Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
172.51
-0.40 (-0.23%)
Official Closing Price
Updated: 6:30 PM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
8.330
8.330
8.202
8.262
27,279,664
+0.00(+0.00%)
Feb 25, 2011
8.236
8.303
8.162
8.262
22,877,290
+0.11(+1.40%)
Feb 24, 2011
8.316
8.316
8.074
8.148
44,606,004
-0.11(-1.30%)
Feb 23, 2011
8.451
8.464
8.215
8.256
24,874,634
-0.09(-1.05%)
Feb 22, 2011
8.565
8.565
8.330
8.343
22,559,340
-0.27(-3.12%)
Feb 18, 2011
8.787
8.800
8.599
8.612
22,560,072
-0.17(-1.99%)
Feb 17, 2011
8.659
8.787
8.619
8.787
24,705,294
+0.12(+1.40%)
Feb 16, 2011
8.652
8.713
8.619
8.666
21,634,760
+0.05(+0.55%)
Feb 15, 2011
8.578
8.652
8.565
8.619
10,845,123
-0.05(-0.54%)
Feb 14, 2011
8.713
8.713
8.652
8.666
11,908,221
-0.03(-0.39%)
Feb 11, 2011
8.578
8.726
8.498
8.699
16,947,168
+0.07(+0.78%)
Feb 10, 2011
8.686
8.713
8.565
8.632
39,196,296
-0.17(-1.91%)
Feb 09, 2011
8.915
9.022
8.800
8.800
20,372,568
-0.22(-2.46%)
Feb 08, 2011
9.089
9.143
8.982
9.022
17,592,824
-0.16(-1.76%)
Feb 07, 2011
9.163
9.237
9.130
9.184
23,740,446
+0.03(+0.29%)
Feb 04, 2011
9.002
9.163
8.952
9.157
19,773,182
+0.17(+1.95%)
Feb 03, 2011
9.009
9.022
8.915
8.982
11,210,440
+0.01(+0.15%)
Feb 02, 2011
8.901
9.036
8.874
8.968
18,738,816
+0.09(+0.98%)
Feb 01, 2011
8.915
8.945
8.861
8.881
26,388,250
+0.09(+1.07%)
Jan 31, 2011
8.820
8.847
8.760
8.787
26,354,884
-0.03(-0.31%)
Jan 28, 2011
9.069
9.069
8.800
8.814
34,104,820
-0.13(-1.50%)
Jan 27, 2011
8.955
9.110
8.874
8.948
34,873,052
+0.05(+0.53%)
Jan 26, 2011
8.962
8.962
8.881
8.901
29,163,358
+0.01(+0.15%)
Jan 25, 2011
8.921
8.995
8.888
8.888
24,702,284
-0.15(-1.71%)
Jan 24, 2011
8.962
9.069
8.861
9.042
18,102,540
+0.12(+1.36%)
Jan 21, 2011
8.948
9.002
8.894
8.921
35,003,512
+0.01(+0.08%)
Jan 20, 2011
8.989
9.036
8.881
8.915
36,533,388
-0.18(-2.00%)
Jan 19, 2011
9.257
9.311
9.096
9.096
30,431,366
-0.01(-0.15%)
Jan 18, 2011
9.197
9.291
9.089
9.110
21,863,164
-0.09(-0.95%)
Jan 14, 2011
9.022
9.204
8.972
9.197
22,362,342
+0.21(+2.32%)
Jan 13, 2011
9.089
9.116
8.921
8.989
17,980,956
-0.09(-1.04%)
Jan 12, 2011
9.096
9.116
8.995
9.083
15,956,660
+0.06(+0.67%)
Jan 11, 2011
9.062
9.089
8.948
9.022
27,173,968
+0.13(+1.51%)
Jan 10, 2011
