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
)
164.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2003
3.462
4.039
3.462
4.020
23,088,806
-0.11(-2.67%)
Apr 29, 2003
3.866
4.135
3.866
4.130
40,885,340
+0.44(+11.83%)
Apr 28, 2003
3.602
3.736
3.563
3.693
14,273,001
+0.05(+1.45%)
Apr 25, 2003
3.602
3.664
3.510
3.640
13,344,276
-0.08(-2.07%)
Apr 24, 2003
3.794
3.803
3.703
3.717
12,839,308
-0.24(-6.18%)
Apr 23, 2003
3.933
3.962
3.851
3.962
9,688,307
+0.03(+0.86%)
Apr 22, 2003
3.823
3.943
3.722
3.928
22,028,686
+0.11(+2.76%)
Apr 21, 2003
3.842
3.847
3.770
3.823
8,432,030
+0.07(+1.79%)
Apr 17, 2003
3.688
3.813
3.664
3.755
12,582,139
+0.05(+1.43%)
Apr 16, 2003
3.698
3.736
3.640
3.703
17,868,166
+0.15(+4.33%)
Apr 15, 2003
3.626
3.659
3.534
3.549
12,014,909
-0.08(-2.25%)
Apr 14, 2003
3.568
3.631
3.515
3.631
6,207,463
+0.09(+2.44%)
Apr 11, 2003
3.626
3.669
3.544
3.544
4,548,253
-0.04(-1.07%)
Apr 10, 2003
3.583
3.640
3.530
3.583
8,354,358
-0.04(-1.06%)
Apr 09, 2003
3.578
3.679
3.568
3.621
6,656,000
-0.04(-1.05%)
Apr 08, 2003
3.722
3.731
3.631
3.659
9,989,831
-0.06(-1.68%)
Apr 07, 2003
3.746
3.823
3.698
3.722
17,346,330
+0.12(+3.47%)
Apr 04, 2003
3.655
3.655
3.578
3.597
7,192,828
-0.00(-0.13%)
Apr 03, 2003
3.602
3.770
3.515
3.602
10,209,726
+0.02(+0.54%)
Apr 02, 2003
3.530
3.597
3.266
3.583
16,716,422
+0.27(+8.12%)
Apr 01, 2003
3.338
3.362
3.299
3.314
9,553,788
+0.03(+0.88%)
Mar 31, 2003
3.362
3.362
3.261
3.285
20,268,274
-0.27(-7.57%)
Mar 28, 2003
3.635
3.698
3.520
3.554
12,477,814
-0.12(-3.27%)
Mar 27, 2003
3.607
3.698
3.563
3.674
9,895,709
+0.03(+0.92%)
Mar 26, 2003
3.626
3.741
3.626
3.640
25,029,342
-0.24(-6.30%)
Mar 25, 2003
3.794
3.928
3.794
3.885
12,347,042
+0.07(+1.76%)
Mar 24, 2003
3.842
3.938
3.818
3.818
9,170,845
-0.26(-6.36%)
Mar 21, 2003
4.048
4.087
3.995
4.077
13,506,907
+0.09(+2.17%)
Mar 20, 2003
3.933
4.034
3.914
3.991
12,782,252
+0.06(+1.47%)
Mar 19, 2003
3.952
3.957
3.851
3.933
9,594,394
-0.01(-0.24%)
Mar 18, 2003
3.890
3.957
3.818
3.943
18,618,018
+0.16(+4.32%)
Mar 17, 2003
3.554
3.799
3.544
3.779
13,155,824
+0.08(+2.21%)
Mar 14, 2003
3.707
3.799
3.693
3.698
9,614,592
-0.01(-0.26%)
Mar 13, 2003
3.530
3.707
3.515
3.707
16,750,364
+0.26(+7.67%)
Mar 12, 2003
3.395
3.467
3.395
3.443
8,871,821
+0.08(+2.28%)
Mar 11, 2003
3.314
3.400
3.314
3.366
5,298,729
+0.07(+2.19%)
Mar 10, 2003
3.314
3.352
3.290
3.294
5,710,616
-0.05(-1.44%)
Mar 07, 2003
3.246
3.371
3.213
3.342
8,964,277
+0.06(+1.75%)
Mar 06, 2003
3.251
3.285
3.170
3.285
9,823,035
+0.03(+1.03%)
