Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
159.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 30, 2009
6.304
6.323
6.028
6.124
59,143,728
-0.24(-3.73%)
Oct 29, 2009
6.278
6.394
6.246
6.362
23,718,456
+0.19(+3.01%)
Oct 28, 2009
6.323
6.368
6.163
6.176
40,816,612
-0.16(-2.53%)
Oct 27, 2009
6.477
6.503
6.259
6.336
47,807,748
-0.10(-1.50%)
Oct 26, 2009
6.503
6.516
6.400
6.433
57,160,836
+0.01(+0.10%)
Oct 23, 2009
6.490
6.490
6.420
6.426
33,304,026
-0.11(-1.67%)
Oct 22, 2009
6.497
6.599
6.439
6.535
25,043,348
-0.01(-0.20%)
Oct 21, 2009
6.400
6.683
6.368
6.548
62,505,300
+0.17(+2.72%)
Oct 20, 2009
6.349
6.439
6.343
6.375
41,527,944
+0.00(+0.00%)
Oct 19, 2009
6.388
6.426
6.339
6.375
38,259,256
+0.06(+1.02%)
Oct 16, 2009
6.413
6.413
6.246
6.311
43,722,900
-0.15(-2.29%)
Oct 15, 2009
6.593
6.638
6.433
6.458
52,279,084
-0.19(-2.80%)
Oct 14, 2009
6.728
6.728
6.580
6.644
45,829,556
+0.10(+1.47%)
Oct 13, 2009
6.426
6.561
6.375
6.548
50,587,964
+0.19(+2.93%)
Oct 12, 2009
6.497
6.522
6.336
6.362
28,736,996
-0.09(-1.39%)
Oct 09, 2009
6.400
6.497
6.400
6.452
44,822,188
+0.08(+1.31%)
Oct 08, 2009
6.542
6.548
6.336
6.368
93,881,232
-0.16(-2.46%)
Oct 07, 2009
6.535
6.580
6.452
6.529
45,139,496
-0.13(-1.93%)
Oct 06, 2009
6.702
6.786
6.638
6.657
36,615,044
-0.03(-0.48%)
Oct 05, 2009
6.644
6.741
6.622
6.689
18,835,254
+0.04(+0.68%)
Oct 02, 2009
6.664
6.734
6.535
6.644
27,104,456
-0.13(-1.90%)
Oct 01, 2009
7.017
7.055
6.760
6.773
37,787,436
-0.26(-3.74%)
Sep 30, 2009
7.062
7.107
6.933
7.036
42,451,616
+0.11(+1.58%)
Sep 29, 2009
7.017
7.055
6.881
6.927
29,572,578
-0.01(-0.19%)
Sep 28, 2009
6.766
6.991
6.734
6.940
28,696,928
+0.23(+3.45%)
Sep 25, 2009
6.683
6.760
6.670
6.709
16,414,480
+0.02(+0.29%)
Sep 24, 2009
6.933
6.959
6.657
6.689
24,949,898
-0.22(-3.25%)
Sep 23, 2009
6.933
6.985
6.901
6.914
25,386,680
-0.07(-1.01%)
Sep 22, 2009
6.959
7.055
6.914
6.985
23,892,788
+0.07(+1.02%)
Sep 21, 2009
6.959
6.985
6.892
6.914
25,171,076
-0.06(-0.92%)
Sep 18, 2009
6.978
7.062
6.933
6.978
23,370,318
-0.01(-0.18%)
Sep 17, 2009
7.062
7.087
6.959
6.991
30,447,518
-0.07(-1.00%)
Sep 16, 2009
7.049
7.081
6.965
7.062
30,144,472
+0.06(+0.82%)
Sep 15, 2009
6.997
7.030
6.933
7.004
13,123,429
+0.08(+1.11%)
