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
)
172.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 30, 2008
7.304
7.316
7.221
7.291
27,469,560
-0.06(-0.87%)
May 29, 2008
7.291
7.367
7.170
7.355
26,181,072
+0.01(+0.09%)
May 28, 2008
7.253
7.418
7.195
7.348
30,220,800
+0.17(+2.30%)
May 27, 2008
6.998
7.221
6.963
7.183
22,785,230
+0.25(+3.58%)
May 26, 2008
7.081
7.081
6.864
6.934
0
+0.00(+0.00%)
May 23, 2008
7.081
7.081
6.864
6.934
19,828,036
-0.20(-2.77%)
May 22, 2008
7.062
7.202
7.062
7.132
13,981,478
+0.03(+0.45%)
May 21, 2008
7.151
7.234
7.062
7.100
14,438,382
-0.07(-0.98%)
May 20, 2008
7.259
7.355
7.125
7.170
22,346,896
-0.19(-2.60%)
May 19, 2008
7.361
7.571
7.355
7.361
27,109,706
-0.06(-0.77%)
May 16, 2008
7.278
7.450
7.278
7.418
16,855,990
+0.13(+1.75%)
May 15, 2008
7.234
7.316
7.157
7.291
15,656,538
+0.10(+1.33%)
May 14, 2008
7.272
7.285
7.176
7.195
17,800,272
-0.07(-0.96%)
May 13, 2008
7.195
7.316
7.144
7.265
24,322,030
+0.11(+1.51%)
May 12, 2008
7.004
7.208
6.992
7.157
15,363,684
+0.18(+2.55%)
May 09, 2008
6.998
7.055
6.909
6.979
12,120,094
-0.05(-0.72%)
May 08, 2008
7.119
7.138
6.992
7.030
22,833,214
-0.06(-0.90%)
May 07, 2008
7.259
7.259
7.068
7.094
21,131,632
-0.22(-3.05%)
May 06, 2008
7.068
7.336
7.049
7.316
28,252,680
+0.22(+3.14%)
May 05, 2008
7.164
7.164
7.036
7.094
10,472,638
-0.10(-1.33%)
May 02, 2008
7.215
7.234
7.100
7.189
20,199,500
-0.02(-0.27%)
May 01, 2008
7.164
7.240
7.100
7.208
22,328,190
+0.05(+0.71%)
Apr 30, 2008
6.985
7.208
6.985
7.157
29,521,388
+0.26(+3.79%)
Apr 29, 2008
6.909
6.966
6.858
6.896
22,724,646
-0.05(-0.73%)
Apr 28, 2008
6.877
7.004
6.877
6.947
18,852,472
+0.11(+1.68%)
Apr 25, 2008
6.813
6.845
6.673
6.832
17,507,956
+0.00(+0.00%)
Apr 24, 2008
6.743
6.890
6.666
6.832
18,972,968
+0.06(+0.85%)
Apr 23, 2008
6.813
6.845
6.711
6.775
22,208,718
-0.08(-1.12%)
Apr 22, 2008
7.043
7.043
6.813
6.852
27,921,518
-0.20(-2.80%)
Apr 21, 2008
7.043
7.081
6.966
7.049
13,788,670
+0.00(+0.00%)
Apr 18, 2008
7.030
7.125
6.966
7.049
20,850,036
+0.10(+1.37%)
Apr 17, 2008
6.915
6.985
6.852
6.953
21,690,712
-0.03(-0.36%)
Apr 16, 2008
6.775
6.979
6.762
6.979
26,221,628
+0.38(+5.79%)
Apr 15, 2008
6.616
6.616
6.533
6.597
27,225,648
+0.10(+1.57%)
Apr 14, 2008
6.603
6.603
6.495
6.495
27,965,054
-0.05(-0.78%)
Apr 11, 2008
