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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2012 9.787 9.819 9.556 9.605 34,018,136 -0.14(-1.44%)
May 30, 2012 9.766 9.787 9.661 9.745 14,825,776 -0.15(-1.55%)
May 29, 2012 9.976 10.03 9.829 9.899 19,683,052 +0.12(+1.22%)
May 25, 2012 9.745 9.864 9.724 9.780 9,230,573 +0.01(+0.14%)
May 24, 2012 9.899 9.941 9.724 9.766 15,431,829 -0.08(-0.85%)
May 23, 2012 9.808 9.878 9.693 9.850 18,178,494 -0.22(-2.22%)
May 22, 2012 10.07 10.16 10.01 10.07 19,595,170 -0.01(-0.14%)
May 21, 2012 10.06 10.14 10.03 10.09 26,095,054 +0.10(+0.98%)
May 18, 2012 10.24 10.37 9.990 9.990 18,115,358 -0.29(-2.86%)
May 17, 2012 10.37 10.44 10.26 10.28 16,118,652 -0.15(-1.47%)
May 16, 2012 10.42 10.50 10.29 10.44 20,492,984 +0.09(+0.88%)
May 15, 2012 10.60 10.61 10.31 10.35 23,622,944 -0.20(-1.92%)
May 14, 2012 10.59 10.68 10.55 10.55 11,602,765 -0.22(-2.01%)
May 11, 2012 10.63 10.86 10.63 10.77 11,293,153 +0.00(+0.00%)
May 10, 2012 10.73 10.81 10.61 10.77 10,264,269 +0.18(+1.72%)
May 09, 2012 10.52 10.70 10.48 10.58 15,929,040 -0.02(-0.20%)
May 08, 2012 10.65 10.72 10.41 10.61 19,692,444 -0.18(-1.69%)
May 07, 2012 10.71 10.84 10.66 10.79 11,760,952 -0.01(-0.13%)
May 04, 2012 10.98 11.00 10.80 10.80 13,817,421 -0.18(-1.66%)
May 03, 2012 11.22 11.27 10.96 10.98 13,562,712 -0.28(-2.49%)
May 02, 2012 10.96 11.28 10.88 11.26 19,263,438 +0.40(+3.67%)
May 01, 2012 10.92 11.02 10.86 10.86 13,316,500 -0.04(-0.32%)
Apr 30, 2012 11.24 11.24 10.90 10.90 21,244,240 -0.40(-3.53%)
Apr 27, 2012 11.03 11.30 10.95 11.30 21,020,560 +0.23(+2.09%)
Apr 26, 2012 10.67 11.15 10.60 11.07 27,683,956 +0.64(+6.10%)
Apr 25, 2012 10.52 10.52 10.40 10.43 14,404,963 +0.04(+0.34%)
Apr 24, 2012 10.47 10.54 10.35 10.40 13,886,742 -0.02(-0.20%)
Apr 23, 2012 10.42 10.44 10.31 10.42 10,129,810 -0.15(-1.46%)
Apr 20, 2012 10.74 10.75 10.53 10.57 9,623,147 -0.10(-0.92%)
Apr 19, 2012 10.69 10.81 10.59 10.67 10,427,486 -0.02(-0.20%)
Apr 18, 2012 10.61 10.75 10.48 10.69 8,616,999 +0.05(+0.46%)
Apr 17, 2012 10.60 10.67 10.50 10.64 15,843,235 +0.08(+0.73%)
Apr 16, 2012 10.68 10.73 10.52 10.56 9,069,188 +0.00(+0.00%)
Apr 13, 2012 10.54 10.65 10.46 10.56 13,467,304 +0.13(+1.21%)
