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
)
152.47
-2.48 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 29, 2012
10.35
10.39
10.17
10.19
14,854,773
-0.12(-1.16%)
Feb 28, 2012
10.15
10.31
10.15
10.31
10,699,061
+0.21(+2.08%)
Feb 27, 2012
10.03
10.15
9.956
10.10
7,569,763
+0.01(+0.14%)
Feb 24, 2012
9.970
10.11
9.970
10.09
10,472,229
+0.16(+1.63%)
Feb 23, 2012
10.06
10.06
9.899
9.928
13,255,148
-0.24(-2.35%)
Feb 22, 2012
10.12
10.18
10.04
10.17
10,418,109
+0.07(+0.70%)
Feb 21, 2012
10.24
10.30
10.06
10.10
13,623,485
-0.17(-1.64%)
Feb 17, 2012
10.27
10.37
10.22
10.26
11,237,164
+0.06(+0.62%)
Feb 16, 2012
10.05
10.24
10.04
10.20
11,055,604
+0.15(+1.47%)
Feb 15, 2012
10.04
10.15
10.00
10.05
17,062,378
+0.10(+0.99%)
Feb 14, 2012
9.864
9.970
9.857
9.956
15,647,198
+0.05(+0.50%)
Feb 13, 2012
9.892
9.942
9.822
9.906
18,944,364
+0.19(+1.95%)
Feb 10, 2012
9.885
9.892
9.682
9.717
12,770,001
-0.31(-3.08%)
Feb 09, 2012
9.970
10.05
9.878
10.03
12,962,748
+0.06(+0.63%)
Feb 08, 2012
9.857
10.01
9.843
9.963
9,870,174
+0.10(+1.00%)
Feb 07, 2012
9.787
9.924
9.745
9.864
8,965,468
+0.04(+0.43%)
Feb 06, 2012
9.836
9.857
9.759
9.822
12,919,132
-0.04(-0.43%)
Feb 03, 2012
9.696
9.868
9.689
9.864
15,915,952
+0.10(+1.01%)
Feb 02, 2012
9.963
9.984
9.759
9.766
16,209,904
-0.20(-1.97%)
Feb 01, 2012
9.899
10.02
9.896
9.963
13,267,740
+0.08(+0.78%)
Jan 31, 2012
9.914
9.963
9.822
9.885
10,119,587
+0.07(+0.72%)
Jan 30, 2012
9.878
9.878
9.720
9.815
14,017,254
-0.09(-0.92%)
Jan 27, 2012
9.991
9.963
9.822
9.906
15,722,557
-0.08(-0.84%)
Jan 26, 2012
9.984
10.13
9.952
9.991
19,545,860
+0.05(+0.49%)
Jan 25, 2012
9.843
9.949
9.759
9.942
13,240,613
+0.16(+1.65%)
Jan 24, 2012
9.752
9.857
9.724
9.780
12,768,271
-0.06(-0.57%)
Jan 23, 2012
9.843
9.935
9.745
9.836
14,240,766
+0.03(+0.29%)
Jan 20, 2012
9.970
10.01
9.794
9.808
20,509,668
-0.20(-2.03%)
Jan 19, 2012
9.745
10.02
9.738
10.01
20,246,782
+0.30(+3.11%)
Jan 18, 2012
9.562
9.787
9.562
9.710
19,946,340
+0.26(+2.75%)
Jan 17, 2012
9.626
9.647
9.422
9.450
19,262,740
-0.20(-2.11%)
Jan 13, 2012
9.661
9.689
9.541
9.654
13,622,859
-0.06(-0.58%)
Jan 12, 2012
9.619
9.815
9.619
9.710
18,111,768
+0.12(+1.24%)
Jan 11, 2012
9.555
9.619
9.534
9.591
16,361,752
-0.08(-0.80%)
Jan 10, 2012
9.499
9.703
9.450
9.668
22,078,702
+0.27(+2.91%)
Jan 09, 2012
9.232
9.401
9.218
9.394
10,743,724
+0.16(+1.75%)
Jan 06, 2012
9.317
9.317
9.190
9.232
11,075,214
-0.08(-0.83%)
Jan 05, 2012
9.261
9.324
9.225
9.310
14,679,113
+0.08(+0.91%)
Jan 04, 2012
9.232
9.275
9.155
9.225
10,520,808
+0.16(+1.78%)
Dec 30, 2011
