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
)
152.23
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2010
6.806
6.844
6.719
6.806
24,042,292
+0.02(+0.28%)
Apr 29, 2010
6.773
6.812
6.716
6.786
20,234,444
+0.04(+0.57%)
Apr 28, 2010
6.902
6.908
6.683
6.748
30,485,034
-0.06(-0.94%)
Apr 27, 2010
6.998
6.998
6.786
6.812
61,149
-0.25(-3.55%)
Apr 26, 2010
7.095
7.140
7.037
7.063
15,782,379
+0.02(+0.27%)
Apr 23, 2010
7.056
7.056
6.941
7.043
14,124,076
-0.01(-0.09%)
Apr 22, 2010
6.863
7.056
6.844
7.050
24,411,388
+0.08(+1.20%)
Apr 21, 2010
6.998
7.024
6.844
6.966
12,012
-0.04(-0.55%)
Apr 20, 2010
6.992
7.082
6.960
7.005
65,773
+0.04(+0.55%)
Apr 19, 2010
6.902
7.005
6.851
6.966
21,976,680
-0.01(-0.09%)
Apr 16, 2010
7.063
7.075
6.868
6.973
28,276,594
-0.18(-2.52%)
Apr 15, 2010
7.191
7.223
7.120
7.153
14,218,970
-0.08(-1.07%)
Apr 14, 2010
6.960
7.230
6.953
7.230
47,566,772
+0.37(+5.44%)
Apr 13, 2010
6.773
6.876
6.754
6.857
15,949,481
+0.05(+0.76%)
Apr 12, 2010
6.857
6.870
6.806
6.806
15,405,127
-0.02(-0.28%)
Apr 09, 2010
6.883
6.908
6.754
6.825
20,393,730
+0.00(+0.00%)
Apr 08, 2010
6.921
6.921
6.799
6.825
19,920,022
-0.15(-2.12%)
Apr 07, 2010
6.986
7.056
6.947
6.973
18,574,782
+0.01(+0.18%)
Apr 06, 2010
6.902
6.966
6.883
6.960
18,387,312
+0.10(+1.50%)
Apr 05, 2010
6.851
6.928
6.696
6.857
11,191,130
+0.04(+0.66%)
Apr 01, 2010
6.780
6.812
6.812
6.812
22,973,758
+0.07(+1.05%)
Mar 31, 2010
6.709
6.761
6.664
6.741
21,968,316
-0.04(-0.57%)
Mar 30, 2010
6.793
6.825
6.722
6.780
18,686,862
+0.01(+0.09%)
Mar 29, 2010
6.741
6.773
6.677
6.773
17,976,604
+0.12(+1.74%)
Mar 26, 2010
6.716
6.780
6.632
6.658
19,840,682
-0.04(-0.58%)
Mar 25, 2010
6.651
6.780
6.651
6.696
30,297,258
+0.06(+0.87%)
Mar 24, 2010
6.574
6.690
6.555
6.638
30,652,680
+0.04(+0.58%)
Mar 23, 2010
6.555
6.613
6.523
6.600
30,094,710
+0.06(+0.88%)
Mar 22, 2010
6.484
6.581
6.452
6.542
14,750,344
+0.06(+0.89%)
Mar 19, 2010
6.619
6.645
6.478
6.484
20,070,508
-0.16(-2.42%)
Mar 18, 2010
6.722
6.735
6.568
6.645
21,756,788
-0.05(-0.77%)
Mar 17, 2010
6.658
6.728
6.645
6.696
19,162,108
+0.08(+1.26%)
Mar 16, 2010
6.516
6.638
6.497
6.613
15,052,483
+0.10(+1.48%)
Mar 15, 2010
6.516
6.529
6.491
6.516
17,530,280
-0.12(-1.84%)
Mar 12, 2010
6.716
6.741
6.587
6.638
19,651,876
-0.11(-1.62%)
Mar 11, 2010
6.658
6.748
6.619
6.748
29,168,468
+0.10(+1.55%)
Mar 10, 2010
6.581
6.748
6.561
6.645
19,115,620
+0.06(+0.88%)
Mar 09, 2010
6.549
6.645
6.529
6.587
21,811,360
+0.01(+0.20%)
Mar 08, 2010
6.549
6.587
6.523
6.574
25,130,176
+0.06(+0.99%)
Mar 05, 2010
6.420
6.523
6.401
6.510
27,579,340
+0.17(+2.63%)
Mar 04, 2010
6.279
6.369
6.266
6.343
34,158,960
+0.01(+0.10%)
Mar 03, 2010
6.394
6.471
6.304
6.336
20,585,280
-0.06(-0.90%)
Mar 02, 2010
6.439
6.491
6.362
6.394
18,783,246
+0.00(+0.00%)
Mar 01, 2010
6.369
6.423
6.356
6.394
21,201,430
+0.13(+2.05%)
Feb 26, 2010
6.253
6.285
6.195
6.266
14,611,198
+0.00(+0.00%)
Feb 25, 2010
