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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2011 8.196 8.259 7.965 8.000 22,381,126 -0.27(-3.22%)
Sep 29, 2011 8.364 8.392 8.140 8.266 14,719,300 +0.03(+0.34%)
Sep 28, 2011 8.357 8.392 8.238 8.238 16,555,963 -0.17(-2.08%)
Sep 27, 2011 8.231 8.511 8.217 8.413 26,009,226 +0.32(+3.98%)
Sep 26, 2011 8.112 8.154 7.909 8.091 25,754,528 -0.10(-1.28%)
Sep 23, 2011 7.937 8.196 7.902 8.196 31,920,008 +0.13(+1.65%)
Sep 22, 2011 8.063 8.147 7.972 8.063 34,928,984 -0.28(-3.36%)
Sep 21, 2011 8.553 8.616 8.336 8.343 17,803,072 -0.14(-1.65%)
Sep 20, 2011 8.567 8.602 8.476 8.483 15,540,470 -0.07(-0.82%)
Sep 19, 2011 8.525 8.602 8.406 8.553 11,228,836 -0.13(-1.53%)
Sep 16, 2011 8.644 8.756 8.581 8.686 22,352,686 +0.21(+2.48%)
Sep 15, 2011 8.399 8.539 8.399 8.476 22,741,210 +0.20(+2.45%)
Sep 14, 2011 8.280 8.350 8.126 8.273 26,898,386 -0.10(-1.17%)
Sep 13, 2011 8.308 8.385 8.245 8.371 16,591,523 +0.01(+0.17%)
Sep 12, 2011 8.231 8.392 8.189 8.357 18,240,192 +0.04(+0.51%)
Sep 09, 2011 8.357 8.455 8.259 8.315 21,514,334 -0.08(-1.00%)
Sep 08, 2011 8.322 8.469 8.294 8.399 23,259,654 -0.04(-0.42%)
Sep 07, 2011 8.259 8.434 8.245 8.434 17,712,404 +0.37(+4.60%)
Sep 06, 2011 7.972 8.084 7.916 8.063 18,275,654 -0.10(-1.20%)
Sep 02, 2011 8.203 8.259 8.098 8.161 15,316,125 -0.16(-1.93%)
Sep 01, 2011 8.343 8.434 8.301 8.322 12,996,287 -0.06(-0.67%)
Aug 31, 2011 8.448 8.455 8.318 8.378 14,495,682 +0.00(+0.00%)
Aug 30, 2011 8.406 8.441 8.322 8.378 11,297,865 -0.11(-1.32%)
Aug 29, 2011 8.350 8.490 8.329 8.490 11,849,445 +0.22(+2.71%)
Aug 26, 2011 7.979 8.301 7.979 8.266 13,461,152 +0.32(+4.05%)
Aug 25, 2011 8.182 8.252 7.916 7.944 25,316,466 -0.27(-3.32%)
Aug 24, 2011 8.252 8.259 8.070 8.217 20,390,330 -0.07(-0.84%)
Aug 23, 2011 7.951 8.322 7.951 8.287 23,669,300 +0.42(+5.34%)
Aug 22, 2011 7.846 7.916 7.727 7.867 24,951,294 +0.21(+2.74%)
Aug 19, 2011 7.657 7.853 7.629 7.657 17,000,156 -0.08(-1.00%)
Aug 18, 2011 7.804 7.846 7.524 7.734 30,173,802 -0.32(-4.00%)
Aug 17, 2011 8.077 8.112 7.944 8.056 13,542,417 -0.01(-0.09%)
Aug 16, 2011 8.042 8.175 7.979 8.063 16,476,621 -0.10(-1.29%)
Aug 15, 2011 8.133 8.203 8.084 8.168 7,837,031 +0.15(+1.83%)
Aug 12, 2011 7.993 8.084 7.933 8.021 12,914,552 -0.04(-0.52%)
Aug 11, 2011 7.846 8.182 7.846 8.063 24,306,742 +0.31(+4.07%)
Aug 10, 2011 7.923 7.972 7.734 7.748 27,700,226 -0.30(-3.74%)
Aug 09, 2011 7.832 8.063 7.608 8.049 31,100,082 +0.39(+5.12%)
Aug 08, 2011 7.832 7.916 7.587 7.657 25,917,438 -0.43(-5.36%)
Aug 05, 2011 8.091 8.182 7.825 8.091 31,589,722 -0.01(-0.17%)