6.622
6.661
6.520
6.546
25,342,936
-0.15(-2.19%)
Apr 10, 2008
6.565
6.769
6.565
6.692
36,855,560
+0.20(+3.14%)
Apr 09, 2008
6.571
6.603
6.463
6.489
20,271,852
-0.10(-1.45%)
Apr 08, 2008
6.622
6.692
6.571
6.584
23,956,210
-0.10(-1.43%)
Apr 07, 2008
6.648
6.775
6.622
6.680
26,778,814
+0.04(+0.58%)
Apr 04, 2008
6.737
6.775
6.622
6.641
28,038,412
-0.15(-2.16%)
Apr 03, 2008
6.591
6.813
6.591
6.788
23,628,646
+0.12(+1.81%)
Apr 02, 2008
6.782
6.813
6.648
6.667
31,303,942
-0.08(-1.23%)
Apr 01, 2008
6.559
6.782
6.559
6.750
32,844,966
+0.21(+3.21%)
Mar 31, 2008
6.470
6.603
6.470
6.540
35,613,884
+0.06(+0.98%)
Mar 28, 2008
6.591
6.597
6.419
6.476
37,990,476
-0.10(-1.45%)
Mar 27, 2008
6.807
6.807
6.495
6.571
56,271,352
-0.26(-3.82%)
Mar 26, 2008
6.973
6.973
6.782
6.832
40,094,692
-0.14(-2.01%)
Mar 25, 2008
7.068
7.068
6.928
6.973
28,636,548
-0.10(-1.35%)
Mar 24, 2008
6.960
7.113
6.909
7.068
35,711,252
+0.50(+7.56%)
Mar 21, 2008
6.419
6.629
6.349
6.571
27,955,738
+0.01(+0.20%)
Mar 20, 2008
6.419
6.629
6.349
6.559
27,955,738
+0.32(+5.21%)
Mar 19, 2008
6.431
6.501
6.221
6.234
21,452,406
-0.23(-3.55%)
Mar 18, 2008
6.355
6.463
6.240
6.463
25,141,786
+0.29(+4.64%)
Mar 17, 2008
6.068
6.274
6.062
6.177
25,430,802
-0.11(-1.82%)
Mar 14, 2008
6.476
6.495
6.228
6.291
24,120,204
-0.20(-3.04%)
Mar 13, 2008
6.463
6.546
6.266
6.489
32,647,518
-0.06(-0.88%)
Mar 12, 2008
6.622
6.692
6.546
6.546
19,690,042
-0.15(-2.28%)
Mar 11, 2008
6.444
6.699
6.444
6.699
37,202,400
+0.37(+5.84%)
Mar 10, 2008
6.368
6.431
6.272
6.329
33,781,800
-0.08(-1.29%)
Mar 07, 2008
6.450
6.571
6.323
6.412
35,896,564
-0.06(-0.98%)
Mar 06, 2008
6.559
6.661
6.457
6.476
30,633,688
-0.08(-1.26%)
Mar 05, 2008
6.495
6.616
6.489
6.559
32,476,748
+0.18(+2.79%)
Mar 04, 2008
6.285
6.406
6.208
6.380
44,235,876
+0.25(+4.05%)
Mar 03, 2008
6.259
6.259
6.049
6.132
23,158,350
-0.07(-1.13%)
Feb 29, 2008
6.310
6.355
6.189
6.202
14,590,517
-0.18(-2.89%)
Feb 28, 2008
6.463
6.501
6.374
6.387
20,600,914
-0.13(-2.05%)
Feb 27, 2008
6.374
6.559
6.374
6.520
22,267,418
+0.07(+1.09%)
Feb 26, 2008
6.323
6.489
6.266
6.450
24,687,922
+0.17(+2.63%)
Feb 25, 2008
6.215
6.304
6.126
6.285
21,197,530
+0.12(+1.96%)
Feb 22, 2008
6.132
6.196
6.030
6.164
20,569,130
+0.05(+0.83%)
Feb 21, 2008
6.272
6.329
6.081
6.113
28,917,988
-0.11(-1.74%)