Mar 05, 2003
3.338
3.342
3.227
3.251
10,169,745
-0.10(-3.01%)
Mar 04, 2003
3.410
3.434
3.338
3.352
7,623,873
-0.14(-3.99%)
Mar 03, 2003
3.496
3.549
3.462
3.491
9,606,055
+0.09(+2.54%)
Feb 28, 2003
3.376
3.438
3.357
3.405
4,605,100
+0.05(+1.43%)
Feb 27, 2003
3.395
3.443
3.328
3.357
8,460,766
-0.03(-0.99%)
Feb 26, 2003
3.443
3.496
3.366
3.390
3,920,634
-0.07(-1.94%)
Feb 25, 2003
3.362
3.477
3.342
3.458
8,241,287
-0.03(-0.96%)
Feb 24, 2003
3.602
3.664
3.491
3.491
8,569,256
-0.10(-2.68%)
Feb 21, 2003
3.554
3.621
3.467
3.587
7,970,999
+0.03(+0.81%)
Feb 20, 2003
3.506
3.578
3.496
3.558
16,550,668
+0.21(+6.16%)
Feb 19, 2003
3.381
3.400
3.323
3.352
5,593,589
-0.04(-1.27%)
Feb 18, 2003
3.314
3.438
3.314
3.395
12,944,883
+0.11(+3.21%)
Feb 14, 2003
3.107
3.328
3.107
3.290
12,881,580
+0.22(+7.03%)
Feb 13, 2003
3.097
3.121
3.054
3.073
8,446,190
-0.05(-1.69%)
Feb 12, 2003
3.112
3.179
3.093
3.126
6,734,712
+0.02(+0.62%)
Feb 11, 2003
3.107
3.146
3.093
3.107
13,776,362
+0.00(+0.00%)
Feb 10, 2003
3.170
3.194
3.069
3.107
7,918,524
-0.10(-3.14%)
Feb 07, 2003
3.261
3.290
3.179
3.208
7,552,032
-0.05(-1.62%)
Feb 06, 2003
3.242
3.314
3.218
3.261
10,314,676
-0.16(-4.63%)
Feb 05, 2003
3.338
3.448
3.299
3.419
12,728,319
+0.15(+4.71%)
Feb 04, 2003
3.309
3.309
3.232
3.266
5,919,267
-0.04(-1.16%)
Feb 03, 2003
3.222
3.352
3.222
3.304
6,542,512
+0.09(+2.69%)
Jan 31, 2003
3.218
3.275
3.170
3.218
11,670,073
-0.07(-2.19%)
Jan 30, 2003
3.496
3.496
3.270
3.290
9,247,267
-0.17(-4.86%)
Jan 29, 2003
3.386
3.472
3.314
3.458
15,627,773
+0.02(+0.70%)
Jan 28, 2003
3.458
3.842
3.381
3.434
23,427,396
-0.16(-4.54%)
Jan 27, 2003
3.631
3.722
3.587
3.597
11,642,586
-0.12(-3.23%)
Jan 24, 2003
3.938
3.938
3.693
3.717
5,728,316
-0.22(-5.61%)
Jan 23, 2003
3.866
3.943
3.818
3.938
12,907,401
+0.29(+7.89%)
Jan 22, 2003
3.578
3.712
3.544
3.650
7,057,892
+0.02(+0.66%)
Jan 21, 2003
3.688
3.775
3.616
3.626
6,832,582
-0.02(-0.53%)
Jan 17, 2003
3.794
3.794
3.631
3.645
13,085,649
-0.24(-6.30%)
Jan 16, 2003
4.024
4.116
3.875
3.890
11,773,357
-0.22(-5.37%)
Jan 15, 2003
3.986
4.130
3.904
4.111
13,608,109
+0.14(+3.51%)
Jan 14, 2003
4.010
4.015
3.914
3.971
9,577,110
-0.01(-0.36%)
Jan 13, 2003
4.048
4.068
3.943
3.986
13,999,798
+0.14(+3.75%)
Jan 10, 2003
3.727
3.899
3.631
3.842
19,340,590
+0.12(+3.23%)
Jan 09, 2003
3.592
3.722
3.587
3.722
9,318,067
+0.19(+5.44%)
Jan 08, 2003
3.650
3.655
3.520
3.530
8,745,006
-0.16(-4.30%)
Jan 07, 2003
3.712
3.751
3.650
3.688
11,575,743
+0.01(+0.39%)
Jan 06, 2003
3.592
3.722
3.573
3.674
12,321,846
+0.10(+2.68%)
