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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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 (%)
Jun 30, 2009
6.158
6.190
5.960
6.017
30,673,848
-0.09(-1.47%)
Jun 29, 2009
6.126
6.241
6.075
6.107
15,650,810
-0.01(-0.21%)
Jun 26, 2009
6.145
6.190
6.036
6.119
13,703,682
-0.03(-0.52%)
Jun 25, 2009
6.132
6.151
6.056
6.151
20,938,058
+0.05(+0.84%)
Jun 24, 2009
6.139
6.222
6.075
6.100
35,188,252
+0.19(+3.25%)
Jun 23, 2009
5.896
5.921
5.806
5.908
21,225,846
+0.10(+1.76%)
Jun 22, 2009
5.889
5.960
5.768
5.806
27,472,876
-0.10(-1.63%)
Jun 19, 2009
5.960
6.052
5.845
5.902
33,769,528
-0.04(-0.75%)
Jun 18, 2009
5.915
6.024
5.908
5.947
27,453,704
+0.05(+0.87%)
Jun 17, 2009
5.851
6.012
5.774
5.896
59,450,256
+0.06(+1.10%)
Jun 16, 2009
6.081
6.145
5.832
5.832
55,215,212
-0.22(-3.59%)
Jun 15, 2009
6.247
6.247
5.979
6.049
46,882,032
-0.37(-5.78%)
Jun 12, 2009
6.542
6.586
6.318
6.420
37,322,832
-0.31(-4.65%)
Jun 11, 2009
6.708
6.797
6.644
6.733
32,010,684
+0.06(+0.86%)
Jun 10, 2009
6.823
6.900
6.618
6.676
23,342,862
-0.05(-0.76%)
Jun 09, 2009
6.708
6.823
6.573
6.727
35,588,868
+0.20(+3.04%)
Jun 08, 2009
6.471
6.563
6.407
6.529
27,297,972
-0.02(-0.29%)
Jun 05, 2009
6.778
6.778
6.490
6.548
21,042,776
-0.03(-0.49%)
Jun 04, 2009
6.561
6.836
6.516
6.580
37,510,804
-0.06(-0.87%)
Jun 03, 2009
6.785
6.855
6.545
6.637
44,851,588
-0.32(-4.60%)
Jun 02, 2009
7.213
7.283
6.938
6.957
27,330,434
-0.39(-5.31%)
Jun 01, 2009
7.072
7.424
6.868
7.347
32,484,244
+0.35(+5.03%)
May 29, 2009
6.964
7.226
6.919
6.996
26,937,462
-0.13(-1.80%)
May 28, 2009
7.040
7.155
6.868
7.123
25,297,178
+0.14(+2.01%)
May 27, 2009
7.040
7.181
6.932
6.983
34,717,144
+0.10(+1.49%)
May 26, 2009
6.663
6.932
6.663
6.880
20,483,412
+0.15(+2.18%)
May 22, 2009
6.637
6.880
6.426
6.733
17,365,182
+0.08(+1.15%)
May 21, 2009
6.631
6.906
6.394
6.657
20,165,088
-0.07(-1.05%)
May 20, 2009
6.996
6.996
6.682
6.727
23,673,540
-0.08(-1.13%)
May 19, 2009
6.753
6.912
6.612
6.804
26,439,386
+0.06(+0.85%)
May 18, 2009
6.503
6.765
6.503
6.746
18,785,342
+0.34(+5.29%)
May 15, 2009
6.593
6.669
6.394
6.407
22,867,158
-0.18(-2.72%)
May 14, 2009
6.407
6.631
6.375
6.586
25,625,674
+0.19(+2.90%)
May 13, 2009
6.433
6.529