Sep 14, 2009
6.985
6.985
6.882
6.927
17,057,376
-0.09(-1.28%)
Sep 11, 2009
7.177
7.190
6.965
7.017
22,989,088
-0.13(-1.80%)
Sep 10, 2009
7.190
7.190
6.991
7.145
35,174,672
+0.02(+0.27%)
Sep 09, 2009
7.062
7.190
7.010
7.126
27,421,792
+0.03(+0.36%)
Sep 08, 2009
7.062
7.158
7.036
7.100
20,887,990
+0.16(+2.31%)
Sep 04, 2009
6.901
6.953
6.805
6.940
15,695,663
+0.06(+0.84%)
Sep 03, 2009
6.875
6.901
6.760
6.882
15,344,631
+0.07(+1.04%)
Sep 02, 2009
6.773
6.901
6.741
6.811
16,483,642
+0.03(+0.47%)
Sep 01, 2009
6.972
7.184
6.747
6.779
31,513,146
-0.09(-1.31%)
Aug 31, 2009
6.792
6.888
6.760
6.869
17,037,038
-0.05(-0.74%)
Aug 28, 2009
6.908
6.997
6.837
6.920
15,104,241
+0.15(+2.28%)
Aug 27, 2009
6.728
6.773
6.676
6.766
11,439,305
+0.01(+0.09%)
Aug 26, 2009
6.953
6.953
6.709
6.760
22,282,784
-0.15(-2.14%)
Aug 25, 2009
6.933
6.972
6.869
6.908
16,276,688
-0.01(-0.19%)
Aug 24, 2009
6.818
6.946
6.747
6.920
24,357,340
+0.22(+3.26%)
Aug 21, 2009
6.741
6.741
6.625
6.702
16,694,760
+0.00(+0.00%)
Aug 20, 2009
6.542
6.728
6.542
6.702
12,591,329
+0.08(+1.26%)
Aug 19, 2009
6.612
6.638
6.516
6.619
19,308,374
-0.06(-0.87%)
Aug 18, 2009
6.657
6.709
6.554
6.676
16,652,398
+0.14(+2.16%)
Aug 17, 2009
6.625
6.696
6.522
6.535
19,080,270
-0.24(-3.60%)
Aug 14, 2009
6.946
7.062
6.721
6.779
20,530,362
-0.25(-3.56%)
Aug 13, 2009
6.831
7.049
6.728
7.030
34,491,500
+0.34(+5.09%)
Aug 12, 2009
6.548
6.779
6.535
6.689
18,183,244
+0.13(+1.96%)
Aug 11, 2009
6.554
6.651
6.490
6.561
21,366,910
+0.01(+0.10%)
Aug 10, 2009
6.554
6.599
6.458
6.554
10,924,878
-0.01(-0.20%)
Aug 07, 2009
6.522
6.599
6.420
6.567
13,900,632
+0.04(+0.69%)
Aug 06, 2009
6.657
6.766
6.420
6.522
20,765,890
-0.08(-1.17%)
Aug 05, 2009
6.696
6.715
6.542
6.599
17,520,832
-0.11(-1.63%)
Aug 04, 2009
6.766
6.786
6.670
6.708
15,139,473
-0.08(-1.14%)
Aug 03, 2009
6.888
6.901
6.734
6.786
18,753,092
+0.06(+0.96%)
Jul 31, 2009
6.927
6.978
6.702
6.721
29,318,774
-0.17(-2.42%)
Jul 30, 2009
6.850
7.023
6.766
6.888
35,145,240
+0.40(+6.24%)
Jul 29, 2009
6.529
6.535
6.420
6.484
20,486,348
-0.09(-1.37%)
Jul 28, 2009
6.606
6.651
6.516
6.574
14,713,078
+0.01(+0.20%)
Jul 27, 2009
6.702
6.709
6.484
6.561
16,252,204
-0.04(-0.68%)
Jul 24, 2009
6.580
6.625
6.474
6.606
14,646,481