Jan 03, 2003
3.501
3.607
3.501
3.578
8,973,231
+0.08(+2.34%)
Jan 02, 2003
3.434
3.515
3.381
3.496
10,541,651
+0.11(+3.26%)
Dec 31, 2002
3.395
3.453
3.357
3.386
4,793,136
+0.03(+0.86%)
Dec 30, 2002
3.410
3.434
3.347
3.357
7,471,237
-0.12(-3.59%)
Dec 27, 2002
3.539
3.568
3.477
3.482
4,918,910
-0.08(-2.29%)
Dec 26, 2002
3.578
3.626
3.534
3.563
2,517,135
+0.02(+0.54%)
Dec 24, 2002
3.554
3.573
3.530
3.544
1,174,024
-0.03(-0.94%)
Dec 23, 2002
3.534
3.592
3.520
3.578
5,179,202
+0.00(+0.13%)
Dec 20, 2002
3.530
3.664
3.530
3.573
7,502,056
+0.05(+1.36%)
Dec 19, 2002
3.462
3.583
3.458
3.525
9,020,292
-0.00(-0.14%)
Dec 18, 2002
3.736
3.736
3.501
3.530
19,876,794
-0.21(-5.53%)
Dec 17, 2002
3.813
3.866
3.727
3.736
7,320,059
-0.08(-2.01%)
Dec 16, 2002
3.794
3.813
3.727
3.813
10,370,275
+0.12(+3.12%)
Dec 13, 2002
3.842
3.847
3.669
3.698
15,440,571
-0.18(-4.70%)
Dec 12, 2002
4.010
4.010
3.842
3.880
12,095,912
-0.15(-3.81%)
Dec 11, 2002
4.082
4.082
3.962
4.034
8,527,401
-0.07(-1.75%)
Dec 10, 2002
4.058
4.173
4.024
4.106
9,699,344
+0.05(+1.18%)
Dec 09, 2002
4.226
4.226
4.044
4.058
8,767,495
-0.17(-3.98%)
Dec 06, 2002
4.106
4.269
4.058
4.226
6,152,281
+0.06(+1.50%)
Dec 05, 2002
4.442
4.442
4.144
4.164
11,815,837
-0.15(-3.45%)
Dec 04, 2002
4.202
4.322
4.120
4.312
20,674,748
-0.08(-1.75%)
Dec 03, 2002
4.490
4.505
4.351
4.389
15,224,424
-0.14(-3.18%)
Dec 02, 2002
4.610
4.658
4.466
4.533
18,105,344
+0.09(+2.05%)
Nov 29, 2002
4.490
4.557
4.375
4.442
11,325,237
+0.08(+1.76%)
Nov 27, 2002
4.164
4.384
4.164
4.365
19,498,848
+0.28(+6.94%)
Nov 26, 2002
4.178
4.274
4.058
4.082
18,604,066
-0.17(-4.06%)
Nov 25, 2002
4.317
4.428
4.226
4.255
25,708,186
-0.06(-1.34%)
Nov 22, 2002
4.370
4.428
4.274
4.312
25,032,258
+0.09(+2.05%)
Nov 21, 2002
4.216
4.380
4.173
4.226
37,555,884
+0.23(+5.77%)
Nov 20, 2002
3.823
4.005
3.823
3.995
16,422,395
+0.15(+4.00%)
Nov 19, 2002
3.947
3.981
3.823
3.842
15,801,857
-0.18(-4.53%)
Nov 18, 2002
4.154
4.188
4.024
4.024
16,381,165
-0.08(-1.87%)
Nov 15, 2002
4.034
4.125
3.861
4.101
13,699,524
+0.07(+1.67%)
Nov 14, 2002
3.938
4.044
3.794
4.034
14,593,474
+0.26(+7.01%)
Nov 13, 2002
3.890
3.890
3.707
3.770
11,314,617
-0.17(-4.27%)
Nov 12, 2002
3.842
3.995
3.827
3.938
7,676,556
+0.18(+4.73%)
Nov 11, 2002
3.947
3.947
3.746
3.760
10,014,194
-0.41(-9.79%)
Nov 08, 2002
4.202
4.284
4.130
4.168
8,632,768
-0.08(-1.92%)
Nov 07, 2002
4.327
4.356
4.245
4.250
14,529,546
-0.22(-4.94%)
Nov 06, 2002
4.250
4.514
4.250
4.471
26,010,750
+0.42(+10.31%)
Nov 05, 2002
4.082
4.116
3.981
4.053