5.947
6.401
23,371,208
-0.09(-1.38%)
May 12, 2009
6.625
6.663
6.362
6.490
34,674,380
-0.14(-2.12%)
May 11, 2009
6.267
6.721
6.267
6.631
31,202,738
-0.04(-0.67%)
May 08, 2009
6.727
6.810
6.554
6.676
28,822,766
+0.09(+1.36%)
May 07, 2009
7.008
7.047
6.554
6.586
48,931,788
-0.48(-6.79%)
May 06, 2009
6.906
7.098
6.906
7.066
42,235,696
-0.07(-0.99%)
May 05, 2009
7.232
7.264
7.008
7.136
61,653,072
-0.43(-5.74%)
May 04, 2009
7.552
7.673
7.513
7.571
74,631,024
+0.68(+9.83%)
May 01, 2009
6.816
6.893
6.644
6.893
30,472,862
+0.13(+1.99%)
Apr 30, 2009
6.682
6.868
6.612
6.759
51,217,736
+0.31(+4.86%)
Apr 29, 2009
6.235
6.587
6.171
6.446
66,647,144
+0.52(+8.74%)
Apr 28, 2009
5.793
5.972
5.793
5.928
21,022,424
+0.08(+1.42%)
Apr 27, 2009
5.781
5.992
5.717
5.845
24,176,782
+0.04(+0.77%)
Apr 24, 2009
5.902
5.998
5.761
5.800
34,631,700
-0.06(-1.09%)
Apr 23, 2009
5.960
6.056
5.813
5.864
33,706,684
-0.06(-0.97%)
Apr 22, 2009
5.870
6.056
5.749
5.921
37,965,552
+0.05(+0.87%)
Apr 21, 2009
5.857
5.992
5.761
5.870
38,395,716
-0.01(-0.22%)
Apr 20, 2009
6.119
6.119
5.825
5.883
35,140,060
-0.26(-4.17%)
Apr 17, 2009
6.081
6.177
5.908
6.139
26,842,754
+0.01(+0.10%)
Apr 16, 2009
6.107
6.228
5.960
6.132
36,526,240
+0.00(+0.00%)
Apr 15, 2009
6.139
6.183
6.024
6.132
26,523,546
-0.11(-1.74%)
Apr 14, 2009
6.356
6.388
6.155
6.241
35,564,456
-0.14(-2.20%)
Apr 13, 2009
6.330
6.407
6.107
6.382
24,078,054
+0.10(+1.63%)
Apr 09, 2009
6.356
6.394
6.183
6.279
34,680,336
+0.15(+2.40%)
Apr 08, 2009
6.049
6.158
5.953
6.132
34,327,348
+0.10(+1.59%)
Apr 07, 2009
6.292
6.292
6.004
6.036
44,878,012
-0.23(-3.67%)
Apr 06, 2009
6.324
6.394
6.151
6.267
35,172,040
-0.31(-4.76%)
Apr 03, 2009
6.471
6.580
6.305
6.580
42,299,872
+0.03(+0.49%)
Apr 02, 2009
6.158
6.612
6.132
6.548
68,976,000
+0.55(+9.17%)
Apr 01, 2009
5.704
6.075
5.614
5.998
41,913,900
+0.27(+4.80%)
Mar 31, 2009
5.761
5.841
5.710
5.723
28,122,844
+0.04(+0.67%)
Mar 30, 2009
5.774
5.870
5.602
5.685
24,292,732
-0.27(-4.61%)
Mar 26, 2009
5.800
5.960
5.659
5.960
34,558,524
+0.20(+3.44%)
Mar 25, 2009
5.800
5.998
5.665
5.761
31,007,966
-0.06(-1.10%)
Mar 24, 2009
5.870
5.934
5.800
5.825
29,888,860
-0.11(-1.83%)
Mar 23, 2009
5.889
5.934
5.825
5.934
42,476,556
+0.49(+8.92%)
Mar 20, 2009
5.595
5.665