-0.02(-0.29%)
Jul 23, 2009
6.632
6.734
6.567
6.625
36,951,288
+0.00(+0.00%)
Jul 22, 2009
6.253
6.728
6.227
6.625
26,804,478
+0.29(+4.56%)
Jul 21, 2009
6.484
6.535
6.234
6.336
24,811,108
-0.12(-1.89%)
Jul 20, 2009
6.471
6.535
6.420
6.458
20,047,526
+0.08(+1.31%)
Jul 17, 2009
6.259
6.465
6.195
6.375
25,092,830
+0.05(+0.81%)
Jul 16, 2009
6.227
6.355
6.112
6.323
17,603,414
+0.04(+0.61%)
Jul 15, 2009
6.272
6.375
6.195
6.285
30,964,500
+0.01(+0.19%)
Jul 14, 2009
6.222
6.279
6.164
6.273
16,621,233
+0.08(+1.34%)
Jul 13, 2009
6.062
6.234
6.056
6.190
23,264,674
+0.01(+0.10%)
Jul 10, 2009
6.024
6.215
6.024
6.183
29,293,406
+0.14(+2.33%)
Jul 09, 2009
6.030
6.113
5.985
6.043
32,377,790
+0.18(+3.05%)
Jul 08, 2009
5.909
5.947
5.762
5.864
29,988,512
-0.01(-0.22%)
Jul 07, 2009
6.068
6.132
5.858
5.877
23,066,318
-0.10(-1.60%)
Jul 06, 2009
6.043
6.043
5.797
5.973
20,119,902
-0.01(-0.21%)
Jul 02, 2009
5.960
6.025
5.928
5.985
22,730,246
-0.04(-0.74%)
Jul 01, 2009
6.056
6.132
5.998
6.030
27,048,558
+0.02(+0.32%)
Jun 30, 2009
6.151
6.183
5.953
6.011
30,706,062
-0.09(-1.47%)
Jun 29, 2009
6.119
6.234
6.068
6.100
15,667,247
-0.01(-0.21%)
Jun 26, 2009
6.139
6.183
6.030
6.113
13,718,074
-0.03(-0.52%)
Jun 25, 2009
6.126
6.145
6.049
6.145
20,960,048
+0.05(+0.84%)
Jun 24, 2009
6.132
6.215
6.068
6.094
35,225,208
+0.19(+3.25%)
Jun 23, 2009
5.889
5.915
5.800
5.902
21,248,138
+0.10(+1.76%)
Jun 22, 2009
5.883
5.953
5.762
5.800
27,501,730
-0.10(-1.63%)
Jun 19, 2009
5.953
6.046
5.838
5.896
33,804,992
-0.04(-0.75%)
Jun 18, 2009
5.909
6.017
5.902
5.941
27,482,536
+0.05(+0.87%)
Jun 17, 2009
5.845
6.006
5.768
5.889
59,512,692
+0.06(+1.10%)
Jun 16, 2009
6.075
6.139
5.826
5.826
55,273,200
-0.22(-3.59%)
Jun 15, 2009
6.241
6.241
5.973
6.043
46,931,268
-0.37(-5.78%)
Jun 12, 2009
6.535
6.579
6.311
6.413
37,362,028
-0.31(-4.65%)
Jun 11, 2009
6.701
6.790
6.637
6.726
32,044,302
+0.06(+0.86%)
Jun 10, 2009
6.816
6.892
6.611
6.669
23,367,376
-0.05(-0.76%)
Jun 09, 2009
6.701
6.816
6.567
6.720
35,626,244
+0.20(+3.04%)
Jun 08, 2009
6.464
6.556
6.401
6.522
27,326,640
-0.02(-0.29%)
Jun 05, 2009
6.771
6.771
6.484
6.541
21,064,876
-0.03(-0.49%)
Jun 04, 2009
6.554
6.828
6.509
6.573
37,550,200
-0.06(-0.87%)
Jun 03, 2009
6.777
6.848
6.538
6.630
