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
)
151.04
-1.92 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2010
6.804
6.865
6.737
6.804
26,847,138
-0.05(-0.79%)
Jul 29, 2010
7.027
7.081
6.858
6.858
231,101
-0.19(-2.68%)
Jul 28, 2010
7.047
7.135
7.013
7.047
12,225,573
+0.01(+0.19%)
Jul 27, 2010
7.128
7.141
7.027
7.034
143,097
-0.09(-1.23%)
Jul 26, 2010
7.054
7.121
6.973
7.121
10,735,773
+0.07(+1.05%)
Jul 23, 2010
6.993
7.074
6.939
7.047
13,824,279
+0.05(+0.77%)
Jul 22, 2010
6.858
7.007
6.858
6.993
141,565
+0.19(+2.77%)
Jul 21, 2010
6.926
6.939
6.784
6.804
18,597,990
-0.13(-1.94%)
Jul 20, 2010
6.777
6.946
6.717
6.939
251,066
+0.11(+1.68%)
Jul 19, 2010
6.751
6.838
6.744
6.825
12,528,490
+0.14(+2.12%)
Jul 16, 2010
6.683
6.838
6.670
6.683
23,898,700
-0.15(-2.17%)
Jul 15, 2010
6.798
6.852
6.764
6.831
14,515,822
-0.01(-0.10%)
Jul 14, 2010
6.892
6.892
6.777
6.838
37,627
+0.01(+0.10%)
Jul 13, 2010
6.825
6.858
6.784
6.831
54,387
+0.02(+0.30%)
Jul 12, 2010
6.804
6.852
6.784
6.811
11,949,786
-0.03(-0.39%)
Jul 09, 2010
6.838
6.858
6.744
6.838
7,694,288
+0.04(+0.59%)
Jul 08, 2010
6.737
6.825
6.683
6.798
50,565
+0.06(+0.90%)
Jul 07, 2010
6.636
6.771
6.616
6.737
19,227,734
+0.11(+1.63%)
Jul 06, 2010
6.542
6.730
6.542
6.629
256,342
+0.28(+4.41%)
Jul 02, 2010
6.349
6.407
6.259
6.349
20,128,924
+0.06(+1.02%)
Jul 01, 2010
6.272
6.317
6.163
6.285
20,588,564
+0.02(+0.31%)
Jun 30, 2010
6.317
6.413
6.240
6.266
16,890
-0.03(-0.51%)
Jun 29, 2010
6.375
6.375
6.224
6.298
108,131
-0.13(-2.10%)
Jun 25, 2010
6.433
6.484
6.388
6.433
11,072,823
+0.05(+0.80%)
Jun 24, 2010
6.497
6.497
6.349
6.381
8,368
-0.13(-2.07%)
Jun 23, 2010
6.510
6.567
6.433
6.516
14,337,481
+0.04(+0.59%)
Jun 22, 2010
6.638
6.689
6.465
6.477
13,936
-0.17(-2.61%)
Jun 21, 2010
6.638
6.728
6.606
6.651
23,495,736
+0.10(+1.57%)
Jun 18, 2010
6.548
6.643
6.535
6.548
13,837,409
-0.06(-0.87%)
Jun 17, 2010
6.638
6.651
6.535
6.606
12,816,504
-0.01(-0.19%)
Jun 16, 2010
6.516
6.670
6.490
6.619
778
+0.03(+0.39%)
Jun 15, 2010
6.388
6.619
6.362
6.593
253,727
+0.27(+4.26%)
Jun 14, 2010
6.298
6.426
6.291
6.323
17,224,766
+0.03(+0.51%)
Jun 11, 2010
6.272
6.352
6.227
6.291
18,388,156
+0.01(+0.10%)
Jun 10, 2010
6.253
6.343
6.227
6.285
98,391
+0.15(+2.41%)
Jun 09, 2010
6.156
6.291
6.118
6.137
25,833,234
+0.03(+0.53%)
Jun 08, 2010
6.092
6.118
5.974
6.105
40,288
