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
)
172.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2009
6.771
6.867
6.739
6.847
17,090,816
-0.05(-0.74%)
Aug 28, 2009
6.886
6.975
6.815
6.899
15,151,917
+0.15(+2.28%)
Aug 27, 2009
6.707
6.751
6.655
6.745
11,475,414
+0.01(+0.09%)
Aug 26, 2009
6.931
6.931
6.687
6.739
22,353,120
-0.15(-2.14%)
Aug 25, 2009
6.911
6.950
6.847
6.886
16,328,065
-0.01(-0.19%)
Aug 24, 2009
6.796
6.924
6.726
6.899
24,434,224
+0.22(+3.26%)
Aug 21, 2009
6.719
6.719
6.604
6.681
16,747,457
+0.00(+0.00%)
Aug 20, 2009
6.521
6.707
6.521
6.681
12,631,074
+0.08(+1.26%)
Aug 19, 2009
6.591
6.617
6.495
6.598
19,369,322
-0.06(-0.87%)
Aug 18, 2009
6.636
6.687
6.534
6.655
16,704,962
+0.14(+2.16%)
Aug 17, 2009
6.604
6.675
6.502
6.515
19,140,496
-0.24(-3.60%)
Aug 14, 2009
6.924
7.039
6.700
6.758
20,595,166
-0.25(-3.56%)
Aug 13, 2009
6.809
7.027
6.707
7.007
34,600,372
+0.34(+5.09%)
Aug 12, 2009
6.527
6.758
6.515
6.668
18,240,640
+0.13(+1.96%)
Aug 11, 2009
6.534
6.630
6.470
6.540
21,434,354
+0.01(+0.10%)
Aug 10, 2009
6.534
6.579
6.438
6.534
10,959,362
-0.01(-0.20%)
Aug 07, 2009
6.502
6.579
6.399
6.547
13,944,509
+0.04(+0.69%)
Aug 06, 2009
6.636
6.745
6.399
6.502
20,831,438
-0.08(-1.17%)
Aug 05, 2009
6.675
6.694
6.521
6.579
17,576,138
-0.11(-1.63%)
Aug 04, 2009
6.745
6.764
6.649
6.687
15,187,261
-0.08(-1.14%)
Aug 03, 2009
6.867
6.879
6.713
6.764
18,812,286
+0.06(+0.96%)
Jul 31, 2009
6.905
6.956
6.681
6.700
29,411,318
-0.17(-2.42%)
Jul 30, 2009
6.828
7.001
6.745
6.867
35,256,176
+0.40(+6.24%)
Jul 29, 2009
6.508
6.515
6.399
6.463
20,551,014
-0.09(-1.37%)
Jul 28, 2009
6.585
6.630
6.495
6.553
14,759,520
+0.01(+0.20%)
Jul 27, 2009
6.681
6.687
6.463
6.540
16,303,504
-0.04(-0.68%)
Jul 24, 2009
6.559
6.604
6.454
6.585
14,692,713
-0.02(-0.29%)
Jul 23, 2009
6.611
6.713
6.547
6.604
37,067,924
+0.00(+0.00%)
Jul 22, 2009
6.233
6.707
6.207
6.604
26,889,086
+0.29(+4.56%)
Jul 21, 2009
6.463
6.515
6.214
6.316
24,889,424
-0.12(-1.89%)
Jul 20, 2009
6.451
6.515
6.399
6.438
20,110,806
+0.08(+1.31%)
Jul 17, 2009
6.239
6.444
6.175
6.355
25,172,036
+0.05(+0.81%)
Jul 16, 2009
6.207
6.335
6.092
6.303
17,658,978
+0.04(+0.61%)
Jul 15, 2009
6.252
6.355
6.175
6.265
31,062,240
+0.01(+0.19%)