44,898,692
-0.32(-4.60%)
Jun 02, 2009
7.205
7.276
6.931
6.950
27,359,138
-0.39(-5.31%)
Jun 01, 2009
7.065
7.416
6.860
7.340
32,518,360
+0.35(+5.03%)
May 29, 2009
6.956
7.218
6.912
6.988
26,965,752
-0.13(-1.80%)
May 28, 2009
7.033
7.148
6.860
7.116
25,323,746
+0.14(+2.01%)
May 27, 2009
7.033
7.173
6.924
6.975
34,753,604
+0.10(+1.49%)
May 26, 2009
6.656
6.924
6.656
6.873
20,504,924
+0.15(+2.18%)
May 22, 2009
6.630
6.873
6.420
6.726
17,383,420
+0.08(+1.15%)
May 21, 2009
6.624
6.899
6.388
6.650
20,186,264
-0.07(-1.05%)
May 20, 2009
6.988
6.988
6.675
6.720
23,698,402
-0.08(-1.13%)
May 19, 2009
6.745
6.905
6.605
6.797
26,467,154
+0.06(+0.85%)
May 18, 2009
6.496
6.758
6.496
6.739
18,805,072
+0.34(+5.29%)
May 15, 2009
6.586
6.662
6.388
6.401
22,891,174
-0.18(-2.72%)
May 14, 2009
6.401
6.624
6.369
6.579
25,652,586
+0.19(+2.90%)
May 13, 2009
6.426
6.522
5.941
6.394
23,395,752
-0.09(-1.38%)
May 12, 2009
6.618
6.656
6.356
6.484
34,710,796
-0.14(-2.12%)
May 11, 2009
6.260
6.714
6.260
6.624
31,235,508
-0.04(-0.67%)
May 08, 2009
6.720
6.803
6.547
6.669
28,853,036
+0.09(+1.36%)
May 07, 2009
7.001
7.039
6.547
6.579
48,983,176
-0.48(-6.79%)
May 06, 2009
6.899
7.090
6.899
7.058
42,280,052
-0.07(-0.99%)
May 05, 2009
7.225
7.256
7.001
7.129
61,717,824
-0.43(-5.74%)
May 04, 2009
7.544
7.665
7.506
7.563
74,709,400
+0.68(+9.83%)
May 01, 2009
6.809
6.886
6.637
6.886
30,504,864
+0.13(+1.99%)
Apr 30, 2009
6.675
6.860
6.605
6.752
51,271,524
+0.31(+4.86%)
Apr 29, 2009
6.228
6.580
6.164
6.439
66,717,140
+0.52(+8.74%)
Apr 28, 2009
5.787
5.966
5.787
5.921
21,044,502
+0.08(+1.42%)
Apr 27, 2009
5.775
5.985
5.711
5.838
24,202,174
+0.04(+0.77%)
Apr 24, 2009
5.896
5.992
5.755
5.794
34,668,072
-0.06(-1.09%)
Apr 23, 2009
5.953
6.049
5.806
5.858
33,742,084
-0.06(-0.97%)
Apr 22, 2009
5.864
6.049
5.743
5.915
38,005,424
+0.05(+0.87%)
Apr 21, 2009
5.851
5.985
5.755
5.864
38,436,040
-0.01(-0.22%)
Apr 20, 2009
6.113
6.113
5.819
5.877
35,176,964
-0.26(-4.17%)
Apr 17, 2009
6.075
6.171
5.902
6.132
26,870,946
+0.01(+0.10%)
Apr 16, 2009
6.100
6.222
5.953
6.126
36,564,600
+0.00(+0.00%)
Apr 15, 2009
6.132
6.177
6.017
6.126
26,551,402
-0.11(-1.74%)
Apr 14, 2009
6.349
6.381
6.148
6.234
35,601,804
-0.14(-2.20%)
Apr 13, 2009
6.324
