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

Taiwan Semiconductor ADR (NY: TSM )

201.20 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2003 5.340 5.340 5.237 5.306 15,767,454 -0.10(-1.81%)
Sep 29, 2003 5.316 5.433 5.325 5.404 10,712,014 +0.09(+1.66%)
Sep 26, 2003 5.311 5.369 5.271 5.316 9,164,988 +0.00(+0.09%)
Sep 25, 2003 5.389 5.399 5.271 5.311 9,188,666 -0.05(-1.00%)
Sep 24, 2003 5.531 5.570 5.350 5.364 10,685,682 -0.17(-3.01%)
Sep 23, 2003 5.526 5.560 5.516 5.531 7,712,878 +0.04(+0.80%)
Sep 22, 2003 5.673 5.565 5.458 5.487 9,360,739 -0.19(-3.28%)
Sep 19, 2003 5.742 5.703 5.619 5.673 11,152,096 -0.07(-1.19%)
Sep 18, 2003 5.712 5.776 5.712 5.742 13,707,475 +0.03(+0.51%)
Sep 17, 2003 5.732 5.796 5.688 5.712 10,672,414 -0.02(-0.34%)
Sep 16, 2003 5.536 5.786 5.526 5.732 30,965,616 +0.20(+3.54%)
Sep 15, 2003 5.732 5.747 5.516 5.536 35,716,920 -0.37(-6.22%)
Sep 12, 2003 5.894 5.947 5.796 5.903 10,324,594 -0.06(-1.07%)
Sep 11, 2003 5.756 6.026 5.742 5.967 14,686,638 +0.20(+3.48%)
Sep 10, 2003 5.418 6.011 5.418 5.766 18,192,604 -0.35(-5.69%)
Sep 09, 2003 6.286 6.290 6.055 6.114 15,396,159 -0.22(-3.41%)
Sep 08, 2003 6.197 6.335 6.124 6.330 13,326,179 +0.31(+5.13%)
Sep 05, 2003 5.879 6.148 5.864 6.021 14,424,344 +0.19(+3.28%)
Sep 04, 2003 5.766 5.884 5.752 5.830 11,841,205 +0.07(+1.19%)
Sep 03, 2003 5.928 5.928 5.756 5.761 9,466,677 -0.17(-2.89%)
Sep 02, 2003 5.771 5.933 5.771 5.933 11,161,486 +0.16(+2.80%)
Aug 29, 2003 5.781 5.810 5.756 5.771 6,717,793 +0.04(+0.68%)
Aug 28, 2003 5.840 5.854 5.693 5.732 11,052,078 -0.05(-0.85%)
Aug 27, 2003 5.614 5.830 5.595 5.781 16,572,095 +0.17(+2.97%)
Aug 26, 2003 5.511 5.629 5.477 5.614 16,613,735 +0.00(+0.09%)
Aug 25, 2003 5.614 5.703 5.516 5.609 10,009,228 -0.00(-0.09%)
Aug 22, 2003 5.761 5.864 5.609 5.614 28,417,790 +0.02(+0.44%)
Aug 21, 2003 5.413 5.634 5.404 5.590 19,671,862 +0.23(+4.20%)
Aug 20, 2003 5.291 5.364 5.218 5.364 11,613,816 +0.03(+0.55%)
Aug 19, 2003 5.247 5.345 5.227 5.335 19,026,026 +0.09(+1.68%)
Aug 18, 2003 4.997 5.252 4.997 5.247 16,688,851 +0.23(+4.49%)
Aug 15, 2003 5.120 5.120 4.948 5.022 8,381,371 +0.04(+0.89%)
Aug 14, 2003 4.924 5.046 4.889 4.977 14,435,775 +0.07(+1.50%)
Aug 13, 2003 4.826 4.953 4.806 4.904 13,728,907 +0.16(+3.41%)