Jul 14, 2009
6.202
6.259
6.145
6.253
16,673,699
+0.08(+1.34%)
Jul 13, 2009
6.043
6.215
6.037
6.170
23,338,110
+0.01(+0.10%)
Jul 10, 2009
6.005
6.196
6.005
6.164
29,385,872
+0.14(+2.33%)
Jul 09, 2009
6.011
6.094
5.966
6.024
32,479,992
+0.18(+3.05%)
Jul 08, 2009
5.890
5.928
5.744
5.845
30,083,174
-0.01(-0.22%)
Jul 07, 2009
6.049
6.113
5.839
5.858
23,139,130
-0.10(-1.60%)
Jul 06, 2009
6.024
6.024
5.779
5.954
20,183,412
-0.01(-0.21%)
Jul 02, 2009
5.941
6.006
5.909
5.966
22,801,996
-0.04(-0.74%)
Jul 01, 2009
6.037
6.113
5.979
6.011
27,133,938
+0.02(+0.32%)
Jun 30, 2009
6.132
6.164
5.935
5.992
30,802,988
-0.09(-1.47%)
Jun 29, 2009
6.100
6.215
6.049
6.081
15,716,702
-0.01(-0.21%)
Jun 26, 2009
6.119
6.164
6.011
6.094
13,761,376
-0.03(-0.52%)
Jun 25, 2009
6.107
6.126
6.030
6.126
21,026,210
+0.05(+0.84%)
Jun 24, 2009
6.113
6.196
6.049
6.075
35,336,400
+0.19(+3.25%)
Jun 23, 2009
5.871
5.896
5.782
5.884
21,315,210
+0.10(+1.76%)
Jun 22, 2009
5.865
5.935
5.744
5.782
27,588,540
-0.10(-1.63%)
Jun 19, 2009
5.935
6.027
5.820
5.877
33,911,700
-0.04(-0.75%)
Jun 18, 2009
5.890
5.998
5.884
5.922
27,569,286
+0.05(+0.87%)
Jun 17, 2009
5.826
5.987
5.750
5.871
59,700,548
+0.06(+1.10%)
Jun 16, 2009
6.056
6.119
5.807
5.807
55,447,672
-0.22(-3.59%)
Jun 15, 2009
6.221
6.221
5.954
6.024
47,079,408
-0.37(-5.78%)
Jun 12, 2009
6.514
6.559
6.291
6.393
37,479,964
-0.31(-4.65%)
Jun 11, 2009
6.680
6.769
6.616
6.705
32,145,452
+0.06(+0.86%)
Jun 10, 2009
6.794
6.871
6.591
6.648
23,441,138
-0.05(-0.76%)
Jun 09, 2009
6.680
6.794
6.546
6.699
35,738,700
+0.20(+3.04%)
Jun 08, 2009
6.444
6.536
6.380
6.501
27,412,898
-0.02(-0.29%)
Jun 05, 2009
6.750
6.750
6.463
6.520
21,131,368
-0.03(-0.49%)
Jun 04, 2009
6.533
6.807
6.489
6.552
37,668,728
-0.06(-0.87%)
Jun 03, 2009
6.756
6.826
6.517
6.610
45,040,416
-0.32(-4.60%)
Jun 02, 2009
7.183
7.253
6.909
6.928
27,445,498
-0.39(-5.31%)
Jun 01, 2009
7.043
7.393
6.839
7.316
32,621,006
+0.35(+5.03%)
May 29, 2009
6.934
7.195
6.890
6.966
27,050,872
-0.13(-1.80%)
May 28, 2009
7.011
7.125
6.839
7.094
25,403,682
+0.14(+2.01%)
May 27, 2009
7.011
7.151
6.903
6.953
34,863,308
+0.10(+1.49%)
May 26, 2009
6.635
6.903
6.635
6.852
20,569,648
+0.15(+2.18%)
May 22, 2009
6.610
6.852
6.399
6.705
17,438,292