16,284,336
-0.20(-4.63%)
Nov 04, 2002
4.010
4.370
3.938
4.250
24,432,126
+0.36(+9.39%)
Nov 01, 2002
3.674
3.890
3.621
3.885
10,380,895
+0.13(+3.45%)
Oct 31, 2002
3.851
3.895
3.722
3.755
6,318,660
-0.06(-1.64%)
Oct 30, 2002
3.707
3.842
3.640
3.818
9,026,747
+0.13(+3.65%)
Oct 29, 2002
3.842
3.861
3.631
3.683
7,331,512
-0.19(-4.84%)
Oct 28, 2002
3.938
3.962
3.847
3.871
11,620,097
+0.02(+0.50%)
Oct 25, 2002
3.698
3.885
3.683
3.851
10,650,766
+0.17(+4.56%)
Oct 24, 2002
3.760
3.784
3.607
3.683
14,462,494
-0.04(-1.16%)
Oct 23, 2002
3.410
3.731
3.405
3.727
15,818,308
+0.39(+11.65%)
Oct 22, 2002
3.251
3.410
3.242
3.338
15,093,444
-0.25(-7.09%)
Oct 21, 2002
3.458
3.611
3.386
3.592
12,933,014
+0.06(+1.77%)
Oct 18, 2002
3.554
3.578
3.467
3.530
9,941,104
+0.00(+0.00%)
Oct 17, 2002
3.602
3.607
3.472
3.530
15,936,793
+0.22(+6.68%)
Oct 16, 2002
3.266
3.362
3.246
3.309
17,855,672
-0.17(-4.83%)
Oct 15, 2002
3.338
3.703
3.328
3.477
25,437,482
+0.57(+19.47%)
Oct 14, 2002
2.814
2.973
2.800
2.910
6,558,546
+0.02(+0.83%)
Oct 11, 2002
2.785
2.944
2.737
2.886
19,203,988
+0.15(+5.44%)
Oct 10, 2002
2.569
2.809
2.550
2.737
14,421,680
+0.17(+6.54%)
Oct 09, 2002
2.593
2.713
2.560
2.569
27,123,138
-0.07(-2.73%)
Oct 08, 2002
2.680
2.689
2.555
2.641
20,879,650
+0.05(+1.85%)
Oct 07, 2002
2.651
2.675
2.569
2.593
16,179,802
-0.18(-6.57%)
Oct 04, 2002
2.843
2.867
2.752
2.776
7,499,765
-0.05(-1.87%)
Oct 03, 2002
2.891
2.891
2.761
2.829
11,063,070
-0.16(-5.46%)
Oct 02, 2002
3.001
3.069
2.944
2.992
21,413,562
-0.14(-4.45%)
Oct 01, 2002
3.049
3.160
2.977
3.131
11,863,314
+0.08(+2.68%)
Sep 30, 2002
2.982
3.049
2.925
3.049
16,566,285
-0.00(-0.16%)
Sep 27, 2002
3.121
3.165
3.040
3.054
14,783,592
-0.11(-3.49%)
Sep 26, 2002
3.386
3.429
3.155
3.165
21,487,902
-0.14(-4.21%)
Sep 25, 2002
3.194
3.342
3.073
3.304
17,295,314
+0.12(+3.93%)
Sep 24, 2002
3.097
3.266
3.073
3.179
10,585,172
+0.08(+2.64%)
Sep 23, 2002
3.146
3.146
3.049
3.097
13,583,746
-0.10(-3.01%)
Sep 20, 2002
3.338
3.342
3.179
3.194
9,943,603
-0.14(-4.32%)
Sep 19, 2002
3.342
3.410
3.314
3.338
7,360,456
-0.07(-2.11%)
Sep 18, 2002
3.362
3.458
3.318
3.410
8,854,329
-0.06(-1.66%)
Sep 17, 2002
3.698
3.717
3.419
3.467
14,801,291
-0.05(-1.37%)
Sep 16, 2002
3.602
3.640
3.477
3.515
6,576,663
-0.11(-3.05%)
Sep 13, 2002
3.626
3.717
3.611
3.626
5,976,323
-0.08(-2.20%)
Sep 12, 2002
3.799
3.808
3.698
3.707
6,110,634
-0.21(-5.28%)
Sep 11, 2002
4.072
4.135
3.914
3.914
5,443,035
-0.16(-3.89%)
Sep 10, 2002
3.914
4.077
3.866
4.072
9,305,781
+0.28(+7.48%)
Sep 09, 2002
3.741
3.818