8.814
8.921
8.780
8.888
24,235,836
+0.10(+1.15%)
Jan 07, 2011
8.679
8.807
8.659
8.787
30,631,336
+0.13(+1.55%)
Jan 06, 2011
8.404
8.686
8.370
8.652
35,604,336
+0.34(+4.13%)
Jan 05, 2011
8.404
8.437
8.229
8.310
14,543,147
-0.18(-2.14%)
Jan 04, 2011
8.471
8.491
8.363
8.491
14,442,755
+0.03(+0.32%)
Jan 03, 2011
8.444
8.528
8.431
8.464
10,472,394
+0.03(+0.40%)
Dec 31, 2010
8.357
8.431
8.330
8.431
6,271,240
+0.09(+1.13%)
Dec 30, 2010
8.303
8.350
8.286
8.336
6,351,631
+0.06(+0.73%)
Dec 29, 2010
8.242
8.357
8.209
8.276
13,851,638
+0.05(+0.57%)
Dec 28, 2010
8.249
8.289
8.202
8.229
7,782,511
-0.05(-0.57%)
Dec 27, 2010
8.283
8.303
8.222
8.276
5,787,195
+0.05(+0.65%)
Dec 23, 2010
8.269
8.283
8.202
8.222
8,553,715
-0.05(-0.57%)
Dec 22, 2010
8.310
8.370
8.242
8.269
11,699,144
-0.06(-0.73%)
Dec 21, 2010
8.357
8.390
8.283
8.330
16,329,993
+0.04(+0.49%)
Dec 20, 2010
8.377
8.417
8.262
8.289
14,129,983
-0.24(-2.84%)
Dec 17, 2010
8.397
8.558
8.370
8.531
31,770,480
+0.25(+3.00%)
Dec 16, 2010
8.202
8.283
8.202
8.283
16,436,144
+0.13(+1.65%)
Dec 15, 2010
8.074
8.182
8.047
8.148
16,754,346
+0.14(+1.76%)
Dec 14, 2010
8.054
8.074
7.967
8.007
18,716,406
+0.01(+0.08%)
Dec 13, 2010
8.128
8.189
8.000
8.000
17,596,762
-0.12(-1.49%)
Dec 10, 2010
8.121
8.155
8.068
8.121
14,878,040
+0.03(+0.42%)
Dec 09, 2010
8.128
8.236
8.088
8.088
21,583,830
+0.08(+1.01%)
Dec 08, 2010
7.987
8.034
7.967
8.007
16,283,092
+0.05(+0.68%)
Dec 07, 2010
8.054
8.068
7.953
7.953
14,346,166
-0.04(-0.50%)
Dec 06, 2010
8.047
8.061
7.953
7.994
11,155,376
-0.05(-0.67%)
Dec 03, 2010
7.799
8.068
7.765
8.047
33,884,564
+0.29(+3.73%)
Dec 02, 2010
7.543
7.785
7.536
7.758
41,478,544
+0.29(+3.87%)
Dec 01, 2010
7.368
7.483
7.328
7.469
33,721,820
+0.24(+3.35%)
Nov 30, 2010
7.220
7.261
7.200
7.227
24,576,314
-0.04(-0.56%)
Nov 29, 2010
7.355
7.388
7.200
7.267
26,024,124
-0.13(-1.73%)
Nov 26, 2010
7.335
7.409
7.321
7.395
6,679,942
+0.00(+0.00%)
Nov 24, 2010
7.315
7.395
7.395
7.395
15,356,369
+0.17(+2.42%)
Nov 23, 2010
7.388
7.395
7.207
7.220
17,069,022
-0.26(-3.50%)
Nov 22, 2010
7.409
7.496
7.368
7.483
11,661,441
+0.03(+0.45%)
Nov 19, 2010
7.402
7.449
7.362
7.449
5,572,571
+0.03(+0.36%)
Nov 18, 2010
7.382
7.462
7.382
7.422
11,929,759