Apr 12, 2012 10.38 10.49 10.38 10.44 10,212,859 +0.09(+0.88%)
Apr 11, 2012 10.33 10.42 10.33 10.35 8,693,402 +0.12(+1.16%)
Apr 10, 2012 10.40 10.49 10.21 10.23 16,456,558 -0.17(-1.62%)
Apr 09, 2012 10.49 10.56 10.38 10.40 11,369,159 -0.27(-2.49%)
Apr 05, 2012 10.51 10.71 10.49 10.66 11,885,304 +0.17(+1.60%)
Apr 04, 2012 10.56 10.59 10.38 10.49 8,658,453 -0.15(-1.45%)
Apr 03, 2012 10.78 10.84 10.61 10.65 11,615,009 -0.13(-1.17%)
Apr 02, 2012 10.68 10.86 10.58 10.77 11,096,239 +0.08(+0.79%)
Mar 30, 2012 10.63 10.78 10.59 10.69 10,939,433 +0.14(+1.33%)
Mar 29, 2012 10.51 10.56 10.47 10.55 10,094,325 -0.07(-0.66%)
Mar 28, 2012 10.69 10.77 10.58 10.62 15,493,565 -0.13(-1.24%)
Mar 27, 2012 10.79 10.85 10.73 10.75 8,378,778 -0.01(-0.07%)
Mar 26, 2012 10.49 10.77 10.48 10.76 13,849,519 +0.27(+2.60%)
Mar 23, 2012 10.61 10.61 10.47 10.49 9,505,760 -0.03(-0.27%)
Mar 22, 2012 10.52 10.61 10.48 10.51 8,773,221 -0.13(-1.18%)
Mar 21, 2012 10.71 10.79 10.59 10.64 10,202,833 +0.19(+1.81%)
Mar 20, 2012 10.54 10.55 10.38 10.45 7,579,437 -0.15(-1.45%)
Mar 19, 2012 10.49 10.68 10.40 10.61 10,167,344 +0.26(+2.50%)
Mar 16, 2012 10.42 10.44 10.33 10.35 7,505,952 -0.11(-1.00%)
Mar 15, 2012 10.44 10.51 10.35 10.45 10,076,309 +0.09(+0.88%)
Mar 14, 2012 10.44 10.57 10.35 10.36 9,495,538 -0.04(-0.40%)
Mar 13, 2012 10.21 10.40 10.18 10.40 9,848,276 +0.33(+3.26%)
Mar 12, 2012 10.21 10.21 10.03 10.07 10,611,197 -0.14(-1.37%)
Mar 09, 2012 10.25 10.26 10.15 10.21 7,985,550 -0.01(-0.07%)
Mar 08, 2012 10.14 10.23 10.12 10.22 7,698,397 +0.15(+1.46%)
Mar 07, 2012 9.983 10.11 9.941 10.07 13,026,452 +0.17(+1.69%)
Mar 06, 2012 9.955 10.03 9.864 9.906 10,701,265 -0.12(-1.19%)
Mar 05, 2012 10.09 10.15 9.955 10.02 9,580,288 -0.18(-1.78%)
Mar 02, 2012 10.17 10.24 10.13 10.21 8,782,123 -0.04(-0.34%)
Mar 01, 2012 10.25 10.27 10.09 10.24 8,832,441 +0.08(+0.83%)
Feb 29, 2012 10.31 10.35 10.14 10.16 14,908,155 -0.12(-1.16%)
Feb 28, 2012 10.11 10.28 10.11 10.28 10,737,509 +0.21(+2.09%)
Feb 27, 2012 9.997 10.11 9.920 10.07 7,596,966 +0.01(+0.14%)
Feb 24, 2012 9.934 10.07 9.934 10.05 10,509,862 +0.16(+1.63%)
Feb 23, 2012 10.02 10.02 9.864 9.892 13,302,782 -0.24(-2.35%)
Feb 22, 2012 10.08 10.14 10.00 10.13 10,455,547 +0.07(+0.70%)