Aug 12, 2003 4.703 4.752 4.644 4.742 10,905,928 +0.08(+1.68%)
Aug 11, 2003 4.654 4.698 4.635 4.664 10,465,028 +0.04(+0.85%)
Aug 08, 2003 4.889 4.894 4.566 4.625 21,127,850 -0.27(-5.60%)
Aug 07, 2003 4.894 4.904 4.850 4.899 14,808,294 +0.00(+0.00%)
Aug 06, 2003 4.855 4.899 4.801 4.899 13,748,299 +0.04(+0.91%)
Aug 05, 2003 4.845 4.928 4.830 4.855 16,128,134 -0.11(-2.17%)
Aug 04, 2003 4.968 4.992 4.884 4.963 12,848,334 +0.01(+0.30%)
Aug 01, 2003 4.948 4.953 4.894 4.948 11,831,816 +0.05(+1.00%)
Jul 31, 2003 4.826 4.948 4.639 4.899 25,996,112 +0.25(+5.49%)
Jul 30, 2003 4.703 4.703 4.620 4.644 15,053,034 -0.09(-1.96%)
Jul 29, 2003 4.409 4.826 4.409 4.737 13,979,567 -0.13(-2.62%)
Jul 28, 2003 4.826 4.948 4.537 4.865 15,356,152 +0.04(+0.81%)
Jul 25, 2003 4.801 4.830 4.703 4.826 12,333,135 -0.00(-0.10%)
Jul 24, 2003 5.144 5.144 4.801 4.830 29,205,490 -0.10(-2.09%)
Jul 23, 2003 4.875 4.963 4.830 4.933 12,019,402 +0.09(+1.92%)
Jul 22, 2003 4.826 4.840 4.733 4.840 14,157,559 +0.14(+3.02%)
Jul 21, 2003 4.801 4.816 4.649 4.698 21,023,952 -0.13(-2.74%)
Jul 18, 2003 4.894 4.899 4.767 4.830 14,254,312 -0.03(-0.60%)
Jul 17, 2003 4.899 4.938 4.811 4.860 14,806,457 -0.24(-4.80%)
Jul 16, 2003 5.144 5.144 5.012 5.105 15,302,060 +0.04(+0.77%)
Jul 15, 2003 5.095 5.105 4.973 5.066 18,758,220 -0.02(-0.39%)
Jul 14, 2003 5.134 5.232 5.085 5.085 22,425,848 +0.13(+2.67%)
Jul 11, 2003 4.977 5.017 4.943 4.953 12,880,380 +0.05(+1.10%)
Jul 10, 2003 4.997 5.007 4.899 4.899 41,062,820 -0.30(-5.84%)
Jul 09, 2003 5.183 5.237 5.110 5.203 64,710,532 +0.07(+1.43%)
Jul 08, 2003 5.242 5.276 5.110 5.129 41,878,892 -0.28(-5.25%)
Jul 07, 2003 5.350 5.423 5.330 5.413 30,228,744 +0.50(+10.19%)
Jul 03, 2003 4.935 4.963 4.881 4.913 9,688,318 -0.05(-1.01%)
Jul 02, 2003 4.840 4.963 4.795 4.963 18,755,188 +0.24(+5.19%)
Jul 01, 2003 4.572 4.718 4.572 4.718 10,231,947 +0.15(+3.17%)
Jun 30, 2003 4.604 4.622 4.559 4.572 8,834,517 +0.05(+1.20%)
Jun 27, 2003 4.545 4.568 4.491 4.518 8,440,794 -0.03(-0.60%)
Jun 26, 2003 4.532 4.600 4.513 4.545 12,867,421 +0.00(+0.00%)
Jun 25, 2003 4.550 4.650 4.536 4.545 10,488,109 +0.02(+0.50%)
Jun 24, 2003 4.563 4.618 4.513 4.523 10,483,259 -0.07(-1.58%)
Jun 23, 2003 4.722 4.740 4.563 4.595 12,294,693 -0.17(-3.62%)