+0.10(+1.38%)
Nov 17, 2010
7.328
7.368
7.288
7.321
15,334,276
+0.02(+0.28%)
Nov 16, 2010
7.409
7.436
7.274
7.301
12,242,317
-0.13(-1.81%)
Nov 15, 2010
7.489
7.516
7.436
7.436
9,953,636
+0.01(+0.09%)
Nov 12, 2010
7.388
7.456
7.355
7.429
12,322,237
-0.01(-0.09%)
Nov 11, 2010
7.462
7.496
7.395
7.436
15,913,922
-0.13(-1.69%)
Nov 10, 2010
7.536
7.563
7.476
7.563
16,995,372
+0.07(+0.99%)
Nov 09, 2010
7.523
7.590
7.462
7.489
24,393,114
+0.02(+0.27%)
Nov 08, 2010
7.489
7.489
7.388
7.469
12,310,467
-0.05(-0.63%)
Nov 05, 2010
7.557
7.557
7.462
7.516
15,830,702
-0.05(-0.71%)
Nov 04, 2010
7.395
7.570
7.375
7.570
20,114,526
+0.22(+3.02%)
Nov 03, 2010
7.335
7.362
7.281
7.348
13,096,607
+0.06(+0.83%)
Nov 02, 2010
7.355
7.355
7.247
7.288
14,398,695
-0.03(-0.46%)
Nov 01, 2010
7.335
7.395
7.294
7.321
9,319,116
-0.01(-0.18%)
Oct 29, 2010
7.220
7.355
7.194
7.335
19,563,252
+0.10(+1.39%)
Oct 28, 2010
7.308
7.315
7.200
7.234
20,989,264
+0.07(+1.03%)
Oct 27, 2010
7.140
7.187
7.113
7.160
16,417,092
-0.02(-0.28%)
Oct 25, 2010
7.187
7.214
7.133
7.180
22,749,996
+0.05(+0.75%)
Oct 22, 2010
7.019
7.126
6.992
7.126
15,809,701
+0.13(+1.83%)
Oct 21, 2010
6.985
7.046
6.931
6.999
37,496,804
+0.05(+0.77%)
Oct 20, 2010
6.918
6.978
6.871
6.945
12,842,720
+0.09(+1.27%)
Oct 19, 2010
6.864
6.931
6.810
6.857
17,948,362
-0.07(-0.97%)
Oct 18, 2010
6.904
6.945
6.871
6.925
19,305,166
-0.03(-0.39%)
Oct 15, 2010
7.039
7.046
6.898
6.952
18,529,302
-0.02(-0.29%)
Oct 14, 2010
7.012
7.052
6.955
6.972
18,646,424
-0.04(-0.58%)
Oct 13, 2010
6.938
7.039
6.931
7.012
15,682,391
+0.11(+1.56%)
Oct 12, 2010
6.911
6.945
6.824
6.904
11,139,155
-0.05(-0.68%)
Oct 11, 2010
6.945
6.978
6.904
6.952
8,577,476
-0.01(-0.19%)
Oct 08, 2010
6.965
6.978
6.857
6.965
9,343,479
+0.05(+0.78%)
Oct 07, 2010
6.925
6.958
6.857
6.911
45,237
-0.01(-0.19%)
Oct 06, 2010
6.965
6.999
6.898
6.925
15,868,421
-0.07(-1.06%)
Oct 05, 2010
6.884
7.005
6.871
6.999
162,009
+0.13(+1.96%)
Oct 04, 2010
6.904
6.952
6.804
6.864
20,274,364
-0.03(-0.39%)
Oct 01, 2010
6.891
6.904
6.804
6.891
16,544,869
+0.07(+1.08%)
Sep 30, 2010
6.884
6.978
6.804
6.817
211,580
-0.09(-1.36%)
Sep 29, 2010
6.790
6.965
6.777
6.911
30,948,076
+0.13(+1.88%)
Sep 28, 2010
6.649
6.790
6.622
6.783
23,285