+0.08(+1.15%)
May 21, 2009
6.603
6.877
6.368
6.629
20,249,984
-0.07(-1.05%)
May 20, 2009
6.966
6.966
6.654
6.699
23,773,208
-0.08(-1.13%)
May 19, 2009
6.724
6.883
6.584
6.775
26,550,698
+0.06(+0.85%)
May 18, 2009
6.476
6.737
6.476
6.718
18,864,432
+0.34(+5.29%)
May 15, 2009
6.565
6.641
6.368
6.380
22,963,432
-0.18(-2.72%)
May 14, 2009
6.380
6.603
6.349
6.559
25,733,560
+0.18(+2.90%)
May 13, 2009
6.406
6.501
5.922
6.374
23,469,604
-0.09(-1.38%)
May 12, 2009
6.597
6.635
6.336
6.463
34,820,360
-0.14(-2.12%)
May 11, 2009
6.240
6.692
6.240
6.603
31,334,104
-0.04(-0.67%)
May 08, 2009
6.699
6.782
6.527
6.648
28,944,114
+0.09(+1.36%)
May 07, 2009
6.979
7.017
6.527
6.559
49,137,796
-0.48(-6.79%)
May 06, 2009
6.877
7.068
6.877
7.036
42,413,512
-0.07(-0.99%)
May 05, 2009
7.202
7.234
6.979
7.106
61,912,640
-0.43(-5.74%)
May 04, 2009
7.520
7.641
7.482
7.539
74,945,224
+0.67(+9.83%)
May 01, 2009
6.788
6.864
6.616
6.864
30,601,154
+0.13(+1.99%)
Apr 30, 2009
6.654
6.839
6.584
6.731
51,433,364
+0.31(+4.86%)
Apr 29, 2009
6.208
6.559
6.145
6.419
66,927,736
+0.52(+8.74%)
Apr 28, 2009
5.769
5.947
5.769
5.903
21,110,932
+0.08(+1.42%)
Apr 27, 2009
5.756
5.966
5.693
5.820
24,278,568
+0.04(+0.77%)
Apr 24, 2009
5.877
5.973
5.737
5.775
34,777,504
-0.06(-1.09%)
Apr 23, 2009
5.935
6.030
5.788
5.839
33,848,592
-0.06(-0.97%)
Apr 22, 2009
5.845
6.030
5.725
5.896
38,125,388
+0.05(+0.87%)
Apr 21, 2009
5.833
5.966
5.737
5.845
38,557,368
-0.01(-0.22%)
Apr 20, 2009
6.094
6.094
5.801
5.858
35,288,004
-0.25(-4.17%)
Apr 17, 2009
6.056
6.151
5.884
6.113
26,955,766
+0.01(+0.10%)
Apr 16, 2009
6.081
6.202
5.935
6.107
36,680,016
+0.00(+0.00%)
Apr 15, 2009
6.113
6.158
5.998
6.107
26,635,214
-0.11(-1.74%)
Apr 14, 2009
6.329
6.361
6.129
6.215
35,714,184
-0.14(-2.20%)
Apr 13, 2009
6.304
6.380
6.081
6.355
24,179,426
+0.10(+1.63%)
Apr 09, 2009
6.329
6.368
6.158
6.253
34,826,344
+0.15(+2.40%)
Apr 08, 2009
6.024
6.132
5.928
6.107
34,471,868
+0.10(+1.59%)
Apr 07, 2009
6.266
6.266
5.979
6.011
45,066,952
-0.23(-3.67%)
Apr 06, 2009
6.298
6.368
6.126
6.240
35,320,116
-0.31(-4.76%)
Apr 03, 2009
6.444
6.552
6.278
6.552
42,477,956
+0.03(+0.49%)
Apr 02, 2009
6.132
6.584
6.107
6.520
69,266,392
+0.55(+9.17%)
Apr 01, 2009
5.680
6.049
5.591
5.973