Jun 20, 2003 4.854 4.872 4.749 4.768 8,520,817 -0.06(-1.31%)
Jun 19, 2003 4.836 4.931 4.763 4.831 11,230,363 -0.00(-0.09%)
Jun 18, 2003 4.695 4.876 4.650 4.836 14,923,555 +0.03(+0.57%)
Jun 17, 2003 4.609 4.822 4.582 4.808 14,265,954 +0.20(+4.33%)
Jun 16, 2003 4.523 4.636 4.491 4.609 10,453,278 +0.07(+1.60%)
Jun 13, 2003 4.709 4.709 4.527 4.536 10,227,538 -0.17(-3.57%)
Jun 12, 2003 4.763 4.786 4.686 4.704 14,179,978 +0.08(+1.77%)
Jun 11, 2003 4.536 4.641 4.473 4.622 20,151,076 -0.09(-1.93%)
Jun 10, 2003 4.727 4.749 4.582 4.713 10,332,031 +0.06(+1.37%)
Jun 09, 2003 4.786 4.786 4.609 4.650 19,375,314 -0.18(-3.67%)
Jun 06, 2003 4.944 5.090 4.813 4.827 29,428,916 +0.03(+0.66%)
Jun 05, 2003 4.586 4.808 4.536 4.795 20,674,202 +0.21(+4.55%)
Jun 04, 2003 4.355 4.622 4.341 4.586 22,382,686 +0.26(+5.97%)
Jun 03, 2003 4.414 4.482 4.250 4.328 28,843,182 -0.29(-6.29%)
Jun 02, 2003 4.740 4.808 4.618 4.618 23,152,718 +0.02(+0.39%)
May 30, 2003 4.513 4.618 4.455 4.600 31,545,452 +0.20(+4.54%)
May 29, 2003 4.318 4.459 4.305 4.400 17,075,804 +0.10(+2.43%)
May 28, 2003 4.105 4.332 4.105 4.296 20,698,232 +0.16(+3.84%)
May 27, 2003 3.942 4.160 3.924 4.137 14,897,321 +0.22(+5.56%)
May 23, 2003 3.992 3.996 3.888 3.919 9,000,075 -0.04(-1.03%)
May 22, 2003 3.856 3.974 3.833 3.960 12,866,099 +0.14(+3.68%)
May 21, 2003 3.765 3.842 3.765 3.819 11,930,952 -0.02(-0.59%)
May 20, 2003 3.892 3.910 3.797 3.842 12,959,790 -0.01(-0.35%)
May 19, 2003 3.924 3.974 3.838 3.856 12,319,825 -0.20(-5.03%)
May 16, 2003 4.173 4.173 4.015 4.060 10,311,970 -0.11(-2.72%)
May 15, 2003 4.069 4.173 4.060 4.173 16,773,127 +0.08(+1.88%)
May 14, 2003 4.064 4.114 3.956 4.096 22,959,824 +0.03(+0.67%)
May 13, 2003 4.037 4.078 3.946 4.069 15,813,730 +0.03(+0.79%)
May 12, 2003 3.892 4.042 3.878 4.037 13,794,412 +0.08(+1.95%)
May 09, 2003 3.878 3.992 3.815 3.960 18,906,638 +0.23(+6.08%)
May 08, 2003 3.788 3.874 3.715 3.733 13,105,727 -0.14(-3.63%)
May 07, 2003 3.878 3.919 3.829 3.874 11,656,933 -0.07(-1.84%)
May 06, 2003 3.996 3.996 3.874 3.946 18,926,038 -0.05(-1.25%)
May 05, 2003 4.019 4.064 3.906 3.996 10,435,863 -0.02(-0.56%)
May 02, 2003 3.874 4.060 3.847 4.019 19,467,682 +0.16(+4.11%)
May 01, 2003 3.801 3.888 3.760 3.860 17,202,342 +0.06(+1.67%)