9.155
9.176
9.043
9.064
5,958,114
-0.08(-0.84%)
Dec 29, 2011
9.106
9.162
9.051
9.141
5,689,730
+0.07(+0.77%)
Dec 28, 2011
9.099
9.183
9.057
9.071
8,696,274
-0.07(-0.77%)
Dec 27, 2011
9.064
9.236
9.036
9.141
6,374,007
+0.07(+0.77%)
Dec 23, 2011
9.050
9.099
8.959
9.071
5,283,308
+0.15(+1.65%)
Dec 21, 2011
9.036
9.092
8.790
8.924
23,758,916
+0.04(+0.40%)
Dec 20, 2011
8.867
8.987
8.818
8.888
26,377,414
+0.24(+2.76%)
Dec 19, 2011
8.895
8.952
8.643
8.650
14,795,703
-0.31(-3.45%)
Dec 16, 2011
8.783
8.987
8.727
8.959
19,268,284
+0.18(+2.08%)
Dec 15, 2011
8.910
8.910
8.727
8.776
11,678,551
-0.04(-0.40%)
Dec 14, 2011
8.881
8.987
8.804
8.811
13,956,176
-0.12(-1.34%)
Dec 13, 2011
9.085
9.148
8.846
8.931
17,879,498
-0.15(-1.62%)
Dec 12, 2011
9.043
9.085
8.931
9.078
13,981,466
-0.11(-1.15%)
Dec 09, 2011
9.008
9.261
8.931
9.183
19,619,294
+0.10(+1.08%)
Dec 08, 2011
9.162
9.275
9.064
9.085
12,835,239
-0.20(-2.12%)
Dec 07, 2011
9.043
9.324
9.029
9.282
16,657,533
+0.20(+2.16%)
Dec 06, 2011
9.162
9.218
9.071
9.085
19,310,946
-0.20(-2.12%)
Dec 05, 2011
9.317
9.338
9.211
9.282
22,551,986
+0.07(+0.76%)
Dec 02, 2011
9.296
9.380
9.190
9.211
12,379,392
-0.06(-0.68%)
Dec 01, 2011
9.092
9.317
9.085
9.275
15,933,125
+0.20(+2.24%)
Nov 30, 2011
8.966
9.099
8.903
9.071
26,941,602
+0.37(+4.19%)
Nov 29, 2011
8.797
8.811
8.699
8.706
13,337,620
-0.11(-1.20%)
Nov 28, 2011
8.678
8.832
8.678
8.811
16,444,763
+0.34(+3.98%)
Nov 25, 2011
8.446
8.566
8.425
8.474
7,840,845
-0.09(-1.07%)
Nov 23, 2011
8.671
8.713
8.523
8.566
16,949,072
-0.25(-2.87%)
Nov 22, 2011
8.818
8.874
8.762
8.818
22,941,696
+0.00(+0.00%)
Nov 21, 2011
8.776
8.860
8.681
8.818
21,438,660
-0.07(-0.79%)
Nov 18, 2011
8.931
8.931
8.759
8.888
16,187,145
-0.04(-0.39%)
Nov 17, 2011
9.036
9.036
8.853
8.924
18,727,156
-0.02(-0.24%)
Nov 16, 2011
9.092
9.141
8.938
8.945
18,084,938
-0.24(-2.60%)
Nov 15, 2011
9.092
9.183
9.029
9.183
14,512,633
+0.07(+0.77%)
Nov 14, 2011
9.120
9.190
9.078
9.113
12,885,550
+0.02(+0.23%)
Nov 11, 2011
8.917
9.141
8.910
9.092
17,739,040
+0.20(+2.21%)
Nov 10, 2011
8.832
8.952
8.797
8.895
22,264,656
+0.13(+1.52%)
Nov 09, 2011
8.811
8.888
8.720
8.762
15,936,311
-0.32(-3.48%)
Nov 08, 2011
9.092
9.113
8.938
9.078
10,746,626
-0.05(-0.54%)
Nov 07, 2011
9.078
9.134
8.987
9.127
10,863,208
+0.01(+0.15%)
Nov 04, 2011
9.022
9.169
9.015
9.113
14,187,871
+0.06(+0.62%)
Nov 03, 2011
9.043
9.078
8.867
9.057
17,143,594
+0.13(+1.42%)
Nov 02, 2011
8.839
8.938
8.783
8.931
16,191,475
+0.19(+2.17%)
Nov 01, 2011
8.664
8.811
8.580
8.741
21,043,884
-0.12(-1.35%)
Oct 31, 2011
8.867
8.952