Feb 20, 2008
6.202
6.240
6.113
6.221
20,056,838
-0.03(-0.41%)
Feb 19, 2008
6.228
6.323
6.221
6.247
30,672,484
+0.06(+1.03%)
Feb 18, 2008
6.107
6.266
6.087
6.183
0
+0.00(+0.00%)
Feb 15, 2008
6.107
6.266
6.087
6.183
19,119,118
+0.01(+0.10%)
Feb 14, 2008
6.151
6.291
6.151
6.177
31,205,272
-0.01(-0.10%)
Feb 13, 2008
6.113
6.189
6.056
6.183
16,316,543
+0.11(+1.78%)
Feb 12, 2008
6.017
6.138
5.998
6.075
16,756,389
+0.08(+1.27%)
Feb 11, 2008
5.890
6.017
5.845
5.998
17,823,402
+0.11(+1.95%)
Feb 08, 2008
5.795
5.941
5.782
5.884
14,625,005
-0.01(-0.11%)
Feb 07, 2008
5.795
5.966
5.693
5.890
26,567,716
+0.09(+1.54%)
Feb 06, 2008
5.820
5.973
5.795
5.801
18,456,658
-0.02(-0.33%)
Feb 05, 2008
6.145
6.145
5.820
5.820
32,081,076
-0.40(-6.45%)
Feb 04, 2008
6.253
6.259
6.119
6.221
18,806,630
+0.01(+0.21%)
Feb 01, 2008
6.017
6.234
5.998
6.208
36,190,704
+0.32(+5.41%)
Jan 31, 2008
5.833
5.966
5.597
5.890
34,787,952
+0.23(+4.05%)
Jan 30, 2008
5.674
5.833
5.591
5.661
29,193,356
-0.01(-0.11%)
Jan 29, 2008
5.693
5.712
5.578
5.667
18,533,796
+0.13(+2.30%)
Jan 28, 2008
5.483
5.572
5.400
5.540
18,267,702
+0.00(+0.00%)
Jan 25, 2008
5.553
5.763
5.533
5.540
31,043,428
+0.01(+0.11%)
Jan 24, 2008
5.514
5.667
5.438
5.533
27,088,770
+0.08(+1.52%)
Jan 23, 2008
5.018
5.495
4.903
5.451
40,576,196
+0.36(+7.13%)
Jan 22, 2008
4.979
5.272
4.814
5.088
31,836,546
-0.41(-7.52%)
Jan 21, 2008
5.412
5.629
5.393
5.502
0
+0.00(+0.00%)
Jan 18, 2008
5.412
5.629
5.393
5.502
25,794,198
+0.16(+2.98%)
Jan 17, 2008
5.444
5.584
5.317
5.342
29,859,020
-0.06(-1.06%)
Jan 16, 2008
5.540
5.559
5.272
5.400
25,971,882
-0.18(-3.31%)
Jan 15, 2008
5.763
5.795
5.578
5.584
26,772,470
-0.18(-3.09%)
Jan 14, 2008
5.756
5.788
5.686
5.763
23,226,334
+0.10(+1.80%)
Jan 11, 2008
5.718
5.718
5.623
5.661
23,402,212
-0.12(-2.09%)
Jan 10, 2008
5.699
5.788
5.654
5.782
24,678,834
+0.01(+0.22%)
Jan 09, 2008
5.623
5.820
5.610
5.769
31,862,810
+0.19(+3.42%)
Jan 08, 2008
5.578
5.712
5.540
5.578
29,400,560
+0.01(+0.11%)
Jan 07, 2008
5.731
5.731
5.495
5.572
28,173,724
-0.11(-2.02%)
Jan 04, 2008
5.986
6.024
5.667
5.686
32,075,076
-0.32(-5.40%)
Jan 03, 2008
6.049
6.138
5.986
6.011
16,650,115
-0.08(-1.36%)
Jan 02, 2008
6.266
6.304
6.043
6.094
20,389,068
-0.25(-3.92%)
Jan 01, 2008
6.336
6.387
6.310
6.342
0
+0.00(+0.00%)
Dec 31, 2007
6.336
6.387