Aug 04, 2011 8.413 8.497 8.098 8.105 38,452,176 -0.41(-4.77%)
Aug 03, 2011 8.497 8.574 8.343 8.511 27,656,802 -0.02(-0.25%)
Aug 02, 2011 8.714 8.721 8.532 8.532 18,227,204 -0.24(-2.71%)
Aug 01, 2011 8.819 8.881 8.630 8.770 28,754,952 +0.12(+1.38%)
Jul 29, 2011 8.616 8.700 8.560 8.651 29,407,556 +0.03(+0.41%)
Jul 28, 2011 8.749 8.895 8.595 8.616 39,728,792 -0.17(-1.99%)
Jul 27, 2011 8.979 9.000 8.770 8.791 27,317,202 -0.24(-2.64%)
Jul 26, 2011 8.965 9.133 8.958 9.028 23,025,162 +0.10(+1.18%)
Jul 25, 2011 8.902 8.972 8.819 8.923 34,891,040 -0.16(-1.77%)
Jul 22, 2011 8.819 9.084 8.819 9.084 23,487,454 +0.29(+3.26%)
Jul 21, 2011 8.728 8.874 8.693 8.798 11,882,314 +0.07(+0.80%)
Jul 20, 2011 8.721 8.777 8.651 8.728 12,444,926 +0.17(+2.05%)
Jul 19, 2011 8.462 8.595 8.399 8.553 19,071,912 +0.06(+0.66%)
Jul 18, 2011 8.497 8.525 8.420 8.497 21,397,924 -0.06(-0.65%)
Jul 15, 2011 8.574 8.616 8.469 8.553 16,462,418 +0.05(+0.58%)
Jul 14, 2011 8.686 8.700 8.462 8.504 25,401,340 -0.20(-2.33%)
Jul 13, 2011 8.721 8.881 8.679 8.707 24,424,528 +0.14(+1.63%)
Jul 12, 2011 8.616 8.630 8.483 8.567 23,425,168 -0.09(-1.05%)
Jul 11, 2011 8.728 8.791 8.637 8.658 14,630,083 -0.17(-1.98%)
Jul 08, 2011 8.847 8.854 8.637 8.832 19,958,628 -0.10(-1.10%)
Jul 07, 2011 8.854 9.000 8.791 8.930 28,431,526 +0.16(+1.84%)
Jul 06, 2011 8.839 8.847 8.679 8.770 29,681,128 -0.13(-1.49%)
Jul 05, 2011 8.993 8.993 8.832 8.902 14,769,085 -0.13(-1.47%)
Jul 01, 2011 8.812 9.042 8.812 9.035 24,325,358 +0.21(+2.38%)
Jun 30, 2011 8.777 8.895 8.714 8.825 29,943,834 +0.18(+2.11%)
Jun 29, 2011 8.721 8.749 8.581 8.644 23,726,892 +0.03(+0.39%)
Jun 28, 2011 8.415 8.610 8.442 8.610 47,655,784 +0.19(+2.31%)
Jun 27, 2011 8.321 8.462 8.281 8.415 41,481,340 +0.09(+1.05%)
Jun 24, 2011 8.496 8.529 8.301 8.328 38,791,968 -0.30(-3.43%)
Jun 23, 2011 8.516 8.657 8.395 8.623 27,011,578 -0.05(-0.62%)
Jun 22, 2011 8.831 8.831 8.670 8.677 25,050,016 -0.24(-2.64%)
Jun 21, 2011 8.758 8.919 8.737 8.912 19,938,304 +0.25(+2.87%)
Jun 20, 2011 8.663 8.684 8.627 8.663 15,988,342 +0.12(+1.42%)
Jun 17, 2011 8.798 8.805 8.506 8.543 27,500,982 -0.19(-2.15%)
Jun 16, 2011 8.791 8.838 8.671 8.731 25,181,960 -0.08(-0.91%)
Jun 15, 2011 8.872 8.966 8.805 8.811 27,132,188 -0.14(-1.58%)
Jun 14, 2011 8.905 8.979 8.899 8.952 18,483,184 +0.23(+2.62%)
Jun 13, 2011 8.764 8.791 8.704 8.724 19,408,042 -0.04(-0.46%)
Jun 10, 2011 8.999 9.026 8.731 8.764 46,121,028 -0.34(-3.76%)
Jun 09, 2011 9.214 9.221 8.946 9.107 21,209,256 -0.11(-1.17%)
Jun 08, 2011 9.335 9.335 9.160 9.214 22,235,198 -0.11(-1.15%)
