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 (%)
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%)
Nov 03, 2008
5.270
5.302
5.078
5.142
35,565,616
-0.13(-2.54%)
Oct 31, 2008
5.180
5.417
4.944
5.276
28,347,024
+0.22(+4.42%)
Oct 30, 2008
4.733
5.097
4.733
5.053
36,884,832
+0.36(+7.77%)
Oct 29, 2008
4.791
4.989
4.599
4.689
47,991,100
-0.23(-4.68%)
Oct 28, 2008
4.216
4.925
4.216
4.919
50,051,328
+0.86(+21.07%)
Oct 27, 2008
4.056
4.293
4.031
4.063
40,900,764
-0.06(-1.55%)
Oct 24, 2008
4.056
4.439
3.967
4.126
36,454,744
-0.31(-6.92%)
Oct 23, 2008
4.433
4.535
4.293
4.433
33,779,676
+0.04(+0.87%)
Oct 22, 2008
4.663
4.663
4.337
4.395
31,670,304
-0.33(-7.03%)
Oct 21, 2008
4.912
4.963
4.721
4.727
20,266,470
-0.34(-6.80%)
Oct 20, 2008
4.944
5.085
4.804
5.072
20,587,420
+0.13(+2.58%)
Oct 17, 2008
4.752
5.110
4.663
4.944
0
+0.15(+3.06%)
Oct 16, 2008
4.836
4.931
4.593
4.797
54,909,824
-0.03(-0.53%)
Oct 15, 2008
5.212
5.257
4.791
4.823
38,196,996
-0.51(-9.58%)
Oct 14, 2008
5.755
5.838
5.219
5.334
38,061,920
-0.22(-4.02%)
Oct 13, 2008
5.525
5.858
5.136
5.557
34,589,948
+0.29(+5.45%)
Oct 10, 2008
4.727
5.398
4.631
5.270
35,030,924
+0.45(+9.42%)
Oct 09, 2008
5.372
5.493
4.663
4.816
28,543,310
-0.42(-7.94%)
Oct 08, 2008
5.059
5.398
4.950
5.232
44,348,680
+0.12(+2.38%)
Oct 07, 2008
5.295
5.519
5.110
5.110
32,681,202
-0.28(-5.21%)
Oct 06, 2008
5.283
5.500
5.117
5.391
31,793,584
-0.01(-0.12%)
Oct 03, 2008
5.634
5.806
5.359
5.398
0
-0.21(-3.76%)
Oct 02, 2008
5.947
5.947
5.500
5.608
28,454,818
-0.34(-5.79%)
Oct 01, 2008
5.889
6.004
5.787
5.953
29,579,300
-0.03(-0.53%)
Sep 30, 2008
5.660
5.985
5.653
5.985
24,056,366
+0.43(+7.70%)
Sep 29, 2008
5.813
5.909
5.500
5.557
29,775,498
-0.35(-5.95%)
Sep 26, 2008
6.011
6.062
5.902
5.909
0
-0.20(-3.24%)
Sep 25, 2008
6.068
6.139
6.017
6.107
37,205,816
+0.08(+1.38%)
Sep 24, 2008
6.145
6.145
5.921
6.024
30,346,192
+0.08(+1.29%)
Sep 23, 2008
6.158
6.209
5.934
5.947
42,947,868
-0.20(-3.22%)
Sep 22, 2008
6.266
6.381
6.081
6.145
33,837,332
-0.23(-3.61%)
Sep 19, 2008
6.196
6.407
6.132
6.375
0
+0.39(+6.51%)
Sep 18, 2008
5.717
6.068
5.660
5.985
32,497,270
+0.33(+5.76%)
Sep 17, 2008
5.640
5.813
5.589
5.660
32,276,026
-0.10(-1.77%)
Sep 16, 2008
5.493
5.813
5.462
5.762
40,771,296
+0.14(+2.50%)
Sep 15, 2008
5.596
5.723
5.525
5.621
30,781,670
-0.19(-3.19%)
Sep 12, 2008
5.621
5.845
5.481
5.806
0
+0.19(+3.30%)
Sep 11, 2008
5.589
5.640
5.442
5.621
31,126,542
-0.12(-2.11%)
Sep 10, 2008
5.787
5.851
5.653
5.743
27,566,714
+0.13(+2.39%)
Sep 09, 2008
5.902
5.902
5.608
5.608
52,845,372
-0.36(-6.10%)
Sep 08, 2008
6.036
6.075
5.838
5.973
46,523,300
+0.20(+3.54%)
Sep 05, 2008
5.557
5.806
5.525
5.768
0
+0.24(+4.39%)
Sep 04, 2008
5.723
5.723
5.506
5.525
39,176,912