6.310
6.342
10,528,829
+0.04(+0.61%)
Dec 28, 2007
6.266
6.317
6.196
6.304
14,077,870
+0.06(+1.02%)
Dec 27, 2007
6.374
6.387
6.221
6.240
7,662,334
-0.09(-1.41%)
Dec 26, 2007
6.259
6.329
6.215
6.329
7,535,967
+0.08(+1.22%)
Dec 24, 2007
6.266
6.291
6.208
6.253
2,963,301
+0.01(+0.10%)
Dec 21, 2007
6.208
6.253
6.164
6.247
13,724,195
+0.09(+1.45%)
Dec 20, 2007
6.208
6.228
6.113
6.158
12,208,214
-0.01(-0.10%)
Dec 19, 2007
6.081
6.202
6.081
6.164
16,269,860
+0.03(+0.52%)
Dec 18, 2007
6.043
6.189
6.017
6.132
16,211,037
+0.15(+2.45%)
Dec 17, 2007
6.189
6.189
5.973
5.986
20,447,116
-0.16(-2.59%)
Dec 14, 2007
6.291
6.291
6.126
6.145
13,595,426
-0.13(-2.13%)
Dec 13, 2007
6.272
6.298
6.158
6.278
19,711,592
-0.09(-1.40%)
Dec 12, 2007
6.431
6.489
6.272
6.368
15,575,957
+0.04(+0.71%)
Dec 11, 2007
6.463
6.571
6.304
6.323
21,359,176
-0.13(-1.97%)
Dec 10, 2007
6.412
6.520
6.393
6.450
14,090,240
-0.11(-1.65%)
Dec 07, 2007
6.559
6.610
6.508
6.559
16,112,497
+0.03(+0.39%)
Dec 06, 2007
6.355
6.546
6.355
6.533
16,424,718
+0.16(+2.50%)
Dec 05, 2007
6.291
6.393
6.278
6.374
26,096,414
+0.20(+3.20%)
Dec 04, 2007
6.189
6.278
6.145
6.177
13,603,989
-0.04(-0.72%)
Dec 03, 2007
6.342
6.349
6.202
6.221
19,293,930
-0.10(-1.51%)
Nov 30, 2007
6.323
6.406
6.278
6.317
25,842,220
+0.11(+1.74%)
Nov 29, 2007
6.177
6.253
6.107
6.208
19,555,030
+0.00(+0.00%)
Nov 28, 2007
5.986
6.266
5.986
6.208
22,814,074
+0.20(+3.39%)
Nov 27, 2007
6.075
6.075
5.928
6.005
20,795,828
-0.04(-0.63%)
Nov 26, 2007
6.049
6.183
6.037
6.043
19,456,768
+0.00(+0.00%)
Nov 23, 2007
6.049
6.107
5.998
6.043
11,982,842
+0.14(+2.37%)
Nov 21, 2007
6.049
6.068
5.833
5.903
23,785,584
-0.25(-4.04%)
Nov 20, 2007
6.100
6.317
6.068
6.151
17,078,462
+0.08(+1.36%)
Nov 19, 2007
6.164
6.208
6.068
6.068
17,574,516
-0.14(-2.26%)
Nov 16, 2007
6.170
6.215
6.075
6.208
14,388,391
+0.06(+1.04%)
Nov 15, 2007
6.304
6.310
6.081
6.145
23,391,970
-0.12(-1.93%)
Nov 14, 2007
6.336
6.406
6.247
6.266
12,720,574
-0.10(-1.50%)
Nov 13, 2007
6.183
6.361
6.183
6.361
32,793,240
+0.25(+4.17%)
Nov 12, 2007
6.234
6.329
6.107
6.107
21,299,848
-0.14(-2.24%)
Nov 09, 2007
6.240
6.361
6.215
6.247
21,645,142
-0.06(-0.91%)
Nov 08, 2007
6.438
6.520
6.215
6.304
27,899,154
-0.17(-2.56%)
Nov 07, 2007
6.641
6.641
6.457
6.470
15,517,685
-0.17(-2.59%)
Nov 06, 2007
6.495