Jun 07, 2011 9.261 9.436 9.254 9.322 21,931,984 +0.13(+1.46%)
Jun 06, 2011 9.154 9.268 9.127 9.187 15,770,505 +0.03(+0.29%)
Jun 03, 2011 9.181 9.254 9.127 9.160 13,746,459 +0.33(+3.73%)
May 24, 2011 8.852 8.972 8.825 8.831 23,465,006 +0.02(+0.23%)
May 23, 2011 8.878 8.905 8.791 8.811 21,801,290 -0.19(-2.16%)
May 20, 2011 9.026 9.060 8.946 9.006 12,261,998 -0.03(-0.30%)
May 19, 2011 9.087 9.093 8.972 9.033 12,239,725 -0.05(-0.59%)
May 18, 2011 9.060 9.140 9.053 9.087 16,564,849 +0.09(+1.05%)
May 17, 2011 9.040 9.134 8.919 8.993 31,406,354 -0.05(-0.59%)
May 16, 2011 9.087 9.184 9.043 9.046 20,497,972 -0.08(-0.88%)
May 13, 2011 9.281 9.295 9.093 9.127 19,226,990 -0.15(-1.66%)
May 12, 2011 9.053 9.362 9.053 9.281 39,049,484 +0.21(+2.37%)
May 11, 2011 9.181 9.275 9.053 9.066 18,591,914 -0.17(-1.82%)
May 10, 2011 9.127 9.261 9.100 9.234 16,707,227 +0.05(+0.59%)
May 09, 2011 9.268 9.268 9.134 9.181 23,930,602 -0.05(-0.58%)
May 06, 2011 9.174 9.328 9.174 9.234 28,570,726 +0.13(+1.48%)
May 05, 2011 9.053 9.194 9.033 9.100 26,747,386 +0.07(+0.82%)
May 04, 2011 9.060 9.066 8.939 9.026 23,897,714 -0.01(-0.15%)
May 03, 2011 9.066 9.107 8.986 9.040 27,342,822 -0.03(-0.37%)
May 02, 2011 9.073 9.076 9.053 9.073 25,141,306 +0.01(+0.07%)
Apr 29, 2011 8.986 9.066 8.946 9.066 22,888,354 +0.06(+0.67%)
Apr 28, 2011 8.852 9.053 8.838 9.006 47,081,724 +0.08(+0.90%)
Apr 27, 2011 8.616 8.966 8.496 8.925 66,467,236 +0.49(+5.81%)
Apr 26, 2011 8.301 8.435 8.274 8.435 16,737,720 +0.19(+2.28%)
Apr 25, 2011 8.395 8.402 8.214 8.247 16,739,827 -0.19(-2.23%)
Apr 21, 2011 8.422 8.475 8.402 8.435 22,230,818 +0.07(+0.88%)
Apr 20, 2011 8.314 8.361 8.240 8.361 25,221,776 +0.33(+4.10%)
Apr 19, 2011 8.052 8.066 7.958 8.032 25,471,936 +0.01(+0.08%)
Apr 18, 2011 8.140 8.146 7.972 8.025 17,089,940 -0.17(-2.13%)
Apr 15, 2011 8.240 8.257 8.146 8.200 9,421,337 -0.07(-0.81%)
Apr 14, 2011 8.180 8.294 8.173 8.267 17,694,990 +0.03(+0.41%)
Apr 13, 2011 8.294 8.308 8.214 8.234 17,292,874 +0.02(+0.25%)
Apr 12, 2011 8.281 8.314 8.160 8.214 12,729,272 -0.19(-2.24%)
Apr 11, 2011 8.422 8.449 8.341 8.402 13,839,782 -0.09(-1.11%)
Apr 08, 2011 8.549 8.630 8.482 8.496 11,186,863 -0.05(-0.55%)
Apr 07, 2011 8.529 8.603 8.492 8.543 12,596,954 -0.03(-0.39%)
Apr 06, 2011 8.529 8.616 8.516 8.576 19,259,964 +0.21(+2.49%)
Apr 05, 2011 8.267 8.402 8.261 8.368 30,575,660 +0.19(+2.30%)
Apr 04, 2011 8.207 8.234 8.160 8.180 14,385,333 -0.02(-0.25%)
Apr 01, 2011 8.234 8.247 8.166 8.200 16,011,174 +0.02(+0.25%)
Mar 31, 2011 8.267 8.287 8.119 8.180 19,502,886 +0.05(+0.58%)