Feb 21, 2012 10.20 10.26 10.02 10.06 13,672,443 -0.17(-1.64%)
Feb 17, 2012 10.23 10.33 10.18 10.23 11,277,546 +0.06(+0.62%)
Feb 16, 2012 10.02 10.20 10.00 10.16 11,095,333 +0.15(+1.47%)
Feb 15, 2012 10.00 10.12 9.969 10.02 17,123,692 +0.10(+0.99%)
Feb 14, 2012 9.829 9.934 9.822 9.920 15,703,428 +0.05(+0.50%)
Feb 13, 2012 9.857 9.906 9.787 9.871 19,012,442 +0.19(+1.95%)
Feb 10, 2012 9.850 9.857 9.647 9.682 12,815,892 -0.31(-3.08%)
Feb 09, 2012 9.934 10.02 9.843 9.990 13,009,331 +0.06(+0.63%)
Feb 08, 2012 9.822 9.976 9.808 9.927 9,905,643 +0.10(+1.00%)
Feb 07, 2012 9.752 9.889 9.710 9.829 8,997,687 +0.04(+0.43%)
Feb 06, 2012 9.801 9.822 9.724 9.787 12,965,558 -0.04(-0.43%)
Feb 03, 2012 9.661 9.833 9.654 9.829 15,973,148 +0.10(+1.01%)
Feb 02, 2012 9.927 9.948 9.724 9.731 16,268,157 -0.20(-1.97%)
Feb 01, 2012 9.864 9.983 9.861 9.927 13,315,420 +0.08(+0.78%)
Jan 31, 2012 9.878 9.927 9.787 9.850 10,155,953 +0.07(+0.72%)
Jan 30, 2012 9.843 9.843 9.686 9.780 14,067,626 -0.09(-0.92%)
Jan 27, 2012 9.955 9.927 9.787 9.871 15,779,058 -0.08(-0.84%)
Jan 26, 2012 9.948 10.09 9.916 9.955 19,616,102 +0.05(+0.49%)
Jan 25, 2012 9.808 9.913 9.724 9.906 13,288,195 +0.16(+1.65%)
Jan 24, 2012 9.717 9.822 9.689 9.745 12,814,155 -0.06(-0.57%)
Jan 23, 2012 9.808 9.899 9.710 9.801 14,291,942 +0.03(+0.29%)
Jan 20, 2012 9.934 9.976 9.759 9.773 20,583,372 -0.20(-2.03%)
Jan 19, 2012 9.710 9.983 9.703 9.976 20,319,542 +0.30(+3.11%)
Jan 18, 2012 9.528 9.752 9.528 9.675 20,018,020 +0.26(+2.75%)
Jan 17, 2012 9.591 9.612 9.388 9.416 19,331,962 -0.20(-2.11%)
Jan 13, 2012 9.626 9.654 9.507 9.619 13,671,814 -0.06(-0.58%)
Jan 12, 2012 9.584 9.780 9.584 9.675 18,176,854 +0.12(+1.24%)
Jan 11, 2012 9.521 9.584 9.500 9.556 16,420,550 -0.08(-0.80%)
Jan 10, 2012 9.465 9.668 9.416 9.633 22,158,044 +0.27(+2.91%)
Jan 09, 2012 9.199 9.367 9.185 9.360 10,782,332 +0.16(+1.75%)
Jan 06, 2012 9.283 9.283 9.157 9.199 11,115,014 -0.08(-0.83%)
Jan 05, 2012 9.227 9.290 9.192 9.276 14,731,864 +0.08(+0.91%)
Jan 04, 2012 9.199 9.241 9.122 9.192 10,558,616 +0.16(+1.78%)
Dec 30, 2011 9.122 9.143 9.011 9.032 5,979,526 -0.08(-0.84%)
Dec 29, 2011 9.074 9.129 9.019 9.108 5,710,177 +0.07(+0.77%)
Dec 28, 2011 9.067 9.150 9.025 9.039 8,727,525 -0.07(-0.77%)