8.811
8.860
12,703,248
-0.08(-0.94%)
Oct 28, 2011
9.015
9.025
8.924
8.945
18,629,968
-0.15(-1.62%)
Oct 27, 2011
8.910
9.169
8.874
9.092
41,455,296
+0.49(+5.71%)
Oct 26, 2011
8.657
8.727
8.509
8.601
24,146,686
+0.04(+0.49%)
Oct 25, 2011
8.650
8.678
8.551
8.558
14,892,761
-0.20(-2.32%)
Oct 24, 2011
8.537
8.769
8.537
8.762
10,228,588
+0.21(+2.46%)
Oct 21, 2011
8.404
8.566
8.404
8.551
10,297,764
+0.26(+3.13%)
Oct 20, 2011
8.439
8.453
8.172
8.292
19,047,164
-0.21(-2.48%)
Oct 19, 2011
8.509
8.625
8.467
8.502
12,206,082
-0.07(-0.82%)
Oct 18, 2011
8.425
8.601
8.383
8.573
12,618,759
+0.14(+1.67%)
Oct 17, 2011
8.558
8.580
8.383
8.432
13,328,607
-0.20(-2.36%)
Oct 14, 2011
8.629
8.657
8.544
8.636
13,627,636
+0.09(+1.07%)
Oct 13, 2011
8.432
8.548
8.383
8.544
20,906,790
+0.01(+0.08%)
Oct 12, 2011
8.411
8.580
8.397
8.537
15,551,955
+0.21(+2.53%)
Oct 11, 2011
8.369
8.439
8.320
8.327
11,754,894
-0.11(-1.33%)
Oct 10, 2011
8.397
8.453
8.355
8.439
15,966,597
+0.15(+1.86%)
Oct 07, 2011
8.299
8.341
8.151
8.285
23,670,144
-0.02(-0.25%)
Oct 06, 2011
8.236
8.313
8.207
8.306
22,704,754
+0.01(+0.08%)
Oct 05, 2011
8.186
8.299
8.095
8.299
16,302,481
+0.06(+0.68%)
Oct 04, 2011
7.906
8.250
7.906
8.243
28,039,764
+0.30(+3.80%)
Oct 03, 2011
8.054
8.186
7.941
7.941
22,659,688
-0.08(-1.05%)
Sep 30, 2011
8.221
8.285
7.990
8.025
22,310,702
-0.27(-3.22%)
Sep 29, 2011
8.390
8.418
8.165
8.292
14,672,984
+0.03(+0.34%)
Sep 28, 2011
8.383
8.418
8.264
8.264
16,503,868
-0.18(-2.08%)
Sep 27, 2011
8.257
8.537
8.243
8.439
25,927,386
+0.32(+3.98%)
Sep 26, 2011
8.137
8.179
7.934
8.116
25,673,490
-0.11(-1.28%)
Sep 23, 2011
7.962
8.221
7.927
8.221
31,819,570
+0.13(+1.65%)
Sep 22, 2011
8.088
8.172
7.997
8.088
34,819,080
-0.28(-3.36%)
Sep 21, 2011
8.580
8.643
8.362
8.369
17,747,054
-0.14(-1.65%)
Sep 20, 2011
8.594
8.629
8.502
8.509
15,491,571
-0.07(-0.82%)
Sep 19, 2011
8.551
8.629
8.432
8.580
11,193,503
-0.13(-1.53%)
Sep 16, 2011
8.671
8.783
8.608
8.713
22,282,350
+0.21(+2.48%)
Sep 15, 2011
8.425
8.566
8.425
8.502
22,669,652
+0.20(+2.45%)
Sep 14, 2011
8.306
8.376
8.151
8.299
26,813,748
-0.10(-1.17%)
Sep 13, 2011
8.334
8.411
8.271
8.397
16,539,316
+0.01(+0.17%)
Sep 12, 2011
8.257
8.418
8.214
8.383
18,182,798
+0.04(+0.51%)
Sep 09, 2011
8.383
8.481
8.285
8.341
21,446,638
-0.08(-1.00%)
Sep 08, 2011
8.348
8.495
8.320
8.425
23,186,466
-0.04(-0.41%)
Sep 07, 2011
8.285
8.460
8.271
8.460
17,656,670
+0.37(+4.60%)
Sep 06, 2011
7.997
8.109
7.941
8.088
18,218,148
-0.10(-1.20%)
Sep 02, 2011
8.229
8.285
8.123
8.186
15,267,932
-0.16(-1.93%)
Sep 01, 2011
8.369
8.460
8.327