Mar 30, 2011 8.146 8.160 8.072 8.133 19,415,312 +0.03(+0.41%)
Mar 29, 2011 8.106 8.119 8.066 8.099 38,537,364 -0.07(-0.90%)
Mar 28, 2011 8.234 8.301 8.123 8.173 11,402,513 -0.05(-0.57%)
Mar 25, 2011 8.274 8.281 8.187 8.220 15,165,898 -0.03(-0.33%)
Mar 24, 2011 8.146 8.267 8.079 8.247 23,732,162 +0.16(+1.99%)
Mar 23, 2011 7.978 8.099 7.871 8.086 26,564,338 +0.15(+1.86%)
Mar 22, 2011 8.012 8.019 7.925 7.938 16,164,678 -0.08(-1.01%)
Mar 21, 2011 8.072 8.093 8.019 8.019 22,644,506 +0.13(+1.62%)
Mar 18, 2011 7.925 7.938 7.777 7.891 19,386,470 +0.09(+1.21%)
Mar 17, 2011 7.757 7.878 7.757 7.797 20,119,926 +0.12(+1.57%)
Mar 16, 2011 7.931 7.999 7.609 7.676 58,358,728 -0.32(-4.03%)
Mar 15, 2011 7.901 8.005 7.898 7.999 21,163,282 -0.17(-2.06%)
Mar 14, 2011 8.079 8.193 8.072 8.166 12,810,493 -0.03(-0.41%)
Mar 11, 2011 8.093 8.234 8.086 8.200 20,238,842 +0.07(+0.83%)
Mar 10, 2011 8.214 8.227 8.093 8.133 26,078,688 -0.28(-3.27%)
Mar 09, 2011 8.308 8.482 8.234 8.408 38,586,924 +0.11(+1.38%)
Mar 08, 2011 8.294 8.375 8.287 8.294 28,361,972 +0.10(+1.23%)
Mar 07, 2011 8.334 8.348 8.106 8.193 23,087,682 -0.14(-1.69%)
Mar 04, 2011 8.314 8.395 8.281 8.334 30,412,038 +0.10(+1.22%)
Mar 03, 2011 8.287 8.294 8.173 8.234 21,906,518 +0.03(+0.41%)
Mar 02, 2011 8.146 8.264 8.136 8.200 18,750,116 +0.02(+0.25%)
Mar 01, 2011 8.422 8.435 8.173 8.180 23,810,024 -0.07(-0.90%)
Feb 28, 2011 8.321 8.321 8.193 8.254 27,308,310 +0.00(+0.00%)
Feb 25, 2011 8.227 8.294 8.153 8.254 22,901,314 +0.11(+1.40%)
Feb 24, 2011 8.308 8.308 8.066 8.140 44,652,848 -0.11(-1.30%)
Feb 23, 2011 8.442 8.455 8.207 8.247 24,900,756 -0.09(-1.05%)
Feb 22, 2011 8.556 8.556 8.321 8.334 22,583,030 -0.27(-3.12%)
Feb 18, 2011 8.778 8.791 8.590 8.603 22,583,762 -0.17(-1.99%)
Feb 17, 2011 8.650 8.778 8.610 8.778 24,731,238 +0.12(+1.40%)
Feb 16, 2011 8.643 8.704 8.610 8.657 21,657,480 +0.05(+0.55%)
Feb 15, 2011 8.569 8.643 8.556 8.610 10,856,511 -0.05(-0.54%)
Feb 14, 2011 8.704 8.704 8.643 8.657 11,920,726 -0.03(-0.39%)
Feb 11, 2011 8.569 8.717 8.489 8.690 16,964,964 +0.07(+0.78%)
Feb 10, 2011 8.677 8.704 8.556 8.623 39,237,456 -0.17(-1.91%)
Feb 09, 2011 8.905 9.013 8.791 8.791 20,393,962 -0.22(-2.46%)
Feb 08, 2011 9.080 9.134 8.972 9.013 17,611,298 -0.16(-1.76%)
Feb 07, 2011 9.154 9.228 9.120 9.174 23,765,376 +0.03(+0.29%)
Feb 04, 2011 8.993 9.154 8.942 9.147 19,793,946 +0.17(+1.95%)
Feb 03, 2011 8.999 9.013 8.905 8.972 11,222,212 +0.01(+0.15%)
Feb 02, 2011 8.892 9.026 8.865 8.959 18,758,494 +0.09(+0.98%)
Feb 01, 2011 8.905 8.935 8.852 8.872 26,415,962 +0.09(+1.07%)