+0.13(+2.02%)
Sep 27, 2010
6.703
6.706
6.642
6.649
19,072,072
-0.06(-0.90%)
Sep 24, 2010
6.595
6.730
6.535
6.709
44,243,260
+0.22(+3.31%)
Sep 23, 2010
6.488
6.555
6.441
6.494
374,268
-0.09(-1.43%)
Sep 22, 2010
6.662
6.669
6.568
6.588
49,155,924
-0.07(-1.01%)
Sep 21, 2010
6.790
6.790
6.642
6.656
95,117
-0.11(-1.69%)
Sep 20, 2010
6.689
6.770
6.683
6.770
18,760,674
+0.11(+1.64%)
Sep 17, 2010
6.661
6.757
6.649
6.661
11,851,046
+0.02(+0.28%)
Sep 15, 2010
6.602
6.683
6.582
6.642
9,150,155
-0.03(-0.50%)
Sep 14, 2010
6.588
6.696
6.575
6.676
10,391
+0.05(+0.71%)
Sep 13, 2010
6.568
6.656
6.555
6.629
27,106,224
+0.26(+4.01%)
Sep 10, 2010
6.387
6.420
6.343
6.373
13,966,295
-0.02(-0.32%)
Sep 09, 2010
6.447
6.474
6.367
6.394
46,963
-0.01(-0.11%)
Sep 08, 2010
6.414
6.414
6.346
6.400
42,353
+0.01(+0.21%)
Sep 07, 2010
6.541
6.541
6.373
6.387
76,848
-0.18(-2.76%)
Sep 03, 2010
6.447
6.568
6.447
6.568
16,942,200
+0.20(+3.17%)
Sep 02, 2010
6.434
6.467
6.346
6.367
87,753
-0.07(-1.15%)
Sep 01, 2010
6.367
6.481
6.333
6.441
21,001,128
+0.13(+2.02%)
Aug 31, 2010
6.286
6.367
6.266
6.313
208,636
-0.04(-0.63%)
Aug 30, 2010
6.461
6.515
6.313
6.353
18,543,654
-0.07(-1.05%)
Aug 27, 2010
6.488
6.501
6.313
6.420
14,786,147
+0.08(+1.27%)
Aug 26, 2010
6.360
6.387
6.320
6.340
43,140
-0.03(-0.42%)
Aug 25, 2010
6.367
6.414
6.266
6.367
13,458
-0.05(-0.73%)
Aug 24, 2010
6.461
6.501
6.360
6.414
191,983
-0.10(-1.55%)
Aug 23, 2010
6.515
6.588
6.508
6.515
14,707,955
+0.01(+0.10%)
Aug 20, 2010
6.508
6.568
6.488
6.508
13,387,663
+0.03(+0.41%)
Aug 19, 2010
6.568
6.609
6.461
6.481
127,227
-0.09(-1.33%)
Aug 18, 2010
6.642
6.649
6.535
6.568
8,814
-0.07(-1.11%)
Aug 17, 2010
6.615
6.676
6.538
6.642
4,578
+0.07(+1.13%)
Aug 16, 2010
6.488
6.629
6.474
6.568
11,084,579
+0.05(+0.72%)
Aug 13, 2010
6.521
6.649
6.501
6.521
21,178,254
-0.05(-0.72%)
Aug 12, 2010
6.501
6.622
6.494
6.568
26,371,842
+0.03(+0.41%)
Aug 11, 2010
6.622
6.642
6.528
6.541
27,562,602
-0.10(-1.52%)
Aug 10, 2010
6.642
6.716
6.622
6.642
142,125
-0.05(-0.70%)
Aug 09, 2010
6.757
6.757
6.676
6.689
16,128,338
-0.01(-0.10%)
Aug 06, 2010
6.696
6.773
6.649
6.696
24,189,414
-0.11(-1.58%)
Aug 05, 2010
6.817
6.837
6.763
6.804
21,080,018
-0.07(-0.98%)
Aug 04, 2010
6.911