Dec 27, 2011 9.032 9.203 9.004 9.108 6,396,912 +0.07(+0.77%)
Dec 23, 2011 9.018 9.067 8.927 9.039 5,302,294 +0.15(+1.65%)
Dec 21, 2011 9.004 9.060 8.759 8.892 23,844,298 +0.03(+0.39%)
Dec 20, 2011 8.836 8.955 8.787 8.857 26,472,204 +0.24(+2.76%)
Dec 19, 2011 8.864 8.920 8.612 8.619 14,848,873 -0.31(-3.45%)
Dec 16, 2011 8.752 8.955 8.696 8.927 19,337,526 +0.18(+2.08%)
Dec 15, 2011 8.878 8.878 8.696 8.745 11,720,519 -0.03(-0.40%)
Dec 14, 2011 8.850 8.955 8.773 8.780 14,006,329 -0.12(-1.34%)
Dec 13, 2011 9.053 9.115 8.815 8.899 17,943,750 -0.15(-1.62%)
Dec 12, 2011 9.011 9.053 8.899 9.046 14,031,710 -0.10(-1.15%)
Dec 09, 2011 8.976 9.227 8.899 9.150 19,689,798 +0.10(+1.08%)
Dec 08, 2011 9.129 9.241 9.032 9.053 12,881,364 -0.20(-2.12%)
Dec 07, 2011 9.011 9.290 8.997 9.248 16,717,394 +0.20(+2.16%)
Dec 06, 2011 9.129 9.185 9.039 9.053 19,380,342 -0.20(-2.12%)
Dec 05, 2011 9.283 9.304 9.178 9.248 22,633,028 +0.07(+0.76%)
Dec 02, 2011 9.262 9.346 9.157 9.178 12,423,879 -0.06(-0.68%)
Dec 01, 2011 9.060 9.283 9.053 9.241 15,990,383 +0.20(+2.24%)
Nov 30, 2011 8.934 9.067 8.871 9.039 27,038,420 +0.36(+4.19%)
Nov 29, 2011 8.766 8.780 8.668 8.675 13,385,551 -0.10(-1.20%)
Nov 28, 2011 8.647 8.801 8.647 8.780 16,503,859 +0.34(+3.98%)
Nov 25, 2011 8.416 8.535 8.395 8.444 7,869,022 -0.09(-1.07%)
Nov 23, 2011 8.640 8.682 8.493 8.535 17,009,980 -0.25(-2.87%)
Nov 22, 2011 8.787 8.843 8.731 8.787 23,024,140 +0.00(+0.00%)
Nov 21, 2011 8.745 8.829 8.650 8.787 21,515,702 -0.07(-0.79%)
Nov 18, 2011 8.899 8.899 8.727 8.857 16,245,316 -0.03(-0.39%)
Nov 17, 2011 9.004 9.004 8.822 8.892 18,794,454 -0.02(-0.24%)
Nov 16, 2011 9.060 9.108 8.906 8.913 18,149,928 -0.24(-2.60%)
Nov 15, 2011 9.060 9.150 8.997 9.150 14,564,786 +0.07(+0.77%)
Nov 14, 2011 9.088 9.157 9.046 9.081 12,931,856 +0.02(+0.23%)
Nov 11, 2011 8.885 9.108 8.878 9.060 17,802,788 +0.20(+2.21%)
Nov 10, 2011 8.801 8.920 8.766 8.864 22,344,666 +0.13(+1.52%)
Nov 09, 2011 8.780 8.857 8.689 8.731 15,993,580 -0.31(-3.48%)
Nov 08, 2011 9.060 9.081 8.906 9.046 10,785,246 -0.05(-0.54%)
Nov 07, 2011 9.046 9.101 8.955 9.094 10,902,246 +0.01(+0.15%)
Nov 04, 2011 8.990 9.136 8.983 9.081 14,238,857 +0.06(+0.62%)
Nov 03, 2011 9.011 9.046 8.836 9.025 17,205,200 +0.13(+1.42%)