5.416
5.448
26,847,860
-0.18(-3.13%)
Mar 19, 2009
5.697
5.755
5.525
5.624
39,089,768
-0.18(-3.14%)
Mar 18, 2009
5.595
5.897
5.550
5.806
43,753,028
+0.06(+1.11%)
Mar 17, 2009
5.538
5.755
5.518
5.742
30,548,038
+0.16(+2.86%)
Mar 16, 2009
5.685
5.755
5.550
5.582
29,612,750
-0.06(-1.02%)
Mar 13, 2009
5.749
5.813
5.541
5.640
0
-0.03(-0.45%)
Mar 12, 2009
5.563
5.710
5.416
5.665
35,408,308
+0.13(+2.31%)
Mar 11, 2009
5.352
5.595
5.320
5.538
34,320,300
+0.19(+3.59%)
Mar 10, 2009
5.116
5.371
5.071
5.346
44,843,880
+0.40(+8.01%)
Mar 09, 2009
5.243
5.359
4.943
4.949
49,938,660
-0.33(-6.18%)
Mar 06, 2009
5.282
5.410
5.122
5.275
0
+0.09(+1.73%)
Mar 05, 2009
5.154
5.275
5.039
5.186
33,655,612
+0.04(+0.87%)
Mar 04, 2009
5.122
5.275
5.122
5.141
37,385,208
+0.37(+7.77%)
Mar 02, 2009
4.706
5.007
4.706
4.770
36,588,900
-0.05(-1.06%)
Feb 27, 2009
4.834
4.911
4.770
4.821
0
-0.09(-1.82%)
Feb 26, 2009
4.898
5.141
4.866
4.911
38,650,876
+0.03(+0.66%)
Feb 25, 2009
4.764
4.988
4.764
4.879
57,545,636
-0.01(-0.13%)
Feb 24, 2009
4.732
4.930
4.636
4.885
38,319,220
+0.19(+4.09%)
Feb 23, 2009
4.898
4.981
4.681
4.694
30,160,740
-0.10(-2.13%)
Feb 20, 2009
4.828
4.853
4.642
4.796
31,116,494
-0.08(-1.70%)
Feb 19, 2009
5.148
5.211
4.860
4.879
30,617,268
-0.22(-4.27%)
Feb 18, 2009
5.064
5.116
4.937
5.096
28,809,730
+0.16(+3.24%)
Feb 17, 2009
5.173
5.173
4.885
4.937
31,772,752
-0.36(-6.88%)
Feb 13, 2009
5.307
5.391
5.275
5.301
17,759,524
-0.06(-1.19%)
Feb 12, 2009
5.179
5.371
5.141
5.365
34,657,012
+0.05(+0.96%)
Feb 11, 2009
5.307
5.422
5.256
5.314
32,267,340
+0.12(+2.34%)
Feb 10, 2009
5.339
5.435
5.128
5.192
33,959,844
-0.24(-4.36%)
Feb 09, 2009
5.550
5.550
5.333
5.429
34,326,480
-0.13(-2.30%)
Feb 06, 2009
5.243
5.653
5.186
5.557
65,315,068
+0.37(+7.15%)
Feb 05, 2009
4.956
5.237
4.885
5.186
42,572,508
+0.12(+2.27%)
Feb 04, 2009
4.898
5.148
4.860
5.071
50,723,960
+0.08(+1.67%)
Feb 03, 2009
4.777
5.013
4.777
4.988
38,709,256
+0.19(+3.86%)
Feb 02, 2009
4.796
4.841
4.668
4.802
27,745,526
-0.02(-0.40%)
Jan 30, 2009
4.898
5.020
4.821
4.821
0
-0.09(-1.82%)
Jan 29, 2009
5.128
5.128
4.885
4.911
31,104,146
-0.28(-5.42%)
Jan 28, 2009
5.116
5.243
5.103
5.192
41,004,432
+0.14(+2.78%)
Jan 27, 2009
4.873
5.116
4.866
5.052
31,839,440
+0.16(+3.27%)