6.667
6.495
6.641
15,530,545
+0.15(+2.25%)
Nov 05, 2007
6.482
6.648
6.431
6.495
18,418,702
-0.12(-1.83%)
Nov 02, 2007
6.610
6.718
6.540
6.616
27,144,130
-0.07(-1.05%)
Nov 01, 2007
6.457
6.839
6.457
6.686
36,244,364
-0.10(-1.41%)
Oct 31, 2007
6.654
6.832
6.635
6.782
33,482,908
+0.16(+2.40%)
Oct 30, 2007
6.559
6.648
6.470
6.622
24,497,700
-0.07(-1.05%)
Oct 29, 2007
6.476
6.711
6.457
6.692
46,513,320
+0.38(+6.05%)
Oct 26, 2007
6.323
6.349
6.272
6.310
35,197,508
+0.08(+1.33%)
Oct 25, 2007
6.329
6.329
6.177
6.228
33,103,012
+0.01(+0.10%)
Oct 24, 2007
6.329
6.329
6.056
6.221
25,247,824
-0.16(-2.49%)
Oct 23, 2007
6.278
6.393
6.253
6.380
25,437,062
+0.20(+3.19%)
Oct 22, 2007
6.196
6.253
6.113
6.183
14,610,441
-0.02(-0.31%)
Oct 19, 2007
6.368
6.438
6.177
6.202
23,553,160
-0.23(-3.56%)
Oct 18, 2007
6.463
6.508
6.355
6.431
20,821,692
-0.05(-0.79%)
Oct 17, 2007
6.457
6.540
6.355
6.482
19,168,562
+0.13(+2.11%)
Oct 16, 2007
6.419
6.425
6.304
6.349
16,562,970
-0.02(-0.30%)
Oct 15, 2007
6.450
6.546
6.342
6.368
18,424,414
-0.03(-0.40%)
Oct 12, 2007
6.527
6.527
6.349
6.393
26,443,636
-0.11(-1.67%)
Oct 11, 2007
6.750
6.788
6.431
6.501
35,616,660
-0.36(-5.29%)
Oct 10, 2007
6.813
6.890
6.686
6.864
24,806,372
+0.05(+0.75%)
Oct 09, 2007
6.788
6.826
6.686
6.813
22,253,464
+0.06(+0.85%)
Oct 08, 2007
6.756
6.883
6.724
6.756
16,247,469
-0.05(-0.75%)
Oct 05, 2007
6.692
6.896
6.667
6.807
18,016,414
+0.18(+2.69%)
Oct 04, 2007
6.629
6.718
6.597
6.629
18,414,992
+0.02(+0.29%)
Oct 03, 2007
6.629
6.705
6.552
6.610
13,869,821
-0.09(-1.33%)
Oct 02, 2007
6.654
6.718
6.629
6.699
17,130,946
+0.06(+0.86%)
Oct 01, 2007
6.495
6.711
6.482
6.641
16,732,892
+0.20(+3.06%)
Sep 28, 2007
6.533
6.552
6.438
6.444
12,256,664
-0.10(-1.56%)
Sep 27, 2007
6.514
6.591
6.470
6.546
17,742,026
+0.14(+2.19%)
Sep 26, 2007
6.489
6.552
6.368
6.406
21,717,142
-0.04(-0.59%)
Sep 25, 2007
6.495
6.508
6.406
6.444
24,660,792
-0.10(-1.46%)
Sep 24, 2007
6.559
6.622
6.508
6.540
17,726,038
+0.01(+0.20%)
Sep 21, 2007
6.431
6.552
6.425
6.527
14,645,462
+0.11(+1.69%)
Sep 20, 2007
6.419
6.463
6.361
6.419
17,260,442
-0.02(-0.30%)
Sep 19, 2007
6.489
6.489
6.368
6.438
25,803,130
-0.08(-1.17%)
Sep 18, 2007
6.253
6.527
6.208
6.514
20,966,016
+0.26(+4.18%)
Sep 17, 2007
6.272
6.329
6.208
6.253
13,717,331
-0.10(-1.60%)
Sep 14, 2007
