+5.10%)
Jun 21, 2002 6.169 6.198 5.892 5.911 11,892,138 -0.10(-1.59%)
Jun 20, 2002 6.193 6.274 5.987 6.006 10,554,665 -0.01(-0.24%)
Jun 19, 2002 6.336 6.379 5.997 6.021 8,499,313 -0.36(-5.66%)
Jun 18, 2002 6.456 6.608 6.339 6.382 8,399,254 -0.07(-1.14%)
Jun 17, 2002 6.391 6.573 6.391 6.456 8,342,898 +0.07(+1.02%)
Jun 14, 2002 6.369 6.478 6.152 6.391 10,651,630 +0.04(+0.68%)
Jun 12, 2002 6.086 6.347 5.999 6.347 14,074,587 +0.20(+3.18%)
Jun 11, 2002 6.325 6.382 6.086 6.152 8,911,513 -0.09(-1.39%)
Jun 10, 2002 6.239 6.439 6.156 6.239 9,464,486 +0.00(+0.00%)
Jun 07, 2002 5.839 6.282 5.804 6.239 23,057,408 -0.03(-0.42%)
Jun 06, 2002 6.434 6.469 6.186 6.265 27,538,696 -0.41(-6.12%)
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.