Apr 30, 2003 3.271 3.815 3.271 3.797 24,443,228 -0.10(-2.67%)
Apr 29, 2003 3.652 3.906 3.652 3.901 43,283,732 +0.41(+11.83%)
Apr 28, 2003 3.402 3.529 3.366 3.488 15,110,275 +0.05(+1.45%)
Apr 25, 2003 3.402 3.461 3.316 3.438 14,127,070 -0.07(-2.07%)
Apr 24, 2003 3.584 3.593 3.497 3.511 13,592,480 -0.23(-6.18%)
Apr 23, 2003 3.715 3.742 3.638 3.742 10,256,637 +0.03(+0.86%)
Apr 22, 2003 3.611 3.724 3.516 3.711 23,320,920 +0.10(+2.76%)
Apr 21, 2003 3.629 3.633 3.561 3.611 8,926,665 +0.06(+1.79%)
Apr 17, 2003 3.484 3.602 3.461 3.547 13,320,225 +0.05(+1.43%)
Apr 16, 2003 3.493 3.529 3.438 3.497 18,916,338 +0.15(+4.33%)
Apr 15, 2003 3.425 3.457 3.339 3.352 12,719,720 -0.08(-2.25%)
Apr 14, 2003 3.370 3.429 3.320 3.429 6,571,602 +0.08(+2.44%)
Apr 11, 2003 3.425 3.466 3.348 3.348 4,815,059 -0.04(-1.07%)
Apr 10, 2003 3.384 3.438 3.334 3.384 8,844,437 -0.04(-1.06%)
Apr 09, 2003 3.379 3.475 3.370 3.420 7,046,450 -0.04(-1.05%)
Apr 08, 2003 3.516 3.525 3.429 3.457 10,575,848 -0.06(-1.68%)
Apr 07, 2003 3.538 3.611 3.493 3.516 18,363,890 +0.12(+3.47%)
Apr 04, 2003 3.452 3.452 3.379 3.398 7,614,769 -0.00(-0.13%)
Apr 03, 2003 3.402 3.561 3.320 3.402 10,808,643 +0.02(+0.54%)
Apr 02, 2003 3.334 3.398 3.085 3.384 17,697,030 +0.25(+8.12%)
Apr 01, 2003 3.153 3.175 3.116 3.130 10,114,227 +0.03(+0.88%)
Mar 31, 2003 3.175 3.175 3.080 3.103 21,457,240 -0.25(-7.57%)
Mar 28, 2003 3.434 3.493 3.325 3.357 13,209,780 -0.11(-3.27%)
Mar 27, 2003 3.407 3.493 3.366 3.470 10,476,205 +0.03(+0.92%)
Mar 26, 2003 3.425 3.534 3.425 3.438 26,497,598 -0.23(-6.30%)
Mar 25, 2003 3.584 3.711 3.584 3.670 13,071,337 +0.06(+1.76%)
Mar 24, 2003 3.629 3.720 3.606 3.606 9,708,820 -0.24(-6.36%)
Mar 21, 2003 3.824 3.860 3.774 3.851 14,299,241 +0.08(+2.17%)
Mar 20, 2003 3.715 3.810 3.697 3.770 13,532,077 +0.05(+1.47%)
Mar 19, 2003 3.733 3.738 3.638 3.715 10,157,214 -0.01(-0.24%)
Mar 18, 2003 3.674 3.738 3.606 3.724 19,710,176 +0.15(+4.32%)
Mar 17, 2003 3.357 3.588 3.348 3.570 13,927,563 +0.08(+2.21%)
Mar 14, 2003 3.502 3.588 3.488 3.493 10,178,598 -0.01(-0.26%)
Mar 13, 2003 3.334 3.502 3.320 3.502 17,732,964 +0.25(+7.67%)
Mar 12, 2003 3.207 3.275 3.207 3.252 9,392,254 +0.07(+2.28%)
Mar 11, 2003 3.130 3.212 3.130 3.180 5,609,560 +0.07(+2.19%)
Mar 10, 2003 3.130 3.166 3.107 3.112 6,045,609 -0.05(-1.44%)