6.349
6.399
6.323
6.355
17,729,808
-0.04(-0.60%)
Sep 13, 2007
6.240
6.444
6.221
6.393
20,659,466
+0.12(+1.93%)
Sep 12, 2007
6.234
6.393
6.177
6.272
20,446,828
+0.03(+0.51%)
Sep 11, 2007
6.259
6.291
6.164
6.240
19,359,454
+0.04(+0.72%)
Sep 10, 2007
6.234
6.336
6.132
6.196
18,923,342
+0.01(+0.10%)
Sep 07, 2007
6.342
6.342
6.100
6.189
25,522,964
-0.25(-3.95%)
Sep 06, 2007
6.425
6.489
6.342
6.444
19,818,652
+0.10(+1.50%)
Sep 05, 2007
6.317
6.393
6.310
6.349
22,306,858
-0.10(-1.48%)
Sep 04, 2007
6.285
6.489
6.272
6.444
19,752,378
+0.13(+2.02%)
Aug 31, 2007
6.272
6.323
6.221
6.317
16,284,845
+0.25(+4.09%)
Aug 30, 2007
6.119
6.228
6.056
6.068
11,946,659
-0.13(-2.06%)
Aug 29, 2007
6.062
6.208
6.030
6.196
13,585,414
+0.21(+3.51%)
Aug 28, 2007
6.196
6.196
5.960
5.986
13,690,791
-0.20(-3.29%)
Aug 27, 2007
6.368
6.368
6.151
6.189
15,721,633
-0.20(-3.19%)
Aug 24, 2007
6.278
6.406
6.266
6.393
12,470,244
+0.06(+0.90%)
Aug 23, 2007
6.368
6.368
6.183
6.336
15,760,946
+0.04(+0.71%)
Aug 22, 2007
6.221
6.349
6.208
6.291
26,369,590
+0.13(+2.17%)
Aug 21, 2007
6.278
6.278
6.081
6.158
17,295,266
-0.03(-0.51%)
Aug 20, 2007
6.278
6.304
6.113
6.189
13,802,920
+0.01(+0.21%)
Aug 17, 2007
5.979
6.208
5.954
6.177
26,308,342
+0.38(+6.48%)
Aug 16, 2007
5.744
5.884
5.578
5.801
34,382,608
-0.05(-0.87%)
Aug 15, 2007
6.081
6.126
5.820
5.852
47,808,356
-0.26(-4.27%)
Aug 14, 2007
6.419
6.450
6.113
6.113
26,383,094
-0.27(-4.29%)
Aug 13, 2007
6.495
6.495
6.304
6.387
20,874,458
+0.08(+1.31%)
Aug 10, 2007
6.368
6.368
6.081
6.304
28,921,528
+0.08(+1.23%)
Aug 09, 2007
6.450
6.457
6.113
6.228
42,174,892
-0.31(-4.77%)
Aug 08, 2007
6.431
6.584
6.406
6.540
19,331,168
+0.24(+3.84%)
Aug 07, 2007
6.234
6.349
6.196
6.298
19,827,706
-0.08(-1.30%)
Aug 06, 2007
6.291
6.393
6.126
6.380
25,501,448
+0.19(+3.09%)
Aug 03, 2007
6.221
6.431
6.189
6.189
28,565,944
-0.24(-3.76%)
Aug 02, 2007
6.431
6.508
6.119
6.431
23,320,918
+0.10(+1.61%)
Aug 01, 2007
6.304
6.355
6.126
6.329
28,552,310
-0.13(-2.07%)
Jul 31, 2007
6.603
6.648
6.438
6.463
27,298,122
-0.08(-1.26%)
Jul 30, 2007
6.546
6.610
6.444
6.546
29,775,336
+0.11(+1.78%)
Jul 27, 2007
6.571
6.571
6.323
6.431
39,988,560
-0.08(-1.17%)
Jul 26, 2007
6.782
6.782
6.431
6.508
44,900,340
-0.43(-6.24%)
Jul 25, 2007
6.979
7.024
6.852
6.941
20,824,974
+0.00(+0.00%)