6.266
6.291
6.144
6.266
28,494,526
-0.04(-0.71%)
Feb 24, 2010
6.330
6.401
6.266
6.311
20,598,694
-0.02(-0.30%)
Feb 23, 2010
6.446
6.446
6.282
6.330
28,193,054
-0.10(-1.50%)
Feb 22, 2010
6.446
6.484
6.414
6.426
13,106,280
-0.01(-0.20%)
Feb 19, 2010
6.459
6.484
6.375
6.439
12,534,303
+0.01(+0.15%)
Feb 18, 2010
6.465
6.491
6.369
6.430
8,033,510
-0.01(-0.15%)
Feb 17, 2010
6.394
6.465
6.362
6.439
21,721,748
+0.07(+1.11%)
Feb 16, 2010
6.266
6.375
6.246
6.369
14,833,718
+0.13(+2.06%)
Feb 12, 2010
6.291
6.240
6.240
6.240
21,106,466
-0.12(-1.82%)
Feb 11, 2010
6.259
6.369
6.169
6.356
21,358,760
+0.12(+1.96%)
Feb 10, 2010
6.169
6.253
6.112
6.234
27,271,170
+0.06(+1.04%)
Feb 09, 2010
6.234
6.309
6.137
6.169
45,618,300
+0.03(+0.52%)
Feb 08, 2010
6.234
6.259
6.060
6.137
39,171,092
-0.01(-0.10%)
Feb 05, 2010
6.169
6.240
6.038
6.144
52,488,212
-0.08(-1.24%)
Feb 04, 2010
6.439
6.459
6.169
6.221
28,586,132
-0.24(-3.78%)
Feb 03, 2010
6.414
6.516
6.375
6.465
23,075,880
+0.06(+1.00%)
Feb 02, 2010
6.478
6.478
6.362
6.401
28,412,716
-0.00(-0.05%)
Feb 01, 2010
6.516
6.613
6.375
6.404
35,803,344
-0.13(-1.92%)
Jan 29, 2010
6.581
6.661
6.491
6.529
46,795,752
+0.07(+1.09%)
Jan 28, 2010
6.542
6.555
6.356
6.459
62,626,536
+0.04(+0.60%)
Jan 27, 2010
6.446
6.516
6.388
6.420
35,733,308
-0.01(-0.10%)
Jan 26, 2010
6.529
6.542
6.394
6.426
34,098,636
-0.10(-1.48%)
Jan 25, 2010
6.484
6.677
6.484
6.523
32,065,168
+0.04(+0.59%)
Jan 22, 2010
6.754
6.780
6.484
6.484
32,705,698
-0.32(-4.72%)
Jan 21, 2010
6.979
7.024
6.786
6.806
21,697,492
-0.17(-2.40%)
Jan 20, 2010
7.005
7.011
6.883
6.973
21,170,102
-0.07(-1.00%)
Jan 19, 2010
6.863
7.063
6.818
7.043
23,182,532
+0.23(+3.40%)
Jan 15, 2010
7.030
6.812
6.812
6.812
24,004,660
-0.17(-2.48%)
Jan 14, 2010
7.075
7.075
6.979
6.986
13,526,035
-0.07(-1.00%)
Jan 13, 2010
6.883
7.075
6.883
7.056
20,979,342
+0.18(+2.62%)
Jan 12, 2010
6.992
7.018
6.818
6.876
32,465,032
-0.22(-3.08%)
Jan 11, 2010
7.165
7.223
6.992
7.095
34,567,384
-0.04(-0.54%)
Jan 08, 2010
7.159
7.210
7.088
7.133
26,290,272
-0.01(-0.09%)
Jan 07, 2010
7.333
7.352
7.114
7.140
42,553,268
-0.24(-3.31%)
Jan 06, 2010
7.429
7.461
7.313
7.384
21,175,658
-0.03(-0.35%)
Jan 05, 2010
7.455
7.493
7.361
7.410
22,369,968
-0.03(-0.43%)
Jan 04, 2010
7.384
7.512
7.371
7.442
12,598,601
+0.09(+1.22%)
Dec 31, 2009
7.236
7.352
7.352
7.352
11,537,841
+0.10(+1.42%)
Dec 30, 2009
7.243
7.275
7.210
7.249
9,025,376
+0.03(+0.36%)
Dec 29, 2009
7.275
7.275
7.204
7.223
12,381,966
+0.05(+0.72%)
Dec 28, 2009
7.262
7.262
7.159
7.172
5,864,678
-0.07(-0.98%)
Dec 24, 2009
7.288
7.288
7.198
7.243
6,674,765
+0.08(+1.08%)
Dec 23, 2009
7.281
7.300
7.165
7.165
13,168,303
-0.09(-1.24%)
Dec 22, 2009
7.210
7.326
7.185
7.255
27,431,308
+0.04(+0.53%)
Dec 21, 2009
7.165
7.262
7.133
7.217
26,104,788
+0.08(+1.08%)
Dec 18, 2009
7.127
7.223
7.043
7.140
25,277,824
+0.20(+2.87%)
Dec 17, 2009
6.960
7.037
6.883
6.941
23,718,048
-0.01(-0.18%)