Jan 31, 2011 8.811 8.838 8.751 8.778 26,382,560 -0.03(-0.31%)
Jan 28, 2011 9.060 9.060 8.791 8.805 34,140,636 -0.13(-1.50%)
Jan 27, 2011 8.946 9.100 8.865 8.939 34,909,672 +0.05(+0.53%)
Jan 26, 2011 8.952 8.952 8.872 8.892 29,193,984 +0.01(+0.15%)
Jan 25, 2011 8.912 8.986 8.878 8.878 24,728,224 -0.15(-1.71%)
Jan 24, 2011 8.952 9.060 8.852 9.033 18,121,550 +0.12(+1.36%)
Jan 21, 2011 8.939 8.993 8.885 8.912 35,040,272 +0.01(+0.08%)
Jan 20, 2011 8.979 9.026 8.872 8.905 36,571,752 -0.18(-2.00%)
Jan 19, 2011 9.248 9.301 9.087 9.087 30,463,322 -0.01(-0.15%)
Jan 18, 2011 9.187 9.281 9.080 9.100 21,886,124 -0.09(-0.95%)
Jan 14, 2011 9.013 9.194 8.962 9.187 22,385,826 +0.21(+2.32%)
Jan 13, 2011 9.080 9.107 8.912 8.979 17,999,838 -0.09(-1.04%)
Jan 12, 2011 9.087 9.107 8.986 9.073 15,973,416 +0.06(+0.67%)
Jan 11, 2011 9.053 9.080 8.939 9.013 27,202,504 +0.13(+1.51%)
Jan 10, 2011 8.805 8.912 8.771 8.878 24,261,286 +0.10(+1.15%)
Jan 07, 2011 8.670 8.798 8.650 8.778 30,663,502 +0.13(+1.55%)
Jan 06, 2011 8.395 8.677 8.361 8.643 35,641,724 +0.34(+4.13%)
Jan 05, 2011 8.395 8.428 8.220 8.301 14,558,419 -0.18(-2.14%)
Jan 04, 2011 8.462 8.482 8.355 8.482 14,457,921 +0.03(+0.32%)
Jan 03, 2011 8.435 8.519 8.422 8.455 10,483,391 +0.03(+0.40%)
Dec 31, 2010 8.348 8.422 8.321 8.422 6,277,826 +0.09(+1.13%)
Dec 30, 2010 8.294 8.341 8.277 8.328 6,358,301 +0.06(+0.73%)
Dec 29, 2010 8.234 8.348 8.200 8.267 13,866,184 +0.05(+0.57%)
Dec 28, 2010 8.240 8.281 8.193 8.220 7,790,683 -0.05(-0.57%)
Dec 27, 2010 8.274 8.294 8.214 8.267 5,793,272 +0.05(+0.65%)
Dec 23, 2010 8.261 8.274 8.193 8.214 8,562,698 -0.05(-0.57%)
Dec 22, 2010 8.301 8.361 8.234 8.261 11,711,429 -0.06(-0.73%)
Dec 21, 2010 8.348 8.381 8.274 8.321 16,347,141 +0.04(+0.49%)
Dec 20, 2010 8.368 8.408 8.254 8.281 14,144,821 -0.24(-2.84%)
Dec 17, 2010 8.388 8.549 8.361 8.522 31,803,842 +0.25(+3.00%)
Dec 16, 2010 8.193 8.274 8.193 8.274 16,453,404 +0.13(+1.65%)
Dec 15, 2010 8.066 8.173 8.039 8.140 16,771,940 +0.14(+1.76%)
Dec 14, 2010 8.046 8.066 7.958 7.999 18,736,060 +0.01(+0.08%)
Dec 13, 2010 8.119 8.180 7.992 7.992 17,615,240 -0.12(-1.49%)
Dec 10, 2010 8.113 8.146 8.059 8.113 14,893,663 +0.03(+0.42%)
Dec 09, 2010 8.119 8.227 8.079 8.079 21,606,496 +0.08(+1.01%)
Dec 08, 2010 7.978 8.025 7.958 7.999 16,300,191 +0.05(+0.68%)
Dec 07, 2010 8.046 8.059 7.945 7.945 14,361,231 -0.04(-0.50%)
Dec 06, 2010 8.039 8.052 7.945 7.985 11,167,090 -0.05(-0.67%)
Dec 03, 2010 7.790 8.059 7.757 8.039 33,920,148 +0.29(+3.73%)
Dec 02, 2010 7.535 7.777 7.528 7.750 41,522,104 +0.29(+3.87%)