+0.05(+0.85%)
Jun 07, 2010
6.291
6.291
6.028
6.054
18,035,704
-0.12(-1.97%)
Jun 04, 2010
6.176
6.336
6.150
6.176
35,541,060
-0.20(-3.12%)
Jun 03, 2010
6.497
6.510
6.323
6.375
40,046,820
-0.10(-1.49%)
Jun 02, 2010
6.388
6.471
6.291
6.471
21,587,222
+0.15(+2.33%)
Jun 01, 2010
6.246
6.407
6.219
6.323
37,436
+0.06(+1.03%)
May 28, 2010
6.259
6.407
6.246
6.259
20,950,900
-0.09(-1.42%)
May 27, 2010
6.163
6.362
6.163
6.349
21,499,542
+0.28(+4.55%)
May 26, 2010
6.214
6.259
6.073
6.073
30,614,286
-0.07(-1.15%)
May 25, 2010
6.099
6.144
5.970
6.144
195,598
-0.02(-0.31%)
May 24, 2010
6.234
6.298
6.163
6.163
17,799,658
-0.12(-1.94%)
May 21, 2010
6.099
6.336
6.060
6.285
23,990,562
+0.10(+1.66%)
May 20, 2010
6.156
6.266
6.131
6.182
46,734
-0.12(-1.93%)
May 19, 2010
6.259
6.359
6.201
6.304
26,509,556
+0.06(+0.92%)
May 18, 2010
6.420
6.465
6.195
6.246
218,730
-0.15(-2.41%)
May 17, 2010
6.375
6.433
6.201
6.400
20,088,812
+0.06(+1.01%)
May 14, 2010
6.336
6.567
6.234
6.336
43,765,792
-0.24(-3.71%)
May 13, 2010
6.587
6.644
6.535
6.580
32,797,752
+0.01(+0.20%)
May 12, 2010
6.593
6.612
6.535
6.567
20,682,862
+0.04(+0.59%)
May 11, 2010
6.606
6.625
6.516
6.529
59,183
-0.08(-1.26%)
May 10, 2010
6.516
6.619
6.477
6.612
28,262,732
+0.26(+4.15%)
May 07, 2010
6.355
6.426
6.205
6.349
41,403,016
+0.09(+1.42%)
May 06, 2010
6.394
6.479
6.099
6.260
37,105,420
-0.13(-2.09%)
May 05, 2010
6.388
6.477
6.311
6.394
31,222,826
-0.08(-1.29%)
May 04, 2010
6.805
6.805
6.433
6.477
126,095
-0.37(-5.35%)
May 03, 2010
6.850
6.869
6.760
6.843
11,920,515
+0.04(+0.66%)
Apr 30, 2010
6.798
6.837
6.712
6.798
24,067,542
+0.02(+0.28%)
Apr 29, 2010
6.766
6.805
6.709
6.779
20,255,696
+0.04(+0.57%)
Apr 28, 2010
6.895
6.901
6.676
6.741
30,517,052
-0.06(-0.94%)
Apr 27, 2010
6.991
6.991
6.779
6.805
61,213
-0.25(-3.55%)
Apr 26, 2010
7.087
7.132
7.030
7.055
15,798,955
+0.02(+0.27%)
Apr 23, 2010
7.049
7.049
6.933
7.036
14,138,910
-0.01(-0.09%)
Apr 22, 2010
6.856
7.049
6.837
7.042
24,437,028
+0.08(+1.20%)
Apr 21, 2010
6.991
7.017
6.837
6.959
12,025
-0.04(-0.55%)
Apr 20, 2010
6.985
7.074
6.953
6.997
65,842
+0.04(+0.55%)
Apr 19, 2010
6.895
6.997
6.843
6.959
21,999,762
-0.01(-0.09%)
Apr 16, 2010
7.055
7.068
6.861
6.965
28,306,292
-0.18(-2.52%)
Apr 15, 2010
7.184
7.216
7.113
7.145
14,233,904
-0.08(-1.07%)
Apr 14, 2010
6.953
7.222
6.946
7.222
47,616,728
+0.37(+5.44%)