6.401
6.100
6.375
24,103,342
+0.10(+1.63%)
Apr 09, 2009
6.349
6.388
6.177
6.273
34,716,760
+0.15(+2.40%)
Apr 08, 2009
6.043
6.151
5.947
6.126
34,363,396
+0.10(+1.59%)
Apr 07, 2009
6.286
6.286
5.998
6.030
44,925,144
-0.23(-3.67%)
Apr 06, 2009
6.317
6.388
6.145
6.260
35,208,976
-0.31(-4.76%)
Apr 03, 2009
6.464
6.573
6.298
6.573
42,344,296
+0.03(+0.49%)
Apr 02, 2009
6.151
6.605
6.126
6.541
69,048,440
+0.55(+9.17%)
Apr 01, 2009
5.698
6.068
5.608
5.992
41,957,920
+0.27(+4.80%)
Mar 31, 2009
5.755
5.835
5.704
5.717
28,152,378
+0.04(+0.67%)
Mar 30, 2009
5.768
5.864
5.596
5.679
24,318,246
-0.27(-4.61%)
Mar 26, 2009
5.794
5.953
5.653
5.953
34,594,816
+0.20(+3.44%)
Mar 25, 2009
5.794
5.992
5.660
5.755
31,040,532
-0.06(-1.10%)
Mar 24, 2009
5.864
5.928
5.794
5.819
29,920,250
-0.11(-1.83%)
Mar 23, 2009
5.883
5.928
5.819
5.928
42,521,164
+0.49(+8.92%)
Mar 20, 2009
5.589
5.660
5.410
5.442
26,876,056
-0.18(-3.13%)
Mar 19, 2009
5.691
5.749
5.519
5.618
39,130,824
-0.18(-3.14%)
Mar 18, 2009
5.589
5.891
5.545
5.800
43,798,980
+0.06(+1.11%)
Mar 17, 2009
5.532
5.749
5.513
5.736
30,580,120
+0.16(+2.86%)
Mar 16, 2009
5.679
5.749
5.545
5.577
29,643,848
-0.06(-1.02%)
Mar 13, 2009
5.743
5.806
5.535
5.634
0
-0.03(-0.45%)
Mar 12, 2009
5.557
5.704
5.410
5.660
35,445,492
+0.13(+2.31%)
Mar 11, 2009
5.347
5.589
5.315
5.532
34,356,344
+0.19(+3.59%)
Mar 10, 2009
5.110
5.366
5.065
5.340
44,890,976
+0.40(+8.01%)
Mar 09, 2009
5.238
5.353
4.938
4.944
49,991,104
-0.33(-6.18%)
Mar 06, 2009
5.276
5.404
5.117
5.270
0
+0.09(+1.73%)
Mar 05, 2009
5.149
5.270
5.034
5.180
33,690,956
+0.04(+0.87%)
Mar 04, 2009
5.117
5.270
5.117
5.136
37,424,472
+0.37(+7.77%)
Mar 02, 2009
4.701
5.002
4.701
4.765
36,627,324
-0.05(-1.06%)
Feb 27, 2009
4.829
4.906
4.765
4.816
0
-0.09(-1.82%)
Feb 26, 2009
4.893
5.136
4.861
4.906
38,691,468
+0.03(+0.66%)
Feb 25, 2009
4.759
4.982
4.759
4.874
57,606,068
-0.01(-0.13%)
Feb 24, 2009
4.727
4.925
4.631
4.880
38,359,464
+0.19(+4.09%)
Feb 23, 2009
4.893
4.976
4.676
4.689
30,192,416
-0.10(-2.13%)
Feb 20, 2009
4.823
4.848
4.638
4.791
31,149,174
-0.08(-1.70%)
Feb 19, 2009
5.142
5.206
4.855
4.874
30,649,422
-0.22(-4.27%)
Feb 18, 2009
5.059
5.110
4.931
5.091
28,839,986
+0.16(+3.24%)
Feb 17, 2009
5.168
5.168
4.880
4.931