Dec 01, 2010 7.361 7.475 7.320 7.461 33,757,232 +0.24(+3.35%)
Nov 30, 2010 7.213 7.253 7.193 7.220 24,602,122 -0.04(-0.56%)
Nov 29, 2010 7.347 7.381 7.193 7.260 26,051,452 -0.13(-1.73%)
Nov 26, 2010 7.327 7.401 7.314 7.387 6,686,956 +0.00(+0.00%)
Nov 24, 2010 7.307 7.387 7.387 7.387 15,372,495 +0.17(+2.42%)
Nov 23, 2010 7.381 7.387 7.199 7.213 17,086,946 -0.26(-3.50%)
Nov 22, 2010 7.401 7.488 7.361 7.475 11,673,687 +0.03(+0.45%)
Nov 19, 2010 7.394 7.441 7.354 7.441 5,578,423 +0.03(+0.36%)
Nov 18, 2010 7.374 7.455 7.374 7.414 11,942,287 +0.10(+1.38%)
Nov 17, 2010 7.320 7.361 7.280 7.314 15,350,378 +0.02(+0.28%)
Nov 16, 2010 7.401 7.428 7.267 7.293 12,255,172 -0.13(-1.81%)
Nov 15, 2010 7.481 7.508 7.428 7.428 9,964,088 +0.01(+0.09%)
Nov 12, 2010 7.381 7.448 7.347 7.421 12,335,177 -0.01(-0.09%)
Nov 11, 2010 7.455 7.488 7.387 7.428 15,930,634 -0.13(-1.69%)
Nov 10, 2010 7.528 7.555 7.468 7.555 17,013,218 +0.07(+0.99%)
Nov 09, 2010 7.515 7.582 7.455 7.481 24,418,730 +0.02(+0.27%)
Nov 08, 2010 7.481 7.481 7.381 7.461 12,323,394 -0.05(-0.63%)
Nov 05, 2010 7.549 7.549 7.455 7.508 15,847,326 -0.05(-0.71%)
Nov 04, 2010 7.387 7.562 7.367 7.562 20,135,648 +0.22(+3.02%)
Nov 03, 2010 7.327 7.354 7.273 7.340 13,110,360 +0.06(+0.83%)
Nov 02, 2010 7.347 7.347 7.240 7.280 14,413,815 -0.03(-0.46%)
Nov 01, 2010 7.327 7.387 7.287 7.314 9,328,902 -0.01(-0.18%)
Oct 29, 2010 7.213 7.347 7.186 7.327 19,583,796 +0.10(+1.39%)
Oct 28, 2010 7.300 7.307 7.193 7.226 21,011,306 +0.07(+1.03%)
Oct 27, 2010 7.132 7.179 7.105 7.152 16,434,331 -0.02(-0.28%)
Oct 25, 2010 7.179 7.206 7.126 7.173 22,773,886 +0.05(+0.75%)
Oct 22, 2010 7.011 7.119 6.985 7.119 15,826,303 +0.13(+1.83%)
Oct 21, 2010 6.978 7.038 6.924 6.991 37,536,180 +0.05(+0.77%)
Oct 20, 2010 6.911 6.971 6.864 6.938 12,856,207 +0.09(+1.27%)
Oct 19, 2010 6.857 6.924 6.803 6.850 17,967,210 -0.07(-0.97%)
Oct 18, 2010 6.897 6.938 6.864 6.917 19,325,438 -0.03(-0.39%)
Oct 15, 2010 7.032 7.038 6.890 6.944 18,548,760 -0.02(-0.29%)
Oct 14, 2010 7.005 7.045 6.948 6.964 18,666,006 -0.04(-0.58%)
Oct 13, 2010 6.931 7.032 6.924 7.005 15,698,859 +0.11(+1.56%)
Oct 12, 2010 6.904 6.938 6.817 6.897 11,150,853 -0.05(-0.68%)
Oct 11, 2010 6.938 6.971 6.897 6.944 8,586,483 -0.01(-0.19%)
Oct 08, 2010 6.958 6.971 6.850 6.958 9,353,290 +0.05(+0.78%)
Oct 07, 2010 6.917 6.951 6.850 6.904 45,285 -0.01(-0.19%)
Oct 06, 2010 6.958 6.991 6.890 6.917 15,885,085 -0.07(-1.06%)
Oct 05, 2010 6.877 6.998 6.864 6.991 162,179 +0.13(+1.96%)
Oct 04, 2010 6.897 6.944 6.796 6.857 20,295,654 -0.03(-0.39%)
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.