Apr 13, 2010
6.766
6.869
6.747
6.850
15,966,233
+0.05(+0.76%)
Apr 12, 2010
6.850
6.863
6.798
6.798
15,421,307
-0.02(-0.28%)
Apr 09, 2010
6.875
6.901
6.747
6.818
20,415,150
+0.00(+0.00%)
Apr 08, 2010
6.914
6.914
6.792
6.818
19,940,944
-0.15(-2.12%)
Apr 07, 2010
6.978
7.049
6.940
6.965
18,594,290
+0.01(+0.18%)
Apr 06, 2010
6.895
6.959
6.875
6.953
18,406,624
+0.10(+1.50%)
Apr 05, 2010
6.843
6.920
6.689
6.850
11,202,884
+0.04(+0.66%)
Apr 01, 2010
6.773
6.805
6.805
6.805
22,997,888
+0.07(+1.05%)
Mar 31, 2010
6.702
6.753
6.657
6.734
21,991,390
-0.04(-0.57%)
Mar 30, 2010
6.786
6.818
6.715
6.773
18,706,488
+0.01(+0.09%)
Mar 29, 2010
6.734
6.766
6.670
6.766
17,995,484
+0.12(+1.74%)
Mar 26, 2010
6.709
6.773
6.625
6.651
19,861,520
-0.04(-0.58%)
Mar 25, 2010
6.644
6.773
6.644
6.689
30,329,080
+0.06(+0.87%)
Mar 24, 2010
6.567
6.683
6.548
6.632
30,684,874
+0.04(+0.58%)
Mar 23, 2010
6.548
6.606
6.516
6.593
30,126,318
+0.06(+0.88%)
Mar 22, 2010
6.477
6.574
6.445
6.535
14,765,836
+0.06(+0.89%)
Mar 19, 2010
6.612
6.638
6.471
6.477
20,091,588
-0.16(-2.42%)
Mar 18, 2010
6.715
6.728
6.561
6.638
21,779,640
-0.05(-0.77%)
Mar 17, 2010
6.651
6.721
6.638
6.689
19,182,234
+0.08(+1.26%)
Mar 16, 2010
6.510
6.632
6.490
6.606
15,068,292
+0.10(+1.48%)
Mar 15, 2010
6.509
6.522
6.484
6.510
17,548,692
-0.12(-1.84%)
Mar 12, 2010
6.709
6.734
6.580
6.632
19,672,516
-0.11(-1.62%)
Mar 11, 2010
6.651
6.741
6.612
6.741
29,199,104
+0.10(+1.55%)
Mar 10, 2010
6.574
6.741
6.554
6.638
19,135,696
+0.06(+0.88%)
Mar 09, 2010
6.542
6.638
6.522
6.580
21,834,268
+0.01(+0.20%)
Mar 08, 2010
6.542
6.580
6.516
6.567
25,156,570
+0.06(+0.99%)
Mar 05, 2010
6.413
6.516
6.394
6.503
27,608,306
+0.17(+2.63%)
Mar 04, 2010
6.272
6.362
6.259
6.336
34,194,840
+0.01(+0.10%)
Mar 03, 2010
6.388
6.465
6.298
6.330
20,606,900
-0.06(-0.90%)
Mar 02, 2010
6.433
6.484
6.355
6.388
18,802,974
+0.00(+0.00%)
Mar 01, 2010
6.362
6.416
6.349
6.388
21,223,698
+0.13(+2.05%)
Feb 26, 2010
6.246
6.278
6.189
6.259
14,626,544
+0.00(+0.00%)
Feb 25, 2010
6.259
6.285
6.137
6.259
28,524,452
-0.04(-0.71%)
Feb 24, 2010
6.323
6.394
6.259
6.304
20,620,328
-0.02(-0.30%)
Feb 23, 2010
6.439
6.439
6.275
6.323
28,222,664
-0.10(-1.50%)
Feb 22, 2010
6.439
6.477
6.407
6.420
13,120,046
-0.01(-0.20%)
Feb 19, 2010
6.452
6.477
6.368
6.433
12,547,467
+0.01(+0.15%)
Feb 18, 2010
6.458
6.484
6.362