Jan 26, 2009
5.032
5.032
4.636
4.892
26,189,996
-0.04(-0.91%)
Jan 23, 2009
4.617
5.045
4.578
4.937
44,731,880
+0.17(+3.62%)
Jan 22, 2009
4.323
4.937
4.284
4.764
85,574,152
+0.19(+4.20%)
Jan 21, 2009
4.527
4.610
4.406
4.572
36,578,772
+0.10(+2.29%)
Jan 20, 2009
4.534
4.604
4.463
4.470
25,213,016
-0.29(-6.17%)
Jan 16, 2009
4.802
4.905
4.662
4.764
23,029,098
+0.05(+1.09%)
Jan 15, 2009
4.687
4.809
4.534
4.713
41,349,148
+0.00(+0.00%)
Jan 14, 2009
4.802
4.812
4.655
4.713
15,503,631
-0.19(-3.91%)
Jan 13, 2009
4.853
5.000
4.777
4.905
24,718,152
+0.21(+4.50%)
Jan 12, 2009
4.687
4.943
4.642
4.694
34,674,176
-0.10(-2.00%)
Jan 09, 2009
4.757
4.860
4.630
4.789
28,084,176
-0.03(-0.66%)
Jan 08, 2009
4.796
4.847
4.681
4.821
25,631,984
-0.11(-2.21%)
Jan 07, 2009
5.064
5.096
4.889
4.930
33,839,396
-0.44(-8.21%)
Jan 06, 2009
5.167
5.416
5.084
5.371
26,646,598
+0.22(+4.22%)
Jan 05, 2009
5.167
5.301
5.071
5.154
21,014,536
-0.10(-1.95%)
Jan 02, 2009
4.968
5.301
4.968
5.256
0
+0.20(+4.05%)
Jan 01, 2009
4.975
5.160
4.962
5.052
0
+0.00(+0.00%)
Dec 31, 2008
4.975
5.160
4.962
5.052
6,989,613
-0.03(-0.63%)
Dec 30, 2008
4.905
5.116
4.905
5.084
9,065,645
+0.18(+3.65%)
Dec 29, 2008
4.905
4.914
4.815
4.905
9,240,567
+0.07(+1.46%)
Dec 26, 2008
4.706
4.860
4.706
4.834
3,962,293
+0.04(+0.80%)
Dec 24, 2008
4.796
4.885
4.764
4.796
4,534,545
-0.02(-0.40%)
Dec 23, 2008
4.841
4.917
4.713
4.815
20,018,478
+0.00(+0.00%)
Dec 22, 2008
4.937
4.991
4.796
4.815
18,755,842
-0.17(-3.34%)
Dec 19, 2008
5.026
5.135
4.924
4.981
17,476,436
-0.04(-0.89%)
Dec 18, 2008
5.339
5.339
4.914
5.026
18,287,030
-0.21(-4.03%)
Dec 17, 2008
5.186
5.301
5.154
5.237
28,328,218
-0.13(-2.38%)
Dec 16, 2008
4.783
5.384
4.732
5.365
38,529,576
+0.46(+9.39%)
Dec 15, 2008
4.943
4.956
4.738
4.905
21,983,152
-0.04(-0.90%)
Dec 12, 2008
4.572
4.988
4.431
4.949
35,653,020
+0.28(+6.03%)
Dec 11, 2008
4.847
4.898
4.617
4.668
22,384,398
-0.13(-2.67%)
Dec 10, 2008
4.738
4.841
4.642
4.796
26,291,430
+0.24(+5.19%)
Dec 09, 2008
4.412
4.770
4.303
4.559
31,053,996
+0.12(+2.74%)
Dec 08, 2008
4.387
4.540
4.316
4.438
27,353,526
+0.14(+3.27%)
Dec 05, 2008
4.016
4.310
4.016
4.297
0
+0.19(+4.67%)
Dec 04, 2008
4.086
4.188
4.022
4.105
22,951,998
-0.08(-1.84%)
Dec 03, 2008
4.016
4.227
3.856