42,090,364
+0.27(+4.80%)
Mar 31, 2009
5.737
5.817
5.686
5.699
28,241,244
+0.04(+0.67%)
Mar 30, 2009
5.750
5.845
5.578
5.661
24,395,008
-0.27(-4.61%)
Mar 26, 2009
5.775
5.935
5.635
5.935
34,704,016
+0.20(+3.44%)
Mar 25, 2009
5.775
5.973
5.642
5.737
31,138,512
-0.06(-1.10%)
Mar 24, 2009
5.845
5.909
5.775
5.801
30,014,696
-0.11(-1.83%)
Mar 23, 2009
5.865
5.909
5.801
5.909
42,655,384
+0.48(+8.92%)
Mar 20, 2009
5.572
5.642
5.393
5.425
26,960,892
-0.18(-3.13%)
Mar 19, 2009
5.674
5.731
5.502
5.600
39,254,340
-0.18(-3.14%)
Mar 18, 2009
5.572
5.873
5.527
5.782
43,937,232
+0.06(+1.11%)
Mar 17, 2009
5.514
5.731
5.495
5.718
30,676,650
+0.16(+2.86%)
Mar 16, 2009
5.661
5.731
5.527
5.559
29,737,422
-0.06(-1.02%)
Mar 13, 2009
5.725
5.788
5.518
5.616
0
-0.03(-0.45%)
Mar 12, 2009
5.540
5.686
5.393
5.642
35,557,380
+0.13(+2.31%)
Mar 11, 2009
5.330
5.572
5.298
5.514
34,464,792
+0.19(+3.59%)
Mar 10, 2009
5.094
5.349
5.050
5.323
45,032,680
+0.39(+8.01%)
Mar 09, 2009
5.221
5.336
4.922
4.929
50,148,904
-0.32(-6.18%)
Mar 06, 2009
5.260
5.387
5.100
5.253
0
+0.09(+1.73%)
Mar 05, 2009
5.132
5.253
5.018
5.164
33,797,304
+0.04(+0.87%)
Mar 04, 2009
5.100
5.253
5.100
5.120
37,542,604
+0.37(+7.77%)
Mar 02, 2009
4.687
4.986
4.687
4.750
36,742,944
-0.05(-1.06%)
Feb 27, 2009
4.814
4.890
4.750
4.801
0
-0.09(-1.82%)
Feb 26, 2009
4.878
5.120
4.846
4.890
38,813,600
+0.03(+0.66%)
Feb 25, 2009
4.744
4.967
4.744
4.859
57,787,908
-0.01(-0.13%)
Feb 24, 2009
4.712
4.909
4.617
4.865
38,480,548
+0.19(+4.09%)
Feb 23, 2009
4.878
4.960
4.661
4.674
30,287,720
-0.10(-2.13%)
Feb 20, 2009
4.808
4.833
4.623
4.776
31,247,498
-0.08(-1.70%)
Feb 19, 2009
5.126
5.190
4.839
4.859
30,746,170
-0.22(-4.27%)
Feb 18, 2009
5.043
5.094
4.916
5.075
28,931,022
+0.16(+3.24%)
Feb 17, 2009
5.151
5.151
4.865
4.916
31,906,518
-0.36(-6.88%)
Feb 13, 2009
5.285
5.368
5.253
5.279
17,834,292
-0.06(-1.19%)
Feb 12, 2009
5.158
5.349
5.120
5.342
34,802,920
+0.05(+0.96%)
Feb 11, 2009
5.285
5.400
5.234
5.292
32,403,188
+0.12(+2.34%)
Feb 10, 2009
5.317
5.412
5.107
5.171
34,102,816
-0.24(-4.36%)
Feb 09, 2009
5.527
5.527
5.311
5.406
34,470,996
-0.13(-2.30%)
Feb 06, 2009
5.221
5.629
5.164
5.533
65,590,052
+0.37(+7.15%)
Feb 05, 2009
4.935
5.215
4.865
5.164
42,751,740