Mar 07, 2003 3.066 3.184 3.035 3.157 9,490,134 +0.05(+1.75%)
Mar 06, 2003 3.071 3.103 2.994 3.103 10,399,268 +0.03(+1.03%)
Mar 05, 2003 3.153 3.157 3.048 3.071 10,766,317 -0.10(-3.01%)
Mar 04, 2003 3.221 3.243 3.153 3.166 8,071,100 -0.13(-3.99%)
Mar 03, 2003 3.302 3.352 3.271 3.298 10,169,560 +0.08(+2.54%)
Feb 28, 2003 3.189 3.248 3.171 3.216 4,875,242 +0.05(+1.43%)
Feb 27, 2003 3.207 3.252 3.144 3.171 8,957,087 -0.03(-0.99%)
Feb 26, 2003 3.252 3.302 3.180 3.203 4,150,624 -0.06(-1.94%)
Feb 25, 2003 3.175 3.284 3.157 3.266 8,724,733 -0.03(-0.96%)
Feb 24, 2003 3.402 3.461 3.298 3.298 9,071,941 -0.09(-2.68%)
Feb 21, 2003 3.357 3.420 3.275 3.389 8,438,589 +0.03(+0.81%)
Feb 20, 2003 3.311 3.379 3.302 3.361 17,521,552 +0.20(+6.16%)
Feb 19, 2003 3.193 3.212 3.139 3.166 5,921,716 -0.04(-1.27%)
Feb 18, 2003 3.130 3.248 3.130 3.207 13,704,248 +0.10(+3.21%)
Feb 14, 2003 2.935 3.144 2.935 3.107 13,637,231 +0.20(+7.03%)
Feb 13, 2003 2.926 2.949 2.885 2.903 8,941,655 -0.05(-1.69%)
Feb 12, 2003 2.939 3.003 2.921 2.953 7,129,780 +0.02(+0.62%)
Feb 11, 2003 2.935 2.971 2.921 2.935 14,584,503 +0.00(+0.00%)
Feb 10, 2003 2.994 3.017 2.899 2.935 8,383,036 -0.10(-3.14%)
Feb 07, 2003 3.080 3.107 3.003 3.030 7,995,045 -0.05(-1.62%)
Feb 06, 2003 3.062 3.130 3.039 3.080 10,919,749 -0.15(-4.63%)
Feb 05, 2003 3.153 3.257 3.116 3.230 13,474,981 +0.15(+4.71%)
Feb 04, 2003 3.125 3.125 3.053 3.085 6,266,499 -0.04(-1.16%)
Feb 03, 2003 3.044 3.166 3.044 3.121 6,926,305 +0.08(+2.69%)
Jan 31, 2003 3.039 3.094 2.994 3.039 12,354,656 -0.07(-2.19%)
Jan 30, 2003 3.302 3.302 3.089 3.107 9,789,725 -0.16(-4.86%)
Jan 29, 2003 3.198 3.280 3.130 3.266 16,544,520 +0.02(+0.70%)
Jan 28, 2003 3.266 3.629 3.193 3.243 24,801,680 -0.15(-4.54%)
Jan 27, 2003 3.429 3.516 3.389 3.398 12,325,556 -0.11(-3.23%)
Jan 24, 2003 3.720 3.720 3.488 3.511 6,064,347 -0.21(-5.61%)
Jan 23, 2003 3.652 3.724 3.606 3.720 13,664,567 +0.27(+7.89%)
Jan 22, 2003 3.379 3.506 3.348 3.447 7,471,918 +0.02(+0.66%)
Jan 21, 2003 3.484 3.565 3.416 3.425 7,233,391 -0.02(-0.53%)
Jan 17, 2003 3.584 3.584 3.429 3.443 13,853,272 -0.23(-6.30%)
Jan 16, 2003 3.801 3.888 3.661 3.674 12,463,999 -0.21(-5.37%)
Jan 15, 2003 3.765 3.901 3.688 3.883 14,406,380 +0.13(+3.51%)