8.348
12,955,393
-0.06(-0.67%)
Aug 31, 2011
8.474
8.481
8.344
8.404
14,450,070
+0.00(+0.00%)
Aug 30, 2011
8.432
8.467
8.348
8.404
11,262,315
-0.11(-1.32%)
Aug 29, 2011
8.376
8.516
8.355
8.516
11,812,160
+0.22(+2.71%)
Aug 26, 2011
8.004
8.327
8.004
8.292
13,418,795
+0.32(+4.05%)
Aug 25, 2011
8.207
8.278
7.941
7.969
25,236,804
-0.27(-3.32%)
Aug 24, 2011
8.278
8.285
8.095
8.243
20,326,170
-0.07(-0.84%)
Aug 23, 2011
7.976
8.348
7.976
8.313
23,594,822
+0.42(+5.34%)
Aug 22, 2011
7.870
7.941
7.751
7.891
24,872,784
+0.21(+2.74%)
Aug 19, 2011
7.681
7.877
7.653
7.681
16,946,662
-0.08(-1.00%)
Aug 18, 2011
7.828
7.870
7.547
7.758
30,078,856
-0.32(-4.00%)
Aug 17, 2011
8.102
8.137
7.969
8.081
13,499,805
-0.01(-0.09%)
Aug 16, 2011
8.067
8.200
8.004
8.088
16,424,776
-0.11(-1.29%)
Aug 15, 2011
8.158
8.229
8.109
8.193
7,812,371
+0.15(+1.83%)
Aug 12, 2011
8.018
8.109
7.958
8.046
12,873,915
-0.04(-0.52%)
Aug 11, 2011
7.870
8.207
7.870
8.088
24,230,260
+0.32(+4.07%)
Aug 10, 2011
7.948
7.997
7.758
7.772
27,613,066
-0.30(-3.74%)
Aug 09, 2011
7.856
8.088
7.632
8.074
31,002,222
+0.39(+5.12%)
Aug 08, 2011
7.856
7.941
7.611
7.681
25,835,888
-0.44(-5.36%)
Aug 05, 2011
8.116
8.207
7.849
8.116
31,490,322
-0.01(-0.17%)
Aug 04, 2011
8.439
8.523
8.123
8.130
38,331,184
-0.41(-4.77%)
Aug 03, 2011
8.523
8.601
8.369
8.537
27,569,778
-0.02(-0.25%)
Aug 02, 2011
8.741
8.748
8.558
8.558
18,169,852
-0.24(-2.71%)
Aug 01, 2011
8.846
8.910
8.657
8.797
28,664,472
+0.12(+1.38%)
Jul 29, 2011
8.643
8.727
8.587
8.678
29,315,024
+0.04(+0.41%)
Jul 28, 2011
8.776
8.924
8.622
8.643
39,603,780
-0.18(-1.99%)
Jul 27, 2011
9.008
9.029
8.797
8.818
27,231,246
-0.24(-2.64%)
Jul 26, 2011
8.994
9.162
8.987
9.057
22,952,712
+0.11(+1.18%)
Jul 25, 2011
8.931
9.001
8.846
8.952
34,781,256
-0.16(-1.77%)
Jul 22, 2011
8.846
9.113
8.846
9.113
23,413,550
+0.29(+3.26%)
Jul 21, 2011
8.755
8.903
8.720
8.825
11,844,925
+0.07(+0.80%)
Jul 20, 2011
8.748
8.804
8.678
8.755
12,405,767
+0.18(+2.05%)
Jul 19, 2011
8.488
8.622
8.425
8.580
19,011,902
+0.06(+0.66%)
Jul 18, 2011
8.523
8.551
8.446
8.523
21,330,592
-0.06(-0.65%)
Jul 15, 2011
8.601
8.643
8.495
8.580
16,410,618
+0.05(+0.58%)
Jul 14, 2011
8.713
8.727
8.488
8.530
25,321,412
-0.20(-2.33%)
Jul 13, 2011
8.748
8.910
8.706
8.734
24,347,674
+0.14(+1.63%)
Jul 12, 2011
8.643
8.657
8.509
8.594
23,351,460
-0.09(-1.05%)
Jul 11, 2011
8.755
8.818
8.664
8.685
14,584,048
-0.18(-1.98%)
Jul 08, 2011
8.874
8.881
8.664
8.860
19,895,826
-0.10(-1.10%)
Jul 07, 2011
8.881
9.029
8.818
8.959
28,342,064
+0.16(+1.84%)
Jul 06, 2011
8.867
8.874
8.706
8.797