-0.27(-4.63%)
Sep 03, 2008
5.992
5.992
5.775
5.794
30,919,130
-0.19(-3.10%)
Sep 02, 2008
6.043
6.081
5.896
5.979
39,298,908
-0.22(-3.60%)
Aug 29, 2008
6.362
6.362
6.164
6.202
0
-0.22(-3.48%)
Aug 28, 2008
6.471
6.509
6.369
6.426
25,848,652
-0.05(-0.79%)
Aug 27, 2008
6.464
6.528
6.445
6.477
21,029,990
+0.05(+0.80%)
Aug 26, 2008
6.394
6.522
6.394
6.426
35,440,400
-0.03(-0.40%)
Aug 25, 2008
6.484
6.554
6.452
6.452
24,157,872
-0.09(-1.37%)
Aug 22, 2008
6.528
6.579
6.496
6.541
0
+0.03(+0.39%)
Aug 21, 2008
6.541
6.541
6.413
6.515
19,667,430
-0.01(-0.20%)
Aug 20, 2008
6.535
6.595
6.439
6.528
30,008,306
+0.01(+0.20%)
Aug 19, 2008
6.528
6.567
6.484
6.515
21,565,572
-0.10(-1.45%)
Aug 18, 2008
6.752
6.752
6.578
6.611
20,097,068
-0.14(-2.08%)
Aug 15, 2008
6.765
6.771
6.579
6.752
0
+0.05(+0.76%)
Aug 14, 2008
6.707
6.733
6.611
6.701
16,712,433
+0.06(+0.87%)
Aug 13, 2008
6.496
6.707
6.484
6.643
59,169,716
-0.15(-2.16%)
Aug 12, 2008
6.797
6.848
6.720
6.790
29,848,194
-0.03(-0.37%)
Aug 11, 2008
6.637
6.880
6.637
6.816
21,756,588
+0.10(+1.52%)
Aug 08, 2008
6.592
6.771
6.484
6.714
37,778,652
+0.11(+1.64%)
Aug 07, 2008
6.420
6.605
6.394
6.605
29,991,536
+0.06(+0.88%)
Aug 06, 2008
6.292
6.592
6.292
6.547
33,252,572
+0.29(+4.70%)
Aug 05, 2008
6.094
6.295
6.036
6.254
27,491,302
+0.26(+4.26%)
Aug 04, 2008
6.068
6.094
5.979
5.998
17,817,952
-0.10(-1.57%)
Aug 01, 2008
6.132
6.196
6.024
6.094
13,037,369
+0.03(+0.42%)
Jul 31, 2008
6.164
6.183
6.043
6.068
37,774,748
-0.19(-3.06%)
Jul 30, 2008
6.324
6.375
6.241
6.260
24,661,084
-0.03(-0.41%)
Jul 29, 2008
6.286
6.317
6.107
6.286
29,884,356
+0.04(+0.72%)
Jul 28, 2008
6.432
6.432
6.222
6.241
13,604,902
-0.16(-2.49%)
Jul 25, 2008
6.394
6.452
6.305
6.401
13,470,934
+0.09(+1.42%)
Jul 24, 2008
6.445
6.490
6.298
6.311
25,176,626
-0.17(-2.56%)
Jul 23, 2008
6.375
6.541
6.292
6.477
33,448,154
+0.14(+2.22%)
Jul 22, 2008
6.420
6.420
6.209
6.337
31,257,518
-0.29(-4.43%)
Jul 21, 2008
6.592
6.758
6.547
6.630
17,279,862
+0.09(+1.37%)
Jul 18, 2008
6.547
6.618
6.464
6.541
25,385,092
-0.08(-1.16%)
Jul 17, 2008
6.337
6.714
6.324
6.618
47,198,400
+0.32(+5.07%)
Jul 16, 2008
6.062
6.343
5.909
6.298
48,133,292
+0.04(+0.71%)
Jul 15, 2008
6.254
6.401
6.132
6.254
40,197,552
-0.17(-2.59%)
Jul 14, 2008
6.573
6.592
6.394
6.420
24,180,234
-0.16(-2.43%)
Jul 11, 2008
6.567
6.630
6.394
6.579
40,600,048
+0.10(+1.48%)
Jul 10, 2008
6.420
6.484
6.356
6.484
24,240,264
+0.13(+2.11%)
Jul 09, 2008
6.547
6.573
6.349
6.349
25,711,056
-0.15(-2.36%)
Jul 08, 2008
6.471
6.515
6.426
6.503
36,397,816
+0.01(+0.20%)
Jul 07, 2008
6.554
6.714
6.394
6.490
31,336,388
-0.06(-0.88%)
Jul 04, 2008
6.669
6.669
6.401
6.547
40,109,148
+0.00(+0.00%)
Jul 03, 2008
6.669
6.669
6.401
6.547
40,109,148
-0.22(-3.30%)