6.938
6.804
6.871
6,265
-0.01(-0.10%)
Aug 03, 2010
6.891
6.938
6.844
6.878
100,014
-0.02(-0.29%)
Aug 02, 2010
6.864
6.978
6.830
6.898
19,715,954
+0.11(+1.58%)
Jul 30, 2010
6.790
6.851
6.723
6.790
26,903,628
-0.05(-0.79%)
Jul 29, 2010
7.012
7.066
6.844
6.844
231,588
-0.19(-2.68%)
Jul 28, 2010
7.032
7.120
6.999
7.032
12,251,298
+0.01(+0.19%)
Jul 27, 2010
7.113
7.126
7.012
7.019
143,398
-0.09(-1.23%)
Jul 26, 2010
7.039
7.106
6.958
7.106
10,758,363
+0.07(+1.05%)
Jul 23, 2010
6.978
7.059
6.925
7.032
13,853,367
+0.05(+0.77%)
Jul 22, 2010
6.844
6.992
6.844
6.978
141,863
+0.19(+2.77%)
Jul 21, 2010
6.911
6.925
6.770
6.790
18,637,124
-0.13(-1.94%)
Jul 20, 2010
6.763
6.931
6.703
6.925
251,594
+0.11(+1.68%)
Jul 19, 2010
6.736
6.824
6.730
6.810
12,554,852
+0.14(+2.12%)
Jul 16, 2010
6.669
6.824
6.656
6.669
23,948,986
-0.15(-2.17%)
Jul 15, 2010
6.783
6.837
6.750
6.817
14,546,366
-0.01(-0.10%)
Jul 14, 2010
6.878
6.878
6.763
6.824
37,706
+0.01(+0.10%)
Jul 13, 2010
6.810
6.844
6.770
6.817
54,501
+0.02(+0.30%)
Jul 12, 2010
6.790
6.837
6.770
6.797
11,974,930
-0.03(-0.39%)
Jul 09, 2010
6.824
6.844
6.730
6.824
7,710,478
+0.04(+0.59%)
Jul 08, 2010
6.723
6.810
6.669
6.783
50,671
+0.06(+0.90%)
Jul 07, 2010
6.622
6.757
6.602
6.723
19,268,192
+0.11(+1.63%)
Jul 06, 2010
6.528
6.716
6.528
6.615
256,882
+0.28(+4.41%)
Jul 02, 2010
6.336
6.393
6.246
6.336
20,171,274
+0.06(+1.02%)
Jul 01, 2010
6.259
6.304
6.150
6.272
20,631,882
+0.02(+0.31%)
Jun 30, 2010
6.304
6.400
6.227
6.252
16,925
-0.03(-0.51%)
Jun 29, 2010
6.361
6.361
6.211
6.284
108,359
-0.13(-2.10%)
Jun 25, 2010
6.419
6.470
6.374
6.419
11,096,119
+0.05(+0.80%)
Jun 24, 2010
6.483
6.483
6.336
6.368
8,385
-0.13(-2.07%)
Jun 23, 2010
6.496
6.554
6.419
6.502
14,367,646
+0.04(+0.59%)
Jun 22, 2010
6.624
6.675
6.451
6.464
13,966
-0.17(-2.61%)
Jun 21, 2010
6.624
6.714
6.592
6.637
23,545,170
+0.10(+1.57%)
Jun 18, 2010
6.534
6.629
6.522
6.534
13,866,522
-0.06(-0.87%)
Jun 17, 2010
6.624
6.637
6.522
6.592
12,843,469
-0.01(-0.19%)
Jun 16, 2010
6.502
6.656
6.477
6.605
780
+0.03(+0.39%)
Jun 15, 2010
6.374
6.605
6.349
6.579
254,261
+0.27(+4.26%)
Jun 14, 2010
6.284
6.413
6.278
6.310
17,261,006
+0.03(+0.51%)
Jun 11, 2010
6.259
6.339
6.214
6.278
18,426,844
+0.01(+0.10%)