3.703
3.789
5,196,278
+0.08(+2.20%)
Sep 06, 2002
3.784
3.789
3.674
3.707
6,046,706
+0.10(+2.80%)
Sep 05, 2002
3.698
3.717
3.607
3.607
5,952,793
-0.22(-5.77%)
Sep 04, 2002
3.770
3.866
3.674
3.827
8,452,021
+0.12(+3.37%)
Sep 03, 2002
3.698
3.746
3.655
3.703
8,695,030
-0.22(-5.63%)
Aug 30, 2002
3.962
4.053
3.923
3.923
3,985,812
-0.09(-2.16%)
Aug 29, 2002
3.923
4.082
3.919
4.010
9,059,856
+0.05(+1.21%)
Aug 28, 2002
3.962
3.986
3.909
3.962
13,360,727
-0.11(-2.71%)
Aug 27, 2002
4.202
4.202
4.010
4.072
7,603,466
-0.18(-4.18%)
Aug 26, 2002
4.298
4.298
4.178
4.250
5,709,783
+0.05(+1.14%)
Aug 23, 2002
4.394
4.409
4.082
4.202
1,291,052
-0.21(-4.68%)
Aug 22, 2002
4.577
4.577
4.394
4.409
9,051,319
-0.13(-2.86%)
Aug 21, 2002
4.514
4.601
4.442
4.538
7,514,550
+0.06(+1.29%)
Aug 20, 2002
4.730
4.730
4.447
4.481
12,438,249
-0.30(-6.23%)
Aug 16, 2002
4.514
4.802
4.495
4.778
11,005,597
+0.16(+3.54%)
Aug 15, 2002
4.514
4.649
4.399
4.615
10,508,959
+0.15(+3.33%)
Aug 14, 2002
4.240
4.471
4.149
4.466
17,545,820
+0.20(+4.61%)
Aug 13, 2002
4.192
4.394
4.173
4.269
9,616,675
+0.03(+0.68%)
Aug 12, 2002
4.466
4.394
4.192
4.240
5,904,066
+0.18(+4.50%)
Aug 07, 2002
4.048
4.154
3.842
4.058
13,753,873
+0.12(+2.92%)
Aug 06, 2002
3.770
3.957
3.751
3.943
16,398,032
+0.53(+15.63%)
Aug 05, 2002
3.707
3.746
3.386
3.410
16,298,704
-0.60(-14.97%)
Aug 02, 2002
4.212
4.226
3.943
4.010
10,561,850
-0.24(-5.76%)
Aug 01, 2002
4.250
4.346
4.226
4.255
8,812,474
-0.12(-2.85%)
Jul 31, 2002
4.250
4.413
4.216
4.380
16,386,579
+0.01(+0.22%)
Jul 30, 2002
4.399
4.553
4.356
4.370
12,559,858
-0.02(-0.55%)
Jul 29, 2002
4.418
4.447
4.264
4.394
19,056,766
+0.14(+3.39%)
Jul 26, 2002
4.250
4.346
4.082
4.250
24,065,426
-0.11(-2.53%)
Jul 25, 2002
4.332
4.586
4.010
4.360
59,056,696
-0.99(-18.49%)
Jul 24, 2002
4.802
5.451
4.802
5.350
20,238,288
+0.21(+4.01%)
Jul 23, 2002
5.379
5.547
5.066
5.143
16,041,743
-0.24(-4.37%)
Jul 22, 2002
5.403
5.532
5.239
5.379
10,818,395
-0.02(-0.44%)
Jul 19, 2002
5.595
6.094
5.379
5.403
14,043,735
-0.98(-15.41%)
Jul 17, 2002
6.723
6.776
6.363
6.387
11,740,040
-0.07(-1.12%)
Jul 12, 2002
6.493
6.771
6.382
6.459
11,357,721
-0.03(-0.52%)
Jul 11, 2002
6.003
6.536
5.955
6.493
11,936,821
+0.39(+6.37%)
Jul 10, 2002
6.233
6.262
6.012
6.104
8,861,826
-0.10(-1.55%)
Jul 09, 2002
6.435
6.483
6.195
6.200
6,947,944
-0.28(-4.37%)
Jul 08, 2002
6.555
6.589
6.387
6.483
7,144,101
-0.07(-1.10%)
Jul 05, 2002
6.219
6.670
6.219
6.555
13,867,777
+0.72(+12.35%)
Jul 04, 2002
5.403
5.921
5.383
5.835
15,416,207
+0.00(+0.00%)