29,587,734
-0.13(-1.49%)
Jul 05, 2011
9.022
9.022
8.860
8.931
14,722,613
-0.13(-1.47%)
Jul 01, 2011
8.839
9.071
8.839
9.064
24,248,816
+0.21(+2.38%)
Jun 30, 2011
8.804
8.924
8.741
8.853
29,849,612
+0.18(+2.11%)
Jun 29, 2011
8.748
8.776
8.608
8.671
23,652,234
+0.03(+0.39%)
Jun 28, 2011
8.442
8.637
8.469
8.637
47,505,832
+0.20(+2.31%)
Jun 27, 2011
8.347
8.489
8.307
8.442
41,350,816
+0.09(+1.05%)
Jun 24, 2011
8.522
8.556
8.327
8.354
38,669,908
-0.30(-3.43%)
Jun 23, 2011
8.543
8.684
8.421
8.650
26,926,584
-0.05(-0.62%)
Jun 22, 2011
8.859
8.859
8.698
8.704
24,971,194
-0.24(-2.64%)
Jun 21, 2011
8.785
8.947
8.765
8.940
19,875,566
+0.25(+2.87%)
Jun 20, 2011
8.691
8.711
8.654
8.691
15,938,034
+0.12(+1.42%)
Jun 17, 2011
8.826
8.832
8.533
8.570
27,414,450
-0.19(-2.15%)
Jun 16, 2011
8.819
8.866
8.699
8.758
25,102,724
-0.08(-0.91%)
Jun 15, 2011
8.900
8.994
8.832
8.839
27,046,814
-0.14(-1.58%)
Jun 14, 2011
8.933
9.007
8.927
8.981
18,425,026
+0.23(+2.62%)
Jun 13, 2011
8.792
8.819
8.731
8.751
19,346,974
-0.04(-0.46%)
Jun 10, 2011
9.028
9.055
8.758
8.792
45,975,908
-0.34(-3.76%)
Jun 09, 2011
9.243
9.250
8.974
9.135
21,142,520
-0.11(-1.17%)
Jun 08, 2011
9.365
9.365
9.189
9.243
22,165,236
-0.11(-1.15%)
Jun 07, 2011
9.290
9.466
9.284
9.351
21,862,974
+0.13(+1.46%)
Jun 06, 2011
9.183
9.297
9.156
9.216
15,720,883
+0.03(+0.29%)
Jun 03, 2011
9.210
9.284
9.156
9.189
13,703,205
+0.33(+3.73%)
May 24, 2011
8.879
9.001
8.853
8.859
23,391,174
+0.02(+0.23%)
May 23, 2011
8.906
8.933
8.819
8.839
21,732,692
-0.20(-2.16%)
May 20, 2011
9.055
9.088
8.974
9.034
12,223,415
-0.03(-0.30%)
May 19, 2011
9.115
9.122
9.001
9.061
12,201,213
-0.05(-0.59%)
May 18, 2011
9.088
9.169
9.082
9.115
16,512,727
+0.09(+1.05%)
May 17, 2011
9.068
9.162
8.947
9.021
31,307,532
-0.05(-0.59%)
May 16, 2011
9.115
9.213
9.071
9.075
20,433,476
-0.08(-0.88%)
May 13, 2011
9.311
9.324
9.122
9.156
19,166,492
-0.15(-1.66%)
May 12, 2011
9.082
9.391
9.082
9.311
38,926,616
+0.22(+2.37%)
May 11, 2011
9.210
9.304
9.082
9.095
18,533,414
-0.17(-1.82%)
May 10, 2011
9.156
9.290
9.129
9.263
16,654,657
+0.05(+0.59%)
May 09, 2011
9.297
9.297
9.162
9.210
23,855,304
-0.05(-0.58%)
May 06, 2011
9.203
9.358
9.203
9.263
28,480,826
+0.13(+1.48%)
May 05, 2011
9.082
9.223
9.061
9.129
26,663,224
+0.07(+0.82%)
May 04, 2011
9.088
9.095
8.967
9.055
23,822,520
-0.01(-0.15%)
May 03, 2011
9.095
9.135
9.014
9.068
27,256,788
-0.03(-0.37%)
May 02, 2011
9.102
9.105
9.082
9.102
25,062,198
+0.01(+0.07%)
Apr 29, 2011
9.014
9.095
8.974
9.095
22,816,336
+0.06(+0.67%)
Apr 28, 2011
8.879
9.082
8.866
9.034
46,933,580