4.182
25,652,456
+0.13(+3.15%)
Dec 02, 2008
4.214
4.265
3.945
4.054
25,838,346
-0.15(-3.50%)
Dec 01, 2008
4.291
4.393
4.188
4.201
23,596,174
-0.37(-8.11%)
Nov 28, 2008
4.387
4.700
4.387
4.572
11,198,705
-0.03(-0.56%)
Nov 26, 2008
4.220
4.636
4.112
4.598
19,476,154
+0.35(+8.12%)
Nov 25, 2008
4.348
4.355
4.124
4.252
19,838,406
-0.03(-0.75%)
Nov 24, 2008
3.952
4.393
3.952
4.284
31,022,886
+0.12(+2.92%)
Nov 21, 2008
3.907
4.169
3.781
4.163
37,018,480
+0.42(+11.28%)
Nov 20, 2008
3.901
4.041
3.728
3.741
24,883,526
-0.18(-4.57%)
Nov 19, 2008
4.073
4.144
3.920
3.920
21,754,114
-0.24(-5.69%)
Nov 18, 2008
4.297
4.303
3.997
4.156
28,429,438
-0.14(-3.27%)
Nov 17, 2008
4.367
4.412
4.214
4.297
26,076,316
-0.15(-3.45%)
Nov 14, 2008
4.630
4.681
4.361
4.451
0
-0.35(-7.20%)
Nov 13, 2008
4.495
4.834
4.227
4.796
30,372,052
+0.26(+5.63%)
Nov 12, 2008
4.751
4.924
4.514
4.540
21,843,420
-0.19(-4.05%)
Nov 11, 2008
4.796
4.975
4.713
4.732
16,454,284
-0.17(-3.39%)
Nov 10, 2008
4.860
4.981
4.802
4.898
19,017,444
-0.08(-1.54%)
Nov 07, 2008
4.777
5.000
4.674
4.975
21,276,524
+0.26(+5.56%)
Nov 06, 2008
4.949
4.949
4.617
4.713
29,360,602
-0.25(-5.03%)
Nov 05, 2008
5.218
5.269
4.962
4.962
24,853,924
-0.40(-7.40%)
Nov 04, 2008
5.359
5.403
5.218
5.359
23,987,586
+0.21(+4.10%)
Nov 03, 2008
5.275
5.307
5.084
5.148
35,528,304
-0.13(-2.54%)
Oct 31, 2008
5.186
5.422
4.949
5.282
28,317,284
+0.22(+4.42%)
Oct 30, 2008
4.738
5.103
4.738
5.058
36,846,136
+0.36(+7.77%)
Oct 29, 2008
4.796
4.994
4.604
4.694
47,940,752
-0.23(-4.68%)
Oct 28, 2008
4.220
4.930
4.220
4.924
49,998,816
+0.86(+21.07%)
Oct 27, 2008
4.060
4.297
4.035
4.067
40,857,852
-0.06(-1.55%)
Oct 24, 2008
4.060
4.444
3.971
4.131
36,416,500
-0.31(-6.92%)
Oct 23, 2008
4.438
4.540
4.297
4.438
33,744,236
+0.04(+0.87%)
Oct 22, 2008
4.668
4.668
4.342
4.399
31,637,078
-0.33(-7.03%)
Oct 21, 2008
4.917
4.968
4.726
4.732
20,245,208
-0.35(-6.80%)
Oct 20, 2008
4.949
5.090
4.809
5.077
20,565,820
+0.13(+2.58%)
Oct 17, 2008
4.757
5.116
4.668
4.949
0
+0.15(+3.06%)
Oct 16, 2008
4.841
4.937
4.598
4.802
54,852,216
-0.03(-0.53%)
Oct 15, 2008
5.218
5.263
4.796
4.828
38,156,924
-0.51(-9.58%)
Oct 14, 2008
5.761
5.845
5.224
5.339
38,021,988
-0.22(-4.02%)
Oct 13, 2008
5.531
5.864
5.141
5.563
34,553,660