Jul 02, 2008
6.918
6.918
6.758
6.771
47,663,472
-0.20(-2.84%)
Jul 01, 2008
6.899
7.007
6.809
6.969
31,249,516
+0.00(+0.00%)
Jun 30, 2008
7.014
7.065
6.937
6.969
22,536,946
+0.03(+0.37%)
Jun 27, 2008
6.828
6.995
6.809
6.943
26,688,728
+0.06(+0.93%)
Jun 26, 2008
7.046
7.154
6.873
6.880
26,030,408
-0.40(-5.44%)
Jun 25, 2008
7.122
7.365
7.122
7.276
39,845,480
+0.29(+4.21%)
Jun 24, 2008
6.841
7.058
6.841
6.982
23,015,464
+0.03(+0.46%)
Jun 23, 2008
6.892
7.001
6.880
6.950
18,111,692
+0.05(+0.74%)
Jun 20, 2008
6.988
7.014
6.841
6.899
27,732,502
-0.21(-2.96%)
Jun 19, 2008
7.071
7.180
6.982
7.110
26,582,590
+0.04(+0.63%)
Jun 18, 2008
7.148
7.148
7.027
7.065
24,424,044
-0.06(-0.90%)
Jun 17, 2008
7.193
7.244
7.116
7.129
18,232,190
-0.07(-0.98%)
Jun 16, 2008
7.097
7.237
7.090
7.199
13,490,317
+0.03(+0.36%)
Jun 13, 2008
7.052
7.256
7.052
7.173
19,214,860
+0.12(+1.72%)
Jun 12, 2008
7.052
7.173
7.001
7.052
24,162,748
+0.08(+1.10%)
Jun 11, 2008
7.065
7.205
6.963
6.975
32,952,078
-0.01(-0.18%)
Jun 10, 2008
6.937
7.084
6.931
6.988
20,456,722
-0.19(-2.67%)
Jun 09, 2008
7.314
7.333
7.110
7.180
22,851,434
-0.23(-3.10%)
Jun 06, 2008
7.480
7.538
7.397
7.410
27,938,246
-0.19(-2.52%)
Jun 05, 2008
7.352
7.646
7.352
7.601
32,047,200
+0.20(+2.76%)
Jun 04, 2008
7.199
7.416
7.193
7.397
24,964,094
+0.16(+2.21%)
Jun 03, 2008
7.244
7.314
7.199
7.237
24,540,716
-0.08(-1.05%)
Jun 02, 2008
7.199
7.397
7.199
7.314
18,868,328
+0.00(+0.00%)
May 30, 2008
7.327
7.340
7.244
7.314
27,383,124
-0.06(-0.87%)
May 29, 2008
7.314
7.391
7.193
7.378
26,098,690
+0.01(+0.09%)
May 28, 2008
7.276
7.442
7.218
7.371
30,125,706
+0.17(+2.30%)
May 27, 2008
7.020
7.244
6.985
7.205
22,713,534
+0.25(+3.58%)
May 26, 2008
7.103
7.103
6.886
6.956
0
+0.00(+0.00%)
May 23, 2008
7.103
7.103
6.886
6.956
19,765,644
-0.20(-2.77%)
May 22, 2008
7.084
7.225
7.084
7.154
13,937,483
+0.03(+0.45%)
May 21, 2008
7.173
7.256
7.084
7.122
14,392,949
-0.07(-0.98%)
May 20, 2008
7.282
7.378
7.148
7.193
22,276,580
-0.19(-2.60%)
May 19, 2008
7.384
7.595
7.378
7.384
27,024,402
-0.06(-0.77%)
May 16, 2008
7.301
7.474
7.301
7.442
16,802,952
+0.13(+1.75%)
May 15, 2008
7.256
7.340
7.180
7.314
15,607,273
+0.10(+1.33%)
May 14, 2008
7.295
7.308
7.199
7.218
17,744,260
-0.07(-0.96%)
May 13, 2008
7.218
7.340
7.167
7.288
24,245,496
+0.11(+1.51%)
May 12, 2008
7.027
7.231
7.014
7.180
15,315,340
+0.18(+2.55%)
May 09, 2008
7.020
7.078
6.931
7.001
12,081,956
-0.05(-0.72%)
May 08, 2008
7.141
7.161
7.014
7.052
22,761,368
-0.06(-0.90%)
May 07, 2008
7.282
7.282
7.090
7.116
21,065,140
-0.22(-3.05%)
May 06, 2008
7.090
7.359
7.071
7.340
28,163,778
+0.22(+3.14%)
May 05, 2008
7.186
7.186
7.058
7.116
10,439,685
-0.10(-1.33%)
May 02, 2008
7.237
7.256
7.122
7.212
20,135,938
-0.02(-0.26%)