Jan 14, 2003 3.788 3.792 3.697 3.751 10,138,917 -0.01(-0.36%)
Jan 13, 2003 3.824 3.842 3.724 3.765 14,821,046 +0.14(+3.75%)
Jan 10, 2003 3.520 3.683 3.429 3.629 20,475,136 +0.11(+3.23%)
Jan 09, 2003 3.393 3.516 3.389 3.516 9,864,678 +0.18(+5.44%)
Jan 08, 2003 3.447 3.452 3.325 3.334 9,258,001 -0.15(-4.30%)
Jan 07, 2003 3.506 3.543 3.447 3.484 12,254,792 +0.01(+0.39%)
Jan 06, 2003 3.393 3.516 3.375 3.470 13,044,663 +0.09(+2.68%)
Jan 03, 2003 3.307 3.407 3.307 3.379 9,499,613 +0.08(+2.34%)
Jan 02, 2003 3.243 3.320 3.193 3.302 11,160,039 +0.10(+3.26%)
Dec 31, 2002 3.207 3.262 3.171 3.198 5,074,308 +0.03(+0.86%)
Dec 30, 2002 3.221 3.243 3.162 3.171 7,909,510 -0.12(-3.59%)
Dec 27, 2002 3.343 3.370 3.284 3.289 5,207,460 -0.08(-2.29%)
Dec 26, 2002 3.379 3.425 3.339 3.366 2,664,794 +0.02(+0.54%)
Dec 24, 2002 3.357 3.375 3.334 3.348 1,242,894 -0.03(-0.94%)
Dec 23, 2002 3.339 3.393 3.325 3.379 5,483,022 +0.00(+0.13%)
Dec 20, 2002 3.334 3.461 3.334 3.375 7,942,137 +0.05(+1.36%)
Dec 19, 2002 3.271 3.384 3.266 3.330 9,549,435 -0.00(-0.14%)
Dec 18, 2002 3.529 3.529 3.307 3.334 21,042,794 -0.20(-5.53%)
Dec 17, 2002 3.602 3.652 3.520 3.529 7,749,464 -0.07(-2.02%)
Dec 16, 2002 3.584 3.602 3.520 3.602 10,978,609 +0.11(+3.12%)
Dec 13, 2002 3.629 3.633 3.466 3.493 16,346,336 -0.17(-4.70%)
Dec 12, 2002 3.788 3.788 3.629 3.665 12,805,475 -0.15(-3.81%)
Dec 11, 2002 3.856 3.856 3.742 3.810 9,027,631 -0.07(-1.75%)
Dec 10, 2002 3.833 3.942 3.801 3.878 10,268,321 +0.05(+1.18%)
Dec 09, 2002 3.992 3.992 3.819 3.833 9,281,809 -0.16(-3.98%)
Dec 06, 2002 3.878 4.033 3.833 3.992 6,513,183 +0.06(+1.50%)
Dec 05, 2002 4.196 4.196 3.915 3.933 12,508,970 -0.14(-3.45%)
Dec 04, 2002 3.969 4.083 3.892 4.073 21,887,556 -0.07(-1.75%)
Dec 03, 2002 4.241 4.255 4.110 4.146 16,117,510 -0.14(-3.18%)
Dec 02, 2002 4.355 4.400 4.219 4.282 19,167,430 +0.09(+2.05%)
Nov 29, 2002 4.241 4.305 4.132 4.196 11,989,591 +0.07(+1.76%)
Nov 27, 2002 3.933 4.142 3.933 4.123 20,642,678 +0.27(+6.94%)
Nov 26, 2002 3.946 4.037 3.833 3.856 19,695,406 -0.16(-4.06%)
Nov 25, 2002 4.078 4.182 3.992 4.019 27,216,264 -0.05(-1.34%)
Nov 22, 2002 4.128 4.182 4.037 4.073 26,500,684 +0.08(+2.05%)
Nov 21, 2002 3.983 4.137 3.942 3.992 39,758,964 +0.22(+5.77%)
Nov 20, 2002 3.611 3.783 3.611 3.774 17,385,756 +0.15(+4.00%)