Jul 03, 2002
5.403
5.921
5.383
5.835
15,415,999
+0.50(+9.36%)
Jul 02, 2002
5.792
5.691
5.196
5.335
24,081,876
-0.45(-7.80%)
Jul 01, 2002
6.123
6.195
5.748
5.787
10,134,970
-0.46(-7.31%)
Jun 28, 2002
6.243
6.339
6.133
6.243
7,344,839
+0.05(+0.78%)
Jun 27, 2002
6.387
6.435
6.123
6.195
13,336,363
+0.00(+0.00%)
Jun 26, 2002
5.979
6.243
5.955
6.195
8,788,944
-0.04(-0.69%)
Jun 25, 2002
6.339
6.392
6.104
6.238
9,920,905
+0.30(+5.10%)
Jun 21, 2002
6.195
6.224
5.916
5.936
11,842,283
-0.10(-1.59%)
Jun 20, 2002
6.219
6.301
6.012
6.032
10,510,416
-0.01(-0.24%)
Jun 19, 2002
6.363
6.406
6.022
6.046
8,463,682
-0.36(-5.66%)
Jun 18, 2002
6.483
6.636
6.365
6.409
8,364,040
-0.07(-1.14%)
Jun 17, 2002
6.418
6.601
6.418
6.483
8,307,921
+0.07(+1.02%)
Jun 14, 2002
6.396
6.505
6.177
6.418
10,606,973
+0.04(+0.68%)
Jun 12, 2002
6.112
6.374
6.025
6.374
14,015,580
+0.20(+3.18%)
Jun 11, 2002
6.352
6.409
6.112
6.177
8,874,152
-0.09(-1.39%)
Jun 10, 2002
6.265
6.466
6.182
6.265
9,424,806
+0.00(+0.00%)
Jun 07, 2002
5.863
6.308
5.828
6.265
22,960,740
-0.03(-0.42%)
Jun 06, 2002
6.461
6.496
6.212
6.291
27,423,242
-0.41(-6.12%)
Jun 05, 2002
6.754
6.784
6.527
6.701
15,411,457
-0.54(-7.42%)
May 31, 2002
7.356
7.369
7.151
7.238
11,003,930
-0.12(-1.60%)
May 29, 2002
7.465
7.483
7.317
7.356
7,328,012
-0.19(-2.49%)
May 28, 2002
7.771
7.771
7.487
7.544
5,757,364
-0.05(-0.63%)
May 27, 2002
7.596
7.614
7.505
7.592
7,524,773
+0.00(+0.00%)
May 24, 2002
7.596
7.614
7.505
7.592
7,524,773
-0.03(-0.40%)
May 23, 2002
7.727
7.732
7.505
7.623
9,079,617
-0.06(-0.80%)
May 22, 2002
7.797
7.906
7.583
7.684
10,461,063
-0.04(-0.56%)
May 21, 2002
7.954
7.963
7.679
7.727
8,861,325
-0.21(-2.69%)
May 20, 2002
8.077
8.077
7.906
7.941
5,512,272
-0.29(-3.50%)
May 17, 2002
8.208
8.273
8.063
8.229
7,248,758
+0.22(+2.72%)
May 16, 2002
7.994
8.077
7.902
8.011
7,213,942
+0.00(+0.00%)
May 15, 2002
8.160
8.330
8.011
8.011
10,293,851
-0.22(-2.65%)
May 14, 2002
8.142
8.286
8.063
8.229
15,934,854
+0.37(+4.72%)
May 13, 2002
7.836
7.941
7.788
7.858
11,220,160
+0.06(+0.78%)
May 10, 2002
7.858
7.889
7.531
7.797
9,755,795
+0.11(+1.42%)
May 09, 2002
7.793
8.077
7.684
7.688
16,119,475
-0.32(-3.98%)
May 08, 2002
7.553
8.011
7.553
8.007
17,435,410
+0.72(+9.95%)
May 07, 2002
7.225
7.308
7.029
7.282
14,295,030
+0.23(+3.28%)
May 06, 2002
7.007
7.273
6.994
7.051
11,039,434
-0.13(-1.82%)
May 03, 2002
7.540
7.566
7.168
7.182
22,006,028
-0.36(-4.75%)
May 02, 2002
7.705
7.858
7.457
7.540
10,389,826
-0.41(-5.11%)
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
.