May 01, 2008
7.186
7.263
7.122
7.231
22,257,930
+0.05(+0.71%)
Apr 30, 2008
7.007
7.231
7.007
7.180
29,428,496
+0.26(+3.79%)
Apr 29, 2008
6.931
6.988
6.880
6.918
22,653,140
-0.05(-0.73%)
Apr 28, 2008
6.899
7.027
6.899
6.969
18,793,150
+0.11(+1.68%)
Apr 25, 2008
6.835
6.867
6.694
6.854
17,452,866
+0.00(+0.00%)
Apr 24, 2008
6.765
6.912
6.687
6.854
18,913,268
+0.06(+0.85%)
Apr 23, 2008
6.835
6.867
6.733
6.797
22,138,836
-0.08(-1.12%)
Apr 22, 2008
7.065
7.065
6.835
6.873
27,833,658
-0.20(-2.80%)
Apr 21, 2008
7.065
7.103
6.988
7.071
13,745,282
+0.00(+0.00%)
Apr 18, 2008
7.052
7.148
6.988
7.071
20,784,430
+0.10(+1.37%)
Apr 17, 2008
6.937
7.007
6.873
6.975
21,622,458
-0.03(-0.36%)
Apr 16, 2008
6.797
7.001
6.784
7.001
26,139,118
+0.38(+5.79%)
Apr 15, 2008
6.637
6.637
6.554
6.618
27,139,980
+0.10(+1.57%)
Apr 14, 2008
6.624
6.624
6.515
6.515
27,877,058
-0.05(-0.78%)
Apr 11, 2008
6.643
6.682
6.541
6.567
25,263,192
-0.15(-2.19%)
Apr 10, 2008
6.586
6.790
6.586
6.714
36,739,592
+0.20(+3.14%)
Apr 09, 2008
6.592
6.624
6.484
6.509
20,208,064
-0.10(-1.45%)
Apr 08, 2008
6.643
6.714
6.592
6.605
23,880,828
-0.10(-1.43%)
Apr 07, 2008
6.669
6.797
6.643
6.701
26,694,552
+0.04(+0.58%)
Apr 04, 2008
6.758
6.797
6.643
6.662
27,950,186
-0.15(-2.16%)
Apr 03, 2008
6.611
6.835
6.611
6.809
23,554,296
+0.12(+1.81%)
Apr 02, 2008
6.803
6.835
6.669
6.688
31,205,440
-0.08(-1.23%)
Apr 01, 2008
6.579
6.803
6.579
6.771
32,741,616
+0.21(+3.21%)
Mar 31, 2008
6.490
6.624
6.490
6.560
35,501,820
+0.06(+0.98%)
Mar 28, 2008
6.611
6.618
6.439
6.496
37,870,932
-0.10(-1.45%)
Mar 27, 2008
6.828
6.828
6.515
6.592
56,094,284
-0.26(-3.82%)
Mar 26, 2008
6.995
6.995
6.803
6.854
39,968,528
-0.14(-2.01%)
Mar 25, 2008
7.090
7.090
6.950
6.995
28,546,440
-0.10(-1.35%)
Mar 24, 2008
6.982
7.135
6.931
7.090
35,598,880
+0.50(+7.56%)
Mar 21, 2008
6.439
6.650
6.369
6.592
27,867,772
+0.01(+0.20%)
Mar 20, 2008
6.439
6.650
6.369
6.579
27,867,772
+0.33(+5.21%)
Mar 19, 2008
6.452
6.522
6.241
6.254
21,384,904
-0.23(-3.55%)
Mar 18, 2008
6.375
6.484
6.260
6.484
25,062,674
+0.29(+4.64%)
Mar 17, 2008
6.088
6.294
6.081
6.196
25,350,782
-0.11(-1.82%)
Mar 14, 2008
6.496
6.515
6.247
6.311
24,044,306
-0.20(-3.04%)
Mar 13, 2008
6.484
6.567
6.286
6.509
32,544,788
-0.06(-0.88%)
Mar 12, 2008
6.643
6.714
6.567
6.567
19,628,084
-0.15(-2.28%)
Mar 11, 2008
6.464
6.720
6.464
6.720
37,085,336
+0.37(+5.84%)
Mar 10, 2008
6.388
6.452
6.292
6.349
33,675,500
-0.08(-1.29%)
Mar 07, 2008
6.471
6.592
6.343
6.432
35,783,608
-0.06(-0.98%)
Mar 06, 2008
6.579
6.682
6.477
6.496
30,537,296
-0.08(-1.26%)
Mar 05, 2008
6.515
6.637
6.509
6.579
32,374,556
+0.18(+2.79%)
Mar 04, 2008
6.305
6.426
6.228
6.401
44,096,684
+0.25(+4.05%)
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
.