Nov 19, 2002 3.729 3.760 3.611 3.629 16,728,816 -0.17(-4.53%)
Nov 18, 2002 3.924 3.956 3.801 3.801 17,342,108 -0.07(-1.87%)
Nov 15, 2002 3.810 3.897 3.647 3.874 14,503,157 +0.06(+1.67%)
Nov 14, 2002 3.720 3.819 3.584 3.810 15,449,547 +0.25(+7.01%)
Nov 13, 2002 3.674 3.674 3.502 3.561 11,978,348 -0.16(-4.27%)
Nov 12, 2002 3.629 3.774 3.615 3.720 8,126,873 +0.17(+4.73%)
Nov 11, 2002 3.729 3.729 3.538 3.552 10,601,641 -0.39(-9.79%)
Nov 08, 2002 3.969 4.046 3.901 3.937 9,139,178 -0.08(-1.92%)
Nov 07, 2002 4.087 4.114 4.010 4.015 15,381,869 -0.21(-4.94%)
Nov 06, 2002 4.015 4.264 4.015 4.223 27,536,578 +0.39(+10.31%)
Nov 05, 2002 3.856 3.888 3.760 3.829 17,239,598 -0.19(-4.63%)
Nov 04, 2002 3.788 4.128 3.720 4.015 25,865,350 +0.34(+9.39%)
Nov 01, 2002 3.470 3.674 3.420 3.670 10,989,852 +0.12(+3.45%)
Oct 31, 2002 3.638 3.679 3.516 3.547 6,689,322 -0.06(-1.64%)
Oct 30, 2002 3.502 3.629 3.438 3.606 9,556,269 +0.13(+3.65%)
Oct 29, 2002 3.629 3.647 3.429 3.479 7,761,589 -0.18(-4.84%)
Oct 28, 2002 3.720 3.742 3.633 3.656 12,301,748 +0.02(+0.50%)
Oct 25, 2002 3.493 3.670 3.479 3.638 11,275,555 +0.16(+4.56%)
Oct 24, 2002 3.552 3.575 3.407 3.479 15,310,885 -0.04(-1.16%)
Oct 23, 2002 3.221 3.525 3.216 3.520 16,746,232 +0.37(+11.65%)
Oct 22, 2002 3.071 3.221 3.062 3.153 15,978,847 -0.24(-7.09%)
Oct 21, 2002 3.266 3.411 3.198 3.393 13,691,682 +0.06(+1.77%)
Oct 18, 2002 3.357 3.379 3.275 3.334 10,524,263 +0.00(+0.00%)
Oct 17, 2002 3.402 3.407 3.280 3.334 16,871,668 +0.21(+6.68%)
Oct 16, 2002 3.085 3.175 3.066 3.125 18,903,110 -0.16(-4.83%)
Oct 15, 2002 3.153 3.497 3.144 3.284 26,929,680 +0.54(+19.47%)
Oct 14, 2002 2.658 2.808 2.645 2.749 6,943,280 +0.02(+0.83%)
Oct 11, 2002 2.631 2.781 2.586 2.726 20,330,522 +0.14(+5.44%)
Oct 10, 2002 2.427 2.654 2.409 2.586 15,267,676 +0.16(+6.54%)
Oct 09, 2002 2.450 2.563 2.418 2.427 28,714,220 -0.07(-2.73%)
Oct 08, 2002 2.531 2.540 2.413 2.495 22,104,480 +0.05(+1.85%)
Oct 07, 2002 2.504 2.527 2.427 2.450 17,128,932 -0.17(-6.57%)
Oct 04, 2002 2.685 2.708 2.599 2.622 7,939,712 -0.05(-1.87%)
Oct 03, 2002 2.731 2.731 2.608 2.672 11,712,045 -0.15(-5.46%)
Oct 02, 2002 2.835 2.899 2.781 2.826 22,669,712 -0.13(-4.45%)
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.