Nov 02, 2011 8.808 8.906 8.752 8.899 16,249,661 +0.19(+2.17%)
Nov 01, 2011 8.633 8.780 8.549 8.710 21,119,506 -0.12(-1.35%)
Oct 31, 2011 8.836 8.920 8.780 8.829 12,748,898 -0.08(-0.94%)
Oct 28, 2011 8.983 8.993 8.892 8.913 18,696,918 -0.15(-1.62%)
Oct 27, 2011 8.878 9.136 8.843 9.060 41,604,272 +0.49(+5.71%)
Oct 26, 2011 8.626 8.696 8.479 8.570 24,233,460 +0.04(+0.49%)
Oct 25, 2011 8.619 8.647 8.521 8.528 14,946,279 -0.20(-2.32%)
Oct 24, 2011 8.507 8.738 8.507 8.731 10,265,345 +0.21(+2.46%)
Oct 21, 2011 8.374 8.535 8.374 8.521 10,334,770 +0.26(+3.13%)
Oct 20, 2011 8.409 8.423 8.143 8.262 19,115,612 -0.21(-2.48%)
Oct 19, 2011 8.479 8.594 8.437 8.472 12,249,946 -0.07(-0.82%)
Oct 18, 2011 8.395 8.570 8.353 8.542 12,664,105 +0.14(+1.67%)
Oct 17, 2011 8.528 8.549 8.353 8.402 13,376,505 -0.20(-2.36%)
Oct 14, 2011 8.598 8.626 8.514 8.605 13,676,608 +0.09(+1.07%)
Oct 13, 2011 8.402 8.517 8.353 8.514 20,981,920 +0.01(+0.08%)
Oct 12, 2011 8.381 8.549 8.367 8.507 15,607,843 +0.21(+2.53%)
Oct 11, 2011 8.339 8.409 8.290 8.297 11,797,136 -0.11(-1.33%)
Oct 10, 2011 8.367 8.423 8.325 8.409 16,023,974 +0.15(+1.86%)
Oct 07, 2011 8.269 8.311 8.122 8.255 23,755,206 -0.02(-0.25%)
Oct 06, 2011 8.206 8.283 8.178 8.276 22,786,346 +0.01(+0.08%)
Oct 05, 2011 8.157 8.269 8.066 8.269 16,361,066 +0.06(+0.68%)
Oct 04, 2011 7.877 8.220 7.877 8.213 28,140,528 +0.30(+3.80%)
Oct 03, 2011 8.025 8.157 7.912 7.912 22,741,118 -0.08(-1.05%)
Sep 30, 2011 8.192 8.255 7.961 7.996 22,390,878 -0.27(-3.22%)
Sep 29, 2011 8.360 8.388 8.136 8.262 14,725,713 +0.03(+0.34%)
Sep 28, 2011 8.353 8.388 8.234 8.234 16,563,176 -0.17(-2.08%)
Sep 27, 2011 8.227 8.507 8.213 8.409 26,020,558 +0.32(+3.98%)
Sep 26, 2011 8.108 8.150 7.905 8.087 25,765,750 -0.10(-1.28%)
Sep 23, 2011 7.933 8.192 7.898 8.192 31,933,918 +0.13(+1.65%)
Sep 22, 2011 8.059 8.143 7.968 8.059 34,944,204 -0.28(-3.36%)
Sep 21, 2011 8.549 8.612 8.332 8.339 17,810,830 -0.14(-1.65%)
Sep 20, 2011 8.563 8.598 8.472 8.479 15,547,242 -0.07(-0.82%)
Sep 19, 2011 8.521 8.598 8.402 8.549 11,233,728 -0.13(-1.53%)
Sep 16, 2011 8.640 8.752 8.577 8.682 22,362,424 +0.21(+2.48%)
Sep 15, 2011 8.395 8.535 8.395 8.472 22,751,118 +0.20(+2.45%)