+0.08(+0.90%)
Apr 27, 2011
8.644
8.994
8.522
8.954
66,258,096
+0.49(+5.81%)
Apr 26, 2011
8.327
8.462
8.300
8.462
16,685,054
+0.19(+2.28%)
Apr 25, 2011
8.421
8.428
8.239
8.273
16,687,155
-0.19(-2.23%)
Apr 21, 2011
8.448
8.502
8.428
8.462
22,160,868
+0.07(+0.88%)
Apr 20, 2011
8.340
8.388
8.266
8.388
25,142,414
+0.33(+4.10%)
Apr 19, 2011
8.078
8.091
7.983
8.058
25,391,788
+0.01(+0.08%)
Apr 18, 2011
8.165
8.172
7.997
8.051
17,036,166
-0.18(-2.13%)
Apr 15, 2011
8.266
8.283
8.172
8.226
9,391,692
-0.07(-0.81%)
Apr 14, 2011
8.206
8.320
8.199
8.293
17,639,312
+0.03(+0.41%)
Apr 13, 2011
8.320
8.334
8.239
8.260
17,238,460
+0.02(+0.25%)
Apr 12, 2011
8.307
8.340
8.186
8.239
12,689,219
-0.19(-2.24%)
Apr 11, 2011
8.448
8.475
8.367
8.428
13,796,235
-0.09(-1.11%)
Apr 08, 2011
8.576
8.657
8.509
8.522
11,151,663
-0.05(-0.55%)
Apr 07, 2011
8.556
8.630
8.519
8.570
12,557,317
-0.03(-0.39%)
Apr 06, 2011
8.556
8.644
8.543
8.603
19,199,362
+0.21(+2.49%)
Apr 05, 2011
8.293
8.428
8.287
8.394
30,479,452
+0.19(+2.30%)
Apr 04, 2011
8.233
8.260
8.186
8.206
14,340,069
-0.02(-0.25%)
Apr 01, 2011
8.260
8.273
8.192
8.226
15,960,794
+0.02(+0.25%)
Mar 31, 2011
8.293
8.314
8.145
8.206
19,441,520
+0.05(+0.58%)
Mar 30, 2011
8.172
8.186
8.098
8.159
19,354,222
+0.03(+0.41%)
Mar 29, 2011
8.132
8.145
8.091
8.125
38,416,104
-0.07(-0.90%)
Mar 28, 2011
8.260
8.327
8.148
8.199
11,366,635
-0.05(-0.57%)
Mar 25, 2011
8.300
8.307
8.212
8.246
15,118,178
-0.03(-0.33%)
Mar 24, 2011
8.172
8.293
8.105
8.273
23,657,488
+0.16(+1.99%)
Mar 23, 2011
8.004
8.125
7.896
8.111
26,480,752
+0.15(+1.86%)
Mar 22, 2011
8.037
8.044
7.950
7.963
16,113,815
-0.08(-1.00%)
Mar 21, 2011
8.098
8.118
8.044
8.044
22,573,256
+0.13(+1.62%)
Mar 18, 2011
7.950
7.963
7.802
7.916
19,325,470
+0.09(+1.21%)
Mar 17, 2011
7.781
7.903
7.781
7.822
20,056,618
+0.12(+1.57%)
Mar 16, 2011
7.956
8.024
7.633
7.700
58,175,100
-0.32(-4.03%)
Mar 15, 2011
7.926
8.031
7.923
8.024
21,096,690
-0.17(-2.06%)
Mar 14, 2011
8.105
8.219
8.098
8.192
12,770,184
-0.03(-0.41%)
Mar 11, 2011
8.118
8.260
8.111
8.226
20,175,160
+0.07(+0.83%)
Mar 10, 2011
8.239
8.253
8.118
8.159
25,996,632
-0.28(-3.27%)
Mar 09, 2011
8.334
8.509
8.260
8.435
38,465,508
+0.11(+1.38%)
Mar 08, 2011
8.320
8.401
8.314
8.320
28,272,730
+0.10(+1.23%)
Mar 07, 2011
8.361
8.374
8.132
8.219
23,015,036
-0.14(-1.69%)
Mar 04, 2011
8.340
8.421
8.307
8.361
30,316,346
+0.10(+1.22%)
Mar 03, 2011
8.314
8.320
8.199
8.260
21,837,588
+0.03(+0.41%)
Mar 02, 2011
8.172
8.290
8.162
8.226
18,691,118
+0.02(+0.25%)
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
.