6.423
8,041,947
-0.01(-0.15%)
Feb 17, 2010
6.388
6.458
6.355
6.433
21,744,562
+0.07(+1.11%)
Feb 16, 2010
6.259
6.368
6.240
6.362
14,849,298
+0.13(+2.06%)
Feb 12, 2010
6.285
6.234
6.234
6.234
21,128,634
-0.12(-1.82%)
Feb 11, 2010
6.253
6.362
6.163
6.349
21,381,192
+0.12(+1.96%)
Feb 10, 2010
6.163
6.246
6.105
6.227
27,299,812
+0.06(+1.04%)
Feb 09, 2010
6.227
6.303
6.131
6.163
45,666,212
+0.03(+0.52%)
Feb 08, 2010
6.227
6.253
6.054
6.131
39,212,236
-0.01(-0.10%)
Feb 05, 2010
6.163
6.234
6.031
6.137
52,543,340
-0.08(-1.24%)
Feb 04, 2010
6.433
6.452
6.163
6.214
28,616,156
-0.24(-3.78%)
Feb 03, 2010
6.407
6.510
6.368
6.458
23,100,116
+0.06(+1.00%)
Feb 02, 2010
6.471
6.471
6.355
6.394
28,442,558
-0.00(-0.05%)
Feb 01, 2010
6.510
6.606
6.368
6.397
35,840,944
-0.13(-1.92%)
Jan 29, 2010
6.574
6.654
6.484
6.522
46,844,904
+0.07(+1.09%)
Jan 28, 2010
6.535
6.548
6.349
6.452
62,692,312
+0.04(+0.60%)
Jan 27, 2010
6.439
6.510
6.381
6.413
35,770,836
-0.01(-0.10%)
Jan 26, 2010
6.522
6.535
6.388
6.420
34,134,448
-0.10(-1.48%)
Jan 25, 2010
6.477
6.670
6.477
6.516
32,098,844
+0.04(+0.59%)
Jan 22, 2010
6.747
6.773
6.477
6.477
32,740,048
-0.32(-4.72%)
Jan 21, 2010
6.972
7.017
6.779
6.798
21,720,282
-0.17(-2.40%)
Jan 20, 2010
6.997
7.004
6.875
6.965
21,192,336
-0.07(-1.00%)
Jan 19, 2010
6.856
7.055
6.811
7.036
23,206,882
+0.23(+3.40%)
Jan 15, 2010
7.023
6.805
6.805
6.805
24,029,872
-0.17(-2.48%)
Jan 14, 2010
7.068
7.068
6.972
6.978
13,540,241
-0.07(-1.00%)
Jan 13, 2010
6.875
7.068
6.875
7.049
21,001,376
+0.18(+2.62%)
Jan 12, 2010
6.985
7.010
6.811
6.869
32,499,130
-0.22(-3.08%)
Jan 11, 2010
7.158
7.216
6.985
7.087
34,603,692
-0.04(-0.54%)
Jan 08, 2010
7.152
7.203
7.081
7.126
26,317,884
-0.01(-0.09%)
Jan 07, 2010
7.325
7.344
7.107
7.132
42,597,960
-0.24(-3.31%)
Jan 06, 2010
7.421
7.453
7.306
7.376
21,197,898
-0.03(-0.35%)
Jan 05, 2010
7.447
7.485
7.354
7.402
22,393,464
-0.03(-0.43%)
Jan 04, 2010
7.376
7.505
7.363
7.434
12,611,833
+0.09(+1.22%)
Dec 31, 2009
7.229
7.344
7.344
7.344
11,549,959
+0.10(+1.42%)
Dec 30, 2009
7.235
7.267
7.203
7.241
9,034,856
+0.03(+0.36%)
Dec 29, 2009
7.267
7.267
7.196
7.216
12,394,970
+0.05(+0.72%)
Dec 28, 2009
7.254
7.254
7.152
7.164
5,870,838
-0.07(-0.98%)
Dec 24, 2009
7.280
7.280
7.190
7.235
6,681,776
+0.08(+1.08%)
Dec 23, 2009
7.273
7.293
7.158
7.158
13,182,133
-0.09(-1.24%)
Dec 22, 2009