Jun 10, 2010
6.240
6.329
6.214
6.272
98,598
+0.15(+2.41%)
Jun 09, 2010
6.144
6.278
6.105
6.124
25,887,586
+0.03(+0.53%)
Jun 08, 2010
6.079
6.105
5.961
6.092
40,373
+0.05(+0.85%)
Jun 07, 2010
6.278
6.278
6.015
6.041
18,073,652
-0.12(-1.97%)
Jun 04, 2010
6.163
6.323
6.137
6.163
35,615,840
-0.20(-3.12%)
Jun 03, 2010
6.483
6.496
6.310
6.361
40,131,080
-0.10(-1.49%)
Jun 02, 2010
6.374
6.457
6.278
6.457
21,632,640
+0.15(+2.33%)
Jun 01, 2010
6.233
6.393
6.206
6.310
37,515
+0.06(+1.03%)
May 28, 2010
6.246
6.393
6.233
6.246
20,994,980
-0.09(-1.42%)
May 27, 2010
6.150
6.349
6.150
6.336
21,544,776
+0.28(+4.55%)
May 26, 2010
6.201
6.246
6.060
6.060
30,678,698
-0.07(-1.15%)
May 25, 2010
6.086
6.131
5.958
6.131
196,010
-0.02(-0.31%)
May 24, 2010
6.220
6.284
6.150
6.150
17,837,108
-0.12(-1.94%)
May 21, 2010
6.086
6.323
6.047
6.272
24,041,038
+0.10(+1.66%)
May 20, 2010
6.144
6.252
6.118
6.169
46,832
-0.12(-1.93%)
May 19, 2010
6.246
6.345
6.188
6.291
26,565,332
+0.06(+0.93%)
May 18, 2010
6.406
6.451
6.182
6.233
219,190
-0.15(-2.41%)
May 17, 2010
6.361
6.419
6.188
6.387
20,131,078
+0.06(+1.01%)
May 14, 2010
6.323
6.554
6.220
6.323
43,857,876
-0.24(-3.71%)
May 13, 2010
6.573
6.630
6.522
6.566
32,866,758
+0.01(+0.20%)
May 12, 2010
6.579
6.598
6.522
6.554
20,726,378
+0.04(+0.59%)
May 11, 2010
6.592
6.611
6.502
6.515
59,308
-0.08(-1.26%)
May 10, 2010
6.502
6.605
6.464
6.598
28,322,196
+0.26(+4.15%)
May 07, 2010
6.342
6.413
6.192
6.336
41,490,124
+0.09(+1.42%)
May 06, 2010
6.381
6.465
6.086
6.247
37,183,488
-0.13(-2.09%)
May 05, 2010
6.374
6.464
6.297
6.381
31,288,518
-0.08(-1.29%)
May 04, 2010
6.791
6.791
6.419
6.464
126,360
-0.37(-5.35%)
May 03, 2010
6.835
6.855
6.746
6.829
11,945,595
+0.04(+0.66%)
Apr 30, 2010
6.784
6.823
6.698
6.784
24,118,180
+0.02(+0.28%)
Apr 29, 2010
6.752
6.791
6.694
6.765
20,298,314
+0.04(+0.57%)
Apr 28, 2010
6.880
6.887
6.662
6.727
30,581,258
-0.06(-0.94%)
Apr 27, 2010
6.976
6.976
6.765
6.791
61,342
-0.25(-3.55%)
Apr 26, 2010
7.072
7.117
7.015
7.040
15,832,195
+0.02(+0.27%)
Apr 23, 2010
7.034
7.034
6.919
7.021
14,168,658
-0.01(-0.09%)
Apr 22, 2010
6.842
7.034
6.823
7.028
24,488,442
+0.08(+1.20%)
Apr 21, 2010
6.976
7.002
6.823
6.944
12,050
-0.04(-0.55%)
Apr 20, 2010