+0.29(+5.45%)
Oct 10, 2008
4.732
5.403
4.636
5.275
34,994,172
+0.45(+9.42%)
Oct 09, 2008
5.378
5.499
4.668
4.821
28,513,364
-0.42(-7.94%)
Oct 08, 2008
5.064
5.403
4.956
5.237
44,302,156
+0.12(+2.37%)
Oct 07, 2008
5.301
5.525
5.116
5.116
32,646,916
-0.28(-5.21%)
Oct 06, 2008
5.288
5.506
5.122
5.397
31,760,228
-0.01(-0.12%)
Oct 03, 2008
5.640
5.813
5.365
5.403
0
-0.21(-3.76%)
Oct 02, 2008
5.953
5.953
5.506
5.614
28,424,966
-0.35(-5.79%)
Oct 01, 2008
5.896
6.011
5.793
5.960
29,548,268
-0.03(-0.53%)
Sep 30, 2008
5.665
5.992
5.659
5.992
24,031,128
+0.43(+7.70%)
Sep 29, 2008
5.819
5.915
5.506
5.563
29,744,260
-0.35(-5.95%)
Sep 26, 2008
6.017
6.068
5.908
5.915
0
-0.20(-3.24%)
Sep 25, 2008
6.075
6.145
6.024
6.113
37,166,784
+0.08(+1.38%)
Sep 24, 2008
6.151
6.151
5.928
6.030
30,314,354
+0.08(+1.29%)
Sep 23, 2008
6.164
6.215
5.940
5.953
42,902,808
-0.20(-3.22%)
Sep 22, 2008
6.273
6.388
6.088
6.151
33,801,832
-0.23(-3.61%)
Sep 19, 2008
6.203
6.414
6.139
6.382
0
+0.39(+6.51%)
Sep 18, 2008
5.723
6.075
5.665
5.992
32,463,176
+0.33(+5.76%)
Sep 17, 2008
5.646
5.819
5.595
5.665
32,242,166
-0.10(-1.77%)
Sep 16, 2008
5.499
5.819
5.467
5.768
40,728,524
+0.14(+2.50%)
Sep 15, 2008
5.602
5.729
5.531
5.627
30,749,376
-0.19(-3.19%)
Sep 12, 2008
5.627
5.851
5.486
5.813
0
+0.19(+3.30%)
Sep 11, 2008
5.595
5.646
5.448
5.627
31,093,888
-0.12(-2.11%)
Sep 10, 2008
5.793
5.857
5.659
5.749
27,537,792
+0.13(+2.39%)
Sep 09, 2008
5.908
5.908
5.614
5.614
52,789,932
-0.36(-6.10%)
Sep 08, 2008
6.043
6.081
5.845
5.979
46,474,492
+0.20(+3.54%)
Sep 05, 2008
5.563
5.813
5.531
5.774
0
+0.24(+4.39%)
Sep 04, 2008
5.729
5.729
5.512
5.531
39,135,808
-0.27(-4.63%)
Sep 03, 2008
5.998
5.998
5.781
5.800
30,886,692
-0.19(-3.10%)
Sep 02, 2008
6.049
6.088
5.902
5.985
39,257,676
-0.22(-3.60%)
Aug 29, 2008
6.369
6.369
6.171
6.209
0
-0.22(-3.48%)
Aug 28, 2008
6.478
6.516
6.375
6.433
25,821,534
-0.05(-0.79%)
Aug 27, 2008
6.471
6.535
6.452
6.484
21,007,928
+0.05(+0.80%)
Aug 26, 2008
6.401
6.529
6.401
6.433
35,403,220
-0.03(-0.40%)
Aug 25, 2008
6.490
6.561
6.458
6.458
24,132,528
-0.09(-1.37%)
Aug 22, 2008
6.535
6.586
6.503
6.548
0
+0.03(+0.39%)
Aug 21, 2008
6.548
6.548
6.420
6.522
19,646,796
-0.01(-0.20%)
Aug 20, 2008
6.542
6.602
6.446
6.535
29,976,824