7.203
7.318
7.177
7.248
27,460,118
+0.04(+0.53%)
Dec 21, 2009
7.158
7.254
7.126
7.209
26,132,204
+0.08(+1.08%)
Dec 18, 2009
7.119
7.216
7.036
7.132
25,304,374
+0.20(+2.87%)
Dec 17, 2009
6.953
7.030
6.875
6.933
23,742,960
-0.01(-0.18%)
Dec 16, 2009
6.953
7.068
6.933
6.946
20,641,434
+0.01(+0.19%)
Dec 15, 2009
6.920
7.004
6.882
6.933
16,063,923
-0.02(-0.28%)
Dec 14, 2009
6.956
6.985
6.933
6.953
17,404,934
+0.06(+0.93%)
Dec 11, 2009
6.985
7.055
6.850
6.888
16,927,840
-0.13(-1.83%)
Dec 10, 2009
6.953
7.042
6.888
7.017
25,790,990
+0.02(+0.28%)
Dec 09, 2009
7.030
7.036
6.927
6.997
18,510,050
+0.04(+0.55%)
Dec 08, 2009
6.920
7.004
6.901
6.959
15,736,318
-0.03(-0.37%)
Dec 07, 2009
6.972
7.017
6.920
6.985
21,069,740
+0.05(+0.74%)
Dec 04, 2009
6.831
6.965
6.831
6.933
26,442,678
+0.13(+1.98%)
Dec 03, 2009
6.946
6.946
6.779
6.798
29,031,906
-0.17(-2.49%)
Dec 02, 2009
6.696
6.972
6.696
6.972
40,997,624
+0.22(+3.33%)
Dec 01, 2009
6.753
6.811
6.728
6.747
15,945,333
+0.08(+1.16%)
Nov 30, 2009
6.599
6.741
6.587
6.670
13,310,803
+0.05(+0.78%)
Nov 27, 2009
6.484
6.657
6.471
6.619
9,229,161
-0.11(-1.62%)
Nov 25, 2009
6.741
6.753
6.696
6.728
8,992,931
+0.03(+0.38%)
Nov 24, 2009
6.734
6.779
6.676
6.702
13,212,469
-0.04(-0.67%)
Nov 23, 2009
6.747
6.824
6.721
6.747
12,159,980
+0.08(+1.16%)
Nov 20, 2009
6.587
6.683
6.587
6.670
14,281,886
-0.02(-0.29%)
Nov 19, 2009
6.766
6.824
6.593
6.689
47,874,080
-0.23(-3.34%)
Nov 18, 2009
6.831
6.953
6.824
6.920
15,211,206
+0.06(+0.84%)
Nov 17, 2009
6.831
6.895
6.760
6.863
26,658,496
-0.07(-1.02%)
Nov 16, 2009
6.953
7.010
6.895
6.933
35,738,400
+0.13(+1.98%)
Nov 13, 2009
6.689
6.818
6.676
6.798
30,689,640
+0.09(+1.34%)
Nov 12, 2009
6.651
6.753
6.638
6.709
31,179,670
+0.00(+0.00%)
Nov 11, 2009
6.548
6.715
6.497
6.709
54,879,308
+0.28(+4.29%)
Nov 10, 2009
6.490
6.535
6.407
6.433
26,620,556
+0.04(+0.70%)
Nov 09, 2009
6.298
6.400
6.259
6.388
15,556,751
+0.10(+1.63%)
Nov 06, 2009
6.259
6.362
6.234
6.285
23,726,910
+0.06(+1.03%)
Nov 05, 2009
6.240
6.343
6.195
6.221
35,192,868
+0.01(+0.10%)
Nov 04, 2009
6.137
6.278
6.137
6.214
35,117,632
+0.11(+1.79%)
Nov 03, 2009
6.099
6.150
6.002
6.105
30,280,080
-0.04(-0.73%)
Nov 02, 2009
6.253
6.253
6.047
6.150
50,158,940
+0.03(+0.42%)
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%)
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
.