6.970
7.060
6.938
6.983
65,981
+0.04(+0.55%)
Apr 19, 2010
6.880
6.983
6.829
6.944
22,046,050
-0.01(-0.09%)
Apr 16, 2010
7.040
7.053
6.847
6.951
28,365,848
-0.18(-2.52%)
Apr 15, 2010
7.169
7.201
7.098
7.130
14,263,852
-0.08(-1.07%)
Apr 14, 2010
6.938
7.207
6.932
7.207
47,716,912
+0.37(+5.44%)
Apr 13, 2010
6.752
6.855
6.733
6.835
15,999,825
+0.05(+0.76%)
Apr 12, 2010
6.835
6.848
6.784
6.784
15,453,752
-0.02(-0.28%)
Apr 09, 2010
6.861
6.887
6.733
6.803
20,458,102
+0.00(+0.00%)
Apr 08, 2010
6.899
6.899
6.778
6.803
19,982,898
-0.15(-2.12%)
Apr 07, 2010
6.964
7.034
6.925
6.951
18,633,412
+0.01(+0.18%)
Apr 06, 2010
6.880
6.944
6.861
6.938
18,445,350
+0.10(+1.50%)
Apr 05, 2010
6.829
6.906
6.675
6.835
11,226,454
+0.04(+0.66%)
Apr 01, 2010
6.759
6.791
6.791
6.791
23,046,274
+0.07(+1.05%)
Mar 31, 2010
6.688
6.739
6.643
6.720
22,037,658
-0.04(-0.57%)
Mar 30, 2010
6.771
6.803
6.701
6.759
18,745,846
+0.01(+0.09%)
Mar 29, 2010
6.720
6.752
6.656
6.752
18,033,346
+0.12(+1.74%)
Mar 26, 2010
6.694
6.759
6.611
6.637
19,903,308
-0.04(-0.58%)
Mar 25, 2010
6.630
6.759
6.630
6.675
30,392,890
+0.06(+0.87%)
Mar 24, 2010
6.554
6.669
6.534
6.618
30,749,432
+0.04(+0.58%)
Mar 23, 2010
6.534
6.592
6.502
6.579
30,189,704
+0.06(+0.88%)
Mar 22, 2010
6.464
6.560
6.432
6.522
14,796,903
+0.06(+0.89%)
Mar 19, 2010
6.598
6.624
6.457
6.464
20,133,858
-0.16(-2.42%)
Mar 18, 2010
6.701
6.714
6.547
6.624
21,825,462
-0.05(-0.77%)
Mar 17, 2010
6.637
6.707
6.624
6.675
19,222,594
+0.08(+1.26%)
Mar 16, 2010
6.496
6.618
6.477
6.592
15,099,995
+0.10(+1.48%)
Mar 15, 2010
6.495
6.509
6.470
6.496
17,585,614
-0.12(-1.84%)
Mar 12, 2010
6.694
6.720
6.566
6.618
19,713,906
-0.11(-1.62%)
Mar 11, 2010
6.637
6.727
6.598
6.727
29,260,538
+0.10(+1.55%)
Mar 10, 2010
6.560
6.727
6.541
6.624
19,175,956
+0.06(+0.88%)
Mar 09, 2010
6.528
6.624
6.509
6.566
21,880,206
+0.01(+0.20%)
Mar 08, 2010
6.528
6.566
6.502
6.554
25,209,498
+0.06(+0.99%)
Mar 05, 2010
6.400
6.502
6.381
6.489
27,666,394
+0.17(+2.63%)
Mar 04, 2010
6.259
6.349
6.246
6.323
34,266,784
+0.01(+0.10%)
Mar 03, 2010
6.374
6.451
6.284
6.317
20,650,256
-0.06(-0.90%)
Mar 02, 2010
6.419
6.470
6.342
6.374
18,842,534
+0.00(+0.00%)
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
.