31,806,120
-0.36(-6.88%)
Feb 13, 2009
5.302
5.385
5.270
5.295
17,778,174
-0.06(-1.19%)
Feb 12, 2009
5.174
5.366
5.136
5.359
34,693,408
+0.05(+0.96%)
Feb 11, 2009
5.302
5.417
5.251
5.308
32,301,228
+0.12(+2.34%)
Feb 10, 2009
5.334
5.430
5.123
5.187
33,995,508
-0.24(-4.36%)
Feb 09, 2009
5.545
5.545
5.327
5.423
34,362,532
-0.13(-2.30%)
Feb 06, 2009
5.238
5.647
5.180
5.551
65,383,664
+0.37(+7.15%)
Feb 05, 2009
4.950
5.232
4.880
5.180
42,617,216
+0.11(+2.27%)
Feb 04, 2009
4.893
5.142
4.855
5.065
50,777,228
+0.08(+1.67%)
Feb 03, 2009
4.772
5.008
4.772
4.982
38,749,908
+0.19(+3.86%)
Feb 02, 2009
4.791
4.836
4.663
4.797
27,774,664
-0.02(-0.40%)
Jan 30, 2009
4.893
5.014
4.816
4.816
0
-0.09(-1.82%)
Jan 29, 2009
5.123
5.123
4.880
4.906
31,136,812
-0.28(-5.42%)
Jan 28, 2009
5.110
5.238
5.097
5.187
41,047,496
+0.14(+2.78%)
Jan 27, 2009
4.867
5.110
4.861
5.046
31,872,878
+0.16(+3.27%)
Jan 26, 2009
5.027
5.027
4.631
4.887
26,217,502
-0.04(-0.91%)
Jan 23, 2009
4.612
5.040
4.574
4.931
44,778,860
+0.17(+3.62%)
Jan 22, 2009
4.318
4.931
4.280
4.759
85,664,024
+0.19(+4.20%)
Jan 21, 2009
4.523
4.606
4.401
4.567
36,617,188
+0.10(+2.29%)
Jan 20, 2009
4.529
4.599
4.459
4.465
25,239,494
-0.29(-6.17%)
Jan 16, 2009
4.797
4.899
4.657
4.759
23,053,282
+0.05(+1.09%)
Jan 15, 2009
4.682
4.804
4.529
4.708
41,392,576
+0.00(+0.00%)
Jan 14, 2009
4.797
4.807
4.650
4.708
15,519,913
-0.19(-3.91%)
Jan 13, 2009
4.848
4.995
4.772
4.899
24,744,112
+0.21(+4.50%)
Jan 12, 2009
4.682
4.938
4.638
4.689
34,710,592
-0.10(-2.00%)
Jan 09, 2009
4.752
4.855
4.625
4.784
28,113,670
-0.03(-0.66%)
Jan 08, 2009
4.791
4.842
4.676
4.816
25,658,904
-0.11(-2.21%)
Jan 07, 2009
5.059
5.091
4.883
4.925
33,874,932
-0.44(-8.21%)
Jan 06, 2009
5.161
5.410
5.078
5.366
26,674,582
+0.22(+4.22%)
Jan 05, 2009
5.161
5.295
5.065
5.149
21,036,606
-0.10(-1.95%)
Jan 02, 2009
4.963
5.295
4.963
5.251
0
+0.20(+4.05%)
Jan 01, 2009
4.970
5.155
4.957
5.046
0
+0.00(+0.00%)
Dec 31, 2008
4.970
5.155
4.957
5.046
6,996,954
-0.03(-0.63%)
Dec 30, 2008
4.899
5.110
4.899
5.078
9,075,166
+0.18(+3.65%)
Dec 29, 2008
4.899
4.909
4.810
4.899
9,250,271
+0.07(+1.45%)
Dec 26, 2008
4.701
4.855
4.701
4.829
3,966,454
+0.04(+0.80%)
Dec 24, 2008
4.791
4.880
4.759
4.791
4,539,308