+0.11(+2.27%)
Feb 04, 2009
4.878
5.126
4.839
5.050
50,937,512
+0.08(+1.67%)
Feb 03, 2009
4.757
4.992
4.757
4.967
38,872,224
+0.18(+3.86%)
Feb 02, 2009
4.776
4.820
4.648
4.782
27,862,338
-0.02(-0.40%)
Jan 30, 2009
4.878
4.999
4.801
4.801
0
-0.09(-1.82%)
Jan 29, 2009
5.107
5.107
4.865
4.890
31,235,098
-0.28(-5.42%)
Jan 28, 2009
5.094
5.221
5.081
5.171
41,177,064
+0.14(+2.78%)
Jan 27, 2009
4.852
5.094
4.846
5.030
31,973,488
+0.16(+3.27%)
Jan 26, 2009
5.011
5.011
4.617
4.871
26,300,258
-0.04(-0.91%)
Jan 23, 2009
4.597
5.024
4.559
4.916
44,920,208
+0.17(+3.62%)
Jan 22, 2009
4.305
4.916
4.266
4.744
85,934,424
+0.19(+4.20%)
Jan 21, 2009
4.508
4.591
4.387
4.553
36,732,772
+0.10(+2.29%)
Jan 20, 2009
4.515
4.585
4.445
4.451
25,319,166
-0.29(-6.17%)
Jan 16, 2009
4.782
4.884
4.642
4.744
23,126,052
+0.05(+1.09%)
Jan 15, 2009
4.667
4.788
4.515
4.693
41,523,232
+0.00(+0.00%)
Jan 14, 2009
4.782
4.792
4.636
4.693
15,568,903
-0.19(-3.91%)
Jan 13, 2009
4.833
4.979
4.757
4.884
24,822,218
+0.21(+4.50%)
Jan 12, 2009
4.667
4.922
4.623
4.674
34,820,156
-0.10(-2.00%)
Jan 09, 2009
4.738
4.839
4.610
4.769
28,202,414
-0.03(-0.66%)
Jan 08, 2009
4.776
4.827
4.661
4.801
25,739,898
-0.11(-2.20%)
Jan 07, 2009
5.043
5.075
4.868
4.909
33,981,864
-0.44(-8.21%)
Jan 06, 2009
5.145
5.393
5.062
5.349
26,758,782
+0.22(+4.22%)
Jan 05, 2009
5.145
5.279
5.050
5.132
21,103,010
-0.10(-1.95%)
Jan 02, 2009
4.948
5.279
4.948
5.234
0
+0.20(+4.05%)
Jan 01, 2009
4.954
5.139
4.941
5.030
0
+0.00(+0.00%)
Dec 31, 2008
4.954
5.139
4.941
5.030
7,019,040
-0.03(-0.63%)
Dec 30, 2008
4.884
5.094
4.884
5.062
9,103,812
+0.18(+3.65%)
Dec 29, 2008
4.884
4.894
4.795
4.884
9,279,470
+0.07(+1.46%)
Dec 26, 2008
4.687
4.839
4.687
4.814
3,978,974
+0.04(+0.80%)
Dec 24, 2008
4.776
4.865
4.744
4.776
4,553,636
-0.02(-0.40%)
Dec 23, 2008
4.820
4.897
4.693
4.795
20,102,758
+0.00(+0.00%)
Dec 22, 2008
4.916
4.970
4.776
4.795
18,834,806
-0.17(-3.34%)
Dec 19, 2008
5.005
5.113
4.903
4.960
17,550,014
-0.04(-0.89%)
Dec 18, 2008
5.317
5.317
4.894
5.005
18,364,022
-0.21(-4.03%)
Dec 17, 2008
5.164
5.279
5.132
5.215
28,447,484
-0.13(-2.38%)
Dec 16, 2008
4.763
5.362
4.712
5.342
38,691,792
+0.46(+9.39%)
Dec 15, 2008
4.922
4.935
4.718
4.884
22,075,704
-0.04(-0.90%)
Dec 12, 2008