Jul 24, 2007
6.947
7.157
6.801
6.941
24,978,066
-0.08(-1.09%)
Jul 23, 2007
7.030
7.036
6.966
7.017
21,589,568
+0.08(+1.10%)
Jul 20, 2007
7.106
7.132
6.839
6.941
33,430,352
-0.21(-2.94%)
Jul 19, 2007
7.176
7.215
7.100
7.151
31,295,758
-0.08(-1.14%)
Jul 18, 2007
7.246
7.386
7.119
7.234
27,383,510
-0.24(-3.24%)
Jul 17, 2007
7.367
7.507
7.367
7.476
20,208,320
+0.04(+0.51%)
Jul 16, 2007
7.450
7.495
7.265
7.437
20,269,586
+0.01(+0.17%)
Jul 13, 2007
7.476
7.488
7.412
7.425
17,176,068
-0.02(-0.26%)
Jul 12, 2007
7.310
7.450
7.291
7.444
17,014,844
+0.18(+2.54%)
Jul 11, 2007
7.253
7.304
7.215
7.259
24,884,108
-0.03(-0.44%)
Jul 10, 2007
7.393
7.412
7.285
7.291
27,400,790
-0.18(-2.39%)
Jul 09, 2007
7.310
7.520
7.316
7.469
32,733,468
+0.16(+2.18%)
Jul 06, 2007
7.215
7.342
7.202
7.310
28,809,650
+0.06(+0.79%)
Jul 05, 2007
7.259
7.285
7.195
7.253
32,430,322
+0.00(+0.00%)
Jul 03, 2007
7.208
7.272
7.176
7.253
9,338,404
+0.07(+0.98%)
Jul 02, 2007
7.087
7.202
7.125
7.183
20,095,560
+0.10(+1.35%)
Jun 29, 2007
7.113
7.221
7.017
7.087
21,703,990
-0.03(-0.36%)
Jun 28, 2007
7.017
7.151
7.017
7.113
15,350,904
+0.02(+0.27%)
Jun 27, 2007
6.973
7.106
6.947
7.094
12,346,823
+0.08(+1.18%)
Jun 26, 2007
7.094
7.113
6.960
7.011
17,968,784
+0.01(+0.18%)
Jun 25, 2007
7.081
7.144
6.998
6.998
21,386,470
+0.01(+0.09%)
Jun 22, 2007
7.094
7.138
6.960
6.992
25,310,954
-0.16(-2.23%)
Jun 21, 2007
6.903
7.164
6.909
7.151
34,875,708
+0.27(+3.98%)
Jun 20, 2007
6.941
6.947
6.832
6.877
31,671,554
+0.06(+0.93%)
Jun 19, 2007
6.807
6.832
6.731
6.813
15,263,116
+0.02(+0.28%)
Jun 18, 2007
6.877
6.890
6.769
6.794
19,930,466
-0.10(-1.39%)
Jun 15, 2007
6.762
6.928
6.762
6.890
32,202,836
+0.14(+2.08%)
Jun 14, 2007
6.648
6.782
6.622
6.750
34,956,448
+0.14(+2.12%)
Jun 13, 2007
6.540
6.616
6.527
6.610
24,508,930
+0.07(+1.07%)
Jun 12, 2007
6.616
6.616
6.514
6.540
18,557,274
-0.12(-1.82%)
Jun 11, 2007
6.692
6.718
6.648
6.661
22,728,816
-0.07(-1.04%)
Jun 08, 2007
6.622
6.743
6.571
6.731
27,550,956
-0.09(-1.31%)
Jun 07, 2007
6.903
6.934
6.813
6.820
31,582,580
-0.04(-0.65%)
Jun 06, 2007
6.903
6.941
6.801
6.864
15,490,221
-0.03(-0.46%)
Jun 05, 2007
7.017
7.049
6.826
6.896
49,112,296
-0.10(-1.46%)
Jun 04, 2007
7.004
7.068
6.979
6.998
19,544,688
-0.06(-0.81%)
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
.