Sep 14, 2011 8.276 8.346 8.122 8.269 26,910,106 -0.10(-1.17%)
Sep 13, 2011 8.304 8.381 8.241 8.367 16,598,752 +0.01(+0.17%)
Sep 12, 2011 8.227 8.388 8.185 8.353 18,248,140 +0.04(+0.50%)
Sep 09, 2011 8.353 8.451 8.255 8.311 21,523,708 -0.08(-1.00%)
Sep 08, 2011 8.318 8.465 8.290 8.395 23,269,790 -0.03(-0.41%)
Sep 07, 2011 8.255 8.430 8.241 8.430 17,720,120 +0.37(+4.60%)
Sep 06, 2011 7.968 8.080 7.912 8.059 18,283,616 -0.10(-1.20%)
Sep 02, 2011 8.199 8.255 8.094 8.157 15,322,799 -0.16(-1.93%)
Sep 01, 2011 8.339 8.430 8.297 8.318 13,001,950 -0.06(-0.67%)
Aug 31, 2011 8.444 8.451 8.314 8.374 14,501,998 +0.00(+0.00%)
Aug 30, 2011 8.402 8.437 8.318 8.374 11,302,787 -0.11(-1.32%)
Aug 29, 2011 8.346 8.486 8.325 8.486 11,854,608 +0.22(+2.71%)
Aug 26, 2011 7.975 8.297 7.975 8.262 13,467,017 +0.32(+4.05%)
Aug 25, 2011 8.178 8.248 7.912 7.940 25,327,496 -0.27(-3.32%)
Aug 24, 2011 8.248 8.255 8.066 8.213 20,399,216 -0.07(-0.84%)
Aug 23, 2011 7.947 8.318 7.947 8.283 23,679,614 +0.42(+5.34%)
Aug 22, 2011 7.842 7.912 7.723 7.863 24,962,166 +0.21(+2.74%)
Aug 19, 2011 7.653 7.849 7.625 7.653 17,007,562 -0.08(-1.00%)
Aug 18, 2011 7.800 7.842 7.520 7.730 30,186,948 -0.32(-4.00%)
Aug 17, 2011 8.073 8.108 7.940 8.052 13,548,318 -0.01(-0.09%)
Aug 16, 2011 8.038 8.171 7.975 8.059 16,483,800 -0.10(-1.29%)
Aug 15, 2011 8.129 8.199 8.080 8.164 7,840,446 +0.15(+1.83%)
Aug 12, 2011 7.989 8.080 7.930 8.017 12,920,179 -0.04(-0.52%)
Aug 11, 2011 7.842 8.178 7.842 8.059 24,317,334 +0.31(+4.07%)
Aug 10, 2011 7.919 7.968 7.730 7.744 27,712,296 -0.30(-3.74%)
Aug 09, 2011 7.828 8.059 7.604 8.045 31,113,632 +0.39(+5.12%)
Aug 08, 2011 7.828 7.912 7.583 7.653 25,928,732 -0.43(-5.36%)
Aug 05, 2011 8.087 8.178 7.821 8.087 31,603,486 -0.01(-0.17%)
Aug 04, 2011 8.409 8.493 8.094 8.101 38,468,932 -0.41(-4.77%)
Aug 03, 2011 8.493 8.570 8.339 8.507 27,668,854 -0.02(-0.25%)
Aug 02, 2011 8.710 8.717 8.528 8.528 18,235,146 -0.24(-2.71%)
Aug 01, 2011 8.815 8.878 8.626 8.766 28,767,480 +0.12(+1.38%)
Jul 29, 2011 8.612 8.696 8.556 8.647 29,420,370 +0.03(+0.41%)
Jul 28, 2011 8.745 8.892 8.591 8.612 39,746,100 -0.17(-1.99%)
Jul 27, 2011 8.976 8.997 8.766 8.787 27,329,104 -0.24(-2.64%)
Jul 26, 2011 8.962 9.129 8.955 9.025 23,035,194 +0.10(+1.18%)