4.553
4.967
4.413
4.929
35,803,120
+0.28(+6.03%)
Dec 11, 2008
4.827
4.878
4.597
4.648
22,478,640
-0.13(-2.67%)
Dec 10, 2008
4.718
4.820
4.623
4.776
26,402,120
+0.24(+5.19%)
Dec 09, 2008
4.394
4.750
4.285
4.540
31,184,738
+0.12(+2.74%)
Dec 08, 2008
4.368
4.521
4.298
4.419
27,468,688
+0.14(+3.27%)
Dec 05, 2008
3.999
4.292
3.999
4.279
0
+0.19(+4.67%)
Dec 04, 2008
4.069
4.171
4.005
4.088
23,048,628
-0.08(-1.84%)
Dec 03, 2008
3.999
4.209
3.840
4.164
25,760,456
+0.13(+3.15%)
Dec 02, 2008
4.196
4.247
3.929
4.037
25,947,128
-0.15(-3.50%)
Dec 01, 2008
4.273
4.375
4.171
4.184
23,695,516
-0.37(-8.11%)
Nov 28, 2008
4.368
4.680
4.368
4.553
11,245,853
-0.03(-0.56%)
Nov 26, 2008
4.203
4.617
4.094
4.578
19,558,152
+0.34(+8.12%)
Nov 25, 2008
4.330
4.336
4.107
4.234
19,921,928
-0.03(-0.75%)
Nov 24, 2008
3.935
4.375
3.935
4.266
31,153,494
+0.12(+2.92%)
Nov 21, 2008
3.891
4.152
3.765
4.145
37,174,328
+0.42(+11.28%)
Nov 20, 2008
3.884
4.024
3.712
3.725
24,988,288
-0.18(-4.57%)
Nov 19, 2008
4.056
4.126
3.903
3.903
21,845,702
-0.24(-5.69%)
Nov 18, 2008
4.279
4.285
3.980
4.139
28,549,128
-0.14(-3.27%)
Nov 17, 2008
4.349
4.394
4.196
4.279
26,186,100
-0.15(-3.45%)
Nov 14, 2008
4.610
4.661
4.343
4.432
0
-0.34(-7.20%)
Nov 13, 2008
4.476
4.814
4.209
4.776
30,499,922
+0.25(+5.63%)
Nov 12, 2008
4.731
4.903
4.496
4.521
21,935,382
-0.19(-4.05%)
Nov 11, 2008
4.776
4.954
4.693
4.712
16,523,558
-0.17(-3.39%)
Nov 10, 2008
4.839
4.960
4.782
4.878
19,097,510
-0.08(-1.54%)
Nov 07, 2008
4.757
4.979
4.655
4.954
21,366,102
+0.26(+5.56%)
Nov 06, 2008
4.929
4.929
4.597
4.693
29,484,214
-0.25(-5.03%)
Nov 05, 2008
5.196
5.247
4.941
4.941
24,958,562
-0.39(-7.40%)
Nov 04, 2008
5.336
5.381
5.196
5.336
24,088,576
+0.21(+4.10%)
Nov 03, 2008
5.253
5.285
5.062
5.126
35,677,880
-0.13(-2.54%)
Oct 31, 2008
5.164
5.400
4.929
5.260
28,436,502
+0.22(+4.42%)
Oct 30, 2008
4.718
5.081
4.718
5.037
37,001,260
+0.36(+7.77%)
Oct 29, 2008
4.776
4.973
4.585
4.674
48,142,588
-0.23(-4.68%)
Oct 28, 2008
4.203
4.909
4.203
4.903
50,209,316
+0.85(+21.07%)
Oct 27, 2008
4.043
4.279
4.018
4.050
41,029,868
-0.06(-1.55%)
Oct 24, 2008
4.043
4.426
3.954
4.113
36,569,816
-0.31(-6.92%)
Oct 23, 2008
4.419
4.521
4.279
4.419
33,886,304
+0.04(+0.87%)
Oct 22, 2008