-0.02(-0.40%)
Dec 23, 2008
4.836
4.912
4.708
4.810
20,039,502
+0.00(+0.00%)
Dec 22, 2008
4.931
4.986
4.791
4.810
18,775,540
-0.17(-3.34%)
Dec 19, 2008
5.021
5.129
4.919
4.976
17,494,790
-0.04(-0.89%)
Dec 18, 2008
5.334
5.334
4.909
5.021
18,306,236
-0.21(-4.03%)
Dec 17, 2008
5.180
5.295
5.149
5.232
28,357,970
-0.13(-2.38%)
Dec 16, 2008
4.778
5.378
4.727
5.359
38,570,040
+0.46(+9.39%)
Dec 15, 2008
4.938
4.950
4.733
4.899
22,006,240
-0.04(-0.90%)
Dec 12, 2008
4.567
4.982
4.427
4.944
35,690,464
+0.28(+6.03%)
Dec 11, 2008
4.842
4.893
4.612
4.663
22,407,908
-0.13(-2.67%)
Dec 10, 2008
4.733
4.836
4.638
4.791
26,319,042
+0.24(+5.19%)
Dec 09, 2008
4.408
4.765
4.299
4.554
31,086,610
+0.12(+2.74%)
Dec 08, 2008
4.382
4.535
4.312
4.433
27,382,254
+0.14(+3.27%)
Dec 05, 2008
4.011
4.305
4.011
4.293
0
+0.19(+4.67%)
Dec 04, 2008
4.082
4.184
4.018
4.101
22,976,102
-0.08(-1.83%)
Dec 03, 2008
4.011
4.222
3.852
4.178
25,679,398
+0.13(+3.15%)
Dec 02, 2008
4.210
4.261
3.941
4.050
25,865,482
-0.15(-3.50%)
Dec 01, 2008
4.286
4.388
4.184
4.197
23,620,954
-0.37(-8.11%)
Nov 28, 2008
4.382
4.695
4.382
4.567
11,210,466
-0.03(-0.56%)
Nov 26, 2008
4.216
4.631
4.107
4.593
19,496,610
+0.34(+8.12%)
Nov 25, 2008
4.344
4.350
4.120
4.248
19,859,242
-0.03(-0.75%)
Nov 24, 2008
3.948
4.388
3.948
4.280
31,055,466
+0.12(+2.92%)
Nov 21, 2008
3.903
4.165
3.777
4.158
37,057,356
+0.42(+11.28%)
Nov 20, 2008
3.897
4.037
3.724
3.737
24,909,660
-0.18(-4.57%)
Nov 19, 2008
4.069
4.139
3.916
3.916
21,776,960
-0.24(-5.69%)
Nov 18, 2008
4.293
4.299
3.992
4.152
28,459,296
-0.14(-3.27%)
Nov 17, 2008
4.363
4.408
4.210
4.293
26,103,702
-0.15(-3.45%)
Nov 14, 2008
4.625
4.676
4.356
4.446
0
-0.34(-7.20%)
Nov 13, 2008
4.491
4.829
4.222
4.791
30,403,948
+0.26(+5.63%)
Nov 12, 2008
4.746
4.919
4.510
4.535
21,866,360
-0.19(-4.05%)
Nov 11, 2008
4.791
4.970
4.708
4.727
16,471,565
-0.17(-3.39%)
Nov 10, 2008
4.855
4.976
4.797
4.893
19,037,416
-0.08(-1.54%)
Nov 07, 2008
4.772
4.995
4.669
4.970
21,298,870
+0.26(+5.56%)
Nov 06, 2008
4.944
4.944
4.612
4.708
29,391,438
-0.25(-5.03%)
Nov 05, 2008
5.212
5.263
4.957
4.957
24,880,026
-0.40(-7.40%)
Nov 04, 2008
5.353
5.398
5.212
5.353
24,012,778
+0.21(+4.10%)
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
.