Jul 25, 2011 8.899 8.969 8.815 8.920 34,906,244 -0.16(-1.77%)
Jul 22, 2011 8.815 9.081 8.815 9.081 23,497,688 +0.29(+3.26%)
Jul 21, 2011 8.724 8.871 8.689 8.794 11,887,491 +0.07(+0.80%)
Jul 20, 2011 8.717 8.773 8.647 8.724 12,450,349 +0.17(+2.05%)
Jul 19, 2011 8.458 8.591 8.395 8.549 19,080,222 +0.06(+0.66%)
Jul 18, 2011 8.493 8.521 8.416 8.493 21,407,246 -0.06(-0.65%)
Jul 15, 2011 8.570 8.612 8.465 8.549 16,469,591 +0.05(+0.58%)
Jul 14, 2011 8.682 8.696 8.458 8.500 25,412,408 -0.20(-2.33%)
Jul 13, 2011 8.717 8.878 8.675 8.703 24,435,170 +0.14(+1.63%)
Jul 12, 2011 8.612 8.626 8.479 8.563 23,435,376 -0.09(-1.05%)
Jul 11, 2011 8.724 8.787 8.633 8.654 14,636,458 -0.17(-1.98%)
Jul 08, 2011 8.843 8.850 8.633 8.829 19,967,324 -0.10(-1.10%)
Jul 07, 2011 8.850 8.997 8.787 8.927 28,443,914 +0.16(+1.84%)
Jul 06, 2011 8.836 8.843 8.675 8.766 29,694,062 -0.13(-1.49%)
Jul 05, 2011 8.990 8.990 8.829 8.899 14,775,520 -0.13(-1.47%)
Jul 01, 2011 8.808 9.039 8.808 9.032 24,335,956 +0.21(+2.38%)
Jun 30, 2011 8.773 8.892 8.710 8.822 29,956,880 +0.18(+2.11%)
Jun 29, 2011 8.717 8.745 8.577 8.640 23,737,230 +0.03(+0.40%)
Jun 28, 2011 8.411 8.605 8.438 8.605 47,679,380 +0.19(+2.31%)
Jun 27, 2011 8.317 8.458 8.277 8.411 41,501,876 +0.09(+1.05%)
Jun 24, 2011 8.491 8.525 8.297 8.324 38,811,176 -0.30(-3.43%)
Jun 23, 2011 8.512 8.652 8.391 8.619 27,024,952 -0.05(-0.62%)
Jun 22, 2011 8.827 8.827 8.666 8.673 25,062,418 -0.23(-2.64%)
Jun 21, 2011 8.753 8.914 8.733 8.908 19,948,176 +0.25(+2.87%)
Jun 20, 2011 8.659 8.679 8.622 8.659 15,996,258 +0.12(+1.42%)
Jun 17, 2011 8.793 8.800 8.501 8.538 27,514,598 -0.19(-2.15%)
Jun 16, 2011 8.787 8.834 8.667 8.726 25,194,428 -0.08(-0.91%)
Jun 15, 2011 8.867 8.961 8.800 8.807 27,145,620 -0.14(-1.58%)
Jun 14, 2011 8.901 8.975 8.894 8.948 18,492,334 +0.23(+2.62%)
Jun 13, 2011 8.760 8.787 8.699 8.720 19,417,650 -0.04(-0.46%)
Jun 10, 2011 8.995 9.022 8.726 8.760 46,143,864 -0.34(-3.76%)
Jun 09, 2011 9.210 9.216 8.941 9.102 21,219,758 -0.11(-1.17%)
Jun 08, 2011 9.330 9.330 9.156 9.210 22,246,208 -0.11(-1.15%)
Jun 07, 2011 9.257 9.431 9.250 9.317 21,942,844 +0.13(+1.46%)
Jun 06, 2011 9.149 9.263 9.122 9.183 15,778,314 +0.03(+0.29%)
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.