4.648
4.648
4.324
4.381
31,770,272
-0.33(-7.03%)
Oct 21, 2008
4.897
4.948
4.706
4.712
20,330,442
-0.34(-6.80%)
Oct 20, 2008
4.929
5.069
4.788
5.056
20,652,404
+0.13(+2.58%)
Oct 17, 2008
4.738
5.094
4.648
4.929
0
+0.15(+3.06%)
Oct 16, 2008
4.820
4.916
4.578
4.782
55,083,148
-0.03(-0.53%)
Oct 15, 2008
5.196
5.241
4.776
4.808
38,317,568
-0.51(-9.58%)
Oct 14, 2008
5.737
5.820
5.202
5.317
38,182,064
-0.22(-4.02%)
Oct 13, 2008
5.508
5.839
5.120
5.540
34,699,132
+0.29(+5.45%)
Oct 10, 2008
4.712
5.381
4.617
5.253
35,141,500
+0.45(+9.42%)
Oct 09, 2008
5.355
5.476
4.648
4.801
28,633,408
-0.41(-7.94%)
Oct 08, 2008
5.043
5.381
4.935
5.215
44,488,672
+0.12(+2.38%)
Oct 07, 2008
5.279
5.502
5.094
5.094
32,784,364
-0.28(-5.21%)
Oct 06, 2008
5.266
5.483
5.100
5.374
31,893,942
-0.01(-0.12%)
Oct 03, 2008
5.616
5.788
5.342
5.381
0
-0.21(-3.76%)
Oct 02, 2008
5.928
5.928
5.483
5.591
28,544,638
-0.34(-5.79%)
Oct 01, 2008
5.871
5.986
5.769
5.935
29,672,670
-0.03(-0.53%)
Sep 30, 2008
5.642
5.966
5.635
5.966
24,132,302
+0.43(+7.70%)
Sep 29, 2008
5.795
5.890
5.483
5.540
29,869,486
-0.35(-5.95%)
Sep 26, 2008
5.992
6.043
5.884
5.890
0
-0.20(-3.24%)
Sep 25, 2008
6.049
6.119
5.998
6.087
37,323,256
+0.08(+1.38%)
Sep 24, 2008
6.126
6.126
5.903
6.005
30,441,982
+0.08(+1.29%)
Sep 23, 2008
6.138
6.189
5.916
5.928
43,083,436
-0.20(-3.22%)
Sep 22, 2008
6.247
6.361
6.062
6.126
33,944,140
-0.23(-3.61%)
Sep 19, 2008
6.177
6.387
6.113
6.355
0
+0.39(+6.51%)
Sep 18, 2008
5.699
6.049
5.642
5.966
32,599,848
+0.32(+5.76%)
Sep 17, 2008
5.623
5.795
5.572
5.642
32,377,908
-0.10(-1.77%)
Sep 16, 2008
5.476
5.795
5.444
5.744
40,899,992
+0.14(+2.50%)
Sep 15, 2008
5.578
5.705
5.508
5.604
30,878,834
-0.18(-3.19%)
Sep 12, 2008
5.604
5.826
5.463
5.788
0
+0.18(+3.30%)
Sep 11, 2008
5.572
5.623
5.425
5.604
31,224,796
-0.12(-2.11%)
Sep 10, 2008
5.769
5.833
5.635
5.725
27,653,730
+0.13(+2.39%)
Sep 09, 2008
5.884
5.884
5.591
5.591
53,012,184
-0.36(-6.10%)
Sep 08, 2008
6.017
6.056
5.820
5.954
46,670,152
+0.20(+3.54%)
Sep 05, 2008
5.540
5.788
5.508
5.750
0
+0.24(+4.39%)
Sep 04, 2008
5.705
5.705
5.489
5.508
39,300,576
-0.27(-4.63%)
Sep 03, 2008
5.973
5.973
5.756
5.775
31,016,728
-0.18(-3.10%)
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
.