+0.01(+0.20%)
Aug 19, 2008
6.535
6.573
6.490
6.522
21,542,946
-0.10(-1.45%)
Aug 18, 2008
6.759
6.759
6.585
6.618
20,075,984
-0.14(-2.08%)
Aug 15, 2008
6.772
6.778
6.586
6.759
0
+0.05(+0.76%)
Aug 14, 2008
6.714
6.740
6.618
6.708
16,694,899
+0.06(+0.87%)
Aug 13, 2008
6.503
6.714
6.490
6.650
59,107,640
-0.15(-2.16%)
Aug 12, 2008
6.804
6.855
6.727
6.797
29,816,880
-0.03(-0.37%)
Aug 11, 2008
6.644
6.887
6.644
6.823
21,733,762
+0.10(+1.52%)
Aug 08, 2008
6.599
6.778
6.490
6.721
37,739,016
+0.11(+1.64%)
Aug 07, 2008
6.426
6.612
6.401
6.612
29,960,072
+0.06(+0.88%)
Aug 06, 2008
6.299
6.599
6.299
6.554
33,217,686
+0.29(+4.70%)
Aug 05, 2008
6.100
6.302
6.043
6.260
27,462,462
+0.26(+4.26%)
Aug 04, 2008
6.075
6.100
5.985
6.004
17,799,260
-0.10(-1.57%)
Aug 01, 2008
6.139
6.203
6.030
6.100
13,023,692
+0.03(+0.42%)
Jul 31, 2008
6.171
6.190
6.049
6.075
37,735,120
-0.19(-3.06%)
Jul 30, 2008
6.330
6.382
6.247
6.267
24,635,212
-0.03(-0.41%)
Jul 29, 2008
6.292
6.324
6.113
6.292
29,853,004
+0.04(+0.72%)
Jul 28, 2008
6.439
6.439
6.228
6.247
13,590,629
-0.16(-2.50%)
Jul 25, 2008
6.401
6.458
6.311
6.407
13,456,802
+0.09(+1.42%)
Jul 24, 2008
6.452
6.497
6.305
6.318
25,150,212
-0.17(-2.56%)
Jul 23, 2008
6.382
6.548
6.299
6.484
33,413,062
+0.14(+2.22%)
Jul 22, 2008
6.426
6.426
6.215
6.343
31,224,726
-0.29(-4.43%)
Jul 21, 2008
6.599
6.765
6.554
6.637
17,261,734
+0.09(+1.37%)
Jul 18, 2008
6.554
6.625
6.471
6.548
25,358,460
-0.08(-1.16%)
Jul 17, 2008
6.343
6.721
6.330
6.625
47,148,884
+0.32(+5.07%)
Jul 16, 2008
6.068
6.350
5.915
6.305
48,082,796
+0.04(+0.71%)
Jul 15, 2008
6.260
6.407
6.139
6.260
40,155,380
-0.17(-2.59%)
Jul 14, 2008
6.580
6.599
6.401
6.426
24,154,866
-0.16(-2.43%)
Jul 11, 2008
6.573
6.637
6.401
6.586
40,557,452
+0.10(+1.48%)
Jul 10, 2008
6.426
6.490
6.362
6.490
24,214,834
+0.13(+2.11%)
Jul 09, 2008
6.554
6.580
6.356
6.356
25,684,082
-0.15(-2.36%)
Jul 08, 2008
6.478
6.522
6.433
6.510
36,359,632
+0.01(+0.20%)
Jul 07, 2008
6.561
6.721
6.401
6.497
31,303,514
-0.06(-0.88%)
Jul 04, 2008
6.676
6.676
6.407
6.554
40,067,072
+0.00(+0.00%)
Jul 03, 2008
6.676
6.676
6.407
6.554
40,067,072
-0.22(-3.30%)
Jul 02, 2008
6.925
6.925
6.765
6.778
47,613,464
-0.20(-2.84%)
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
.