Dec 16, 2009
6.960
7.075
6.941
6.953
20,619,778
+0.01(+0.19%)
Dec 15, 2009
6.928
7.011
6.889
6.941
16,047,069
-0.02(-0.28%)
Dec 14, 2009
6.963
6.992
6.941
6.960
17,386,674
+0.06(+0.93%)
Dec 11, 2009
6.992
7.063
6.857
6.896
16,910,080
-0.13(-1.83%)
Dec 10, 2009
6.960
7.050
6.896
7.024
25,763,930
+0.02(+0.28%)
Dec 09, 2009
7.037
7.043
6.934
7.005
18,490,630
+0.04(+0.55%)
Dec 08, 2009
6.928
7.011
6.908
6.966
15,719,808
-0.03(-0.37%)
Dec 07, 2009
6.979
7.024
6.928
6.992
21,047,634
+0.05(+0.74%)
Dec 04, 2009
6.838
6.973
6.838
6.941
26,414,934
+0.13(+1.98%)
Dec 03, 2009
6.953
6.953
6.786
6.806
29,001,446
-0.17(-2.49%)
Dec 02, 2009
6.703
6.979
6.703
6.979
40,954,608
+0.22(+3.33%)
Dec 01, 2009
6.761
6.818
6.735
6.754
15,928,603
+0.08(+1.16%)
Nov 30, 2009
6.606
6.748
6.594
6.677
13,296,838
+0.05(+0.78%)
Nov 27, 2009
6.491
6.664
6.478
6.626
9,219,478
-0.11(-1.62%)
Nov 25, 2009
6.748
6.761
6.703
6.735
8,983,496
+0.03(+0.38%)
Nov 24, 2009
6.741
6.786
6.683
6.709
13,198,607
-0.04(-0.67%)
Nov 23, 2009
6.754
6.831
6.728
6.754
12,147,222
+0.08(+1.16%)
Nov 20, 2009
6.594
6.690
6.594
6.677
14,266,902
-0.02(-0.29%)
Nov 19, 2009
6.773
6.831
6.600
6.696
47,823,852
-0.23(-3.34%)
Nov 18, 2009
6.838
6.960
6.831
6.928
15,195,246
+0.06(+0.84%)
Nov 17, 2009
6.838
6.902
6.767
6.870
26,630,526
-0.07(-1.02%)
Nov 16, 2009
6.960
7.018
6.902
6.941
35,700,904
+0.13(+1.98%)
Nov 13, 2009
6.696
6.825
6.683
6.806
30,657,440
+0.09(+1.34%)
Nov 12, 2009
6.658
6.761
6.645
6.716
31,146,958
+0.00(+0.00%)
Nov 11, 2009
6.555
6.722
6.504
6.716
54,821,728
+0.28(+4.29%)
Nov 10, 2009
6.497
6.542
6.414
6.439
26,592,626
+0.04(+0.70%)
Nov 09, 2009
6.304
6.407
6.266
6.394
15,540,429
+0.10(+1.63%)
Nov 06, 2009
6.266
6.369
6.240
6.291
23,702,016
+0.06(+1.03%)
Nov 05, 2009
6.246
6.349
6.201
6.227
35,155,944
+0.01(+0.10%)
Nov 04, 2009
6.144
6.285
6.144
6.221
35,080,788
+0.11(+1.79%)
Nov 03, 2009
6.105
6.157
6.009
6.112
30,248,310
-0.04(-0.73%)
Nov 02, 2009
6.259
6.259
6.054
6.157
50,106,312
+0.03(+0.42%)
Oct 30, 2009
6.311
6.330
6.034
6.131
59,081,676
-0.24(-3.73%)
Oct 29, 2009
6.285
6.401
6.253
6.369
23,693,570
+0.19(+3.01%)
Oct 28, 2009
6.330
6.375
6.169
6.182
40,773,788
-0.16(-2.53%)
Oct 27, 2009
6.484
6.510
6.266
6.343
47,757,588
-0.10(-1.50%)
Oct 26, 2009
6.510
6.523
6.407
6.439
57,100,864
+0.01(+0.10%)
Oct 23, 2009
6.497
6.497
6.426
6.433
33,269,084
-0.11(-1.67%)
Oct 22, 2009
6.504
6.606
6.446
6.542
25,017,072
-0.01(-0.20%)
Oct 21, 2009
6.407
6.690
6.375
6.555
62,439,720
+0.17(+2.72%)
Oct 20, 2009
6.356
6.446
6.349
6.381
41,484,372
+0.00(+0.00%)
Oct 19, 2009
6.394
6.433
6.346
6.381
38,219,112
+0.06(+1.02%)
Oct 16, 2009
6.420
6.420
6.253
6.317
43,677,028
-0.15(-2.29%)
Oct 15, 2009
6.600
6.645
6.439
6.465
52,224,232
-0.19(-2.80%)
Oct 14, 2009
6.735
6.735
6.587
6.651
45,781,472
+0.10(+1.47%)
Oct 13, 2009
6.433
6.568
6.381
6.555
50,534,888
+0.19(+2.93%)
Oct 12, 2009
6.504
6.529
6.343
6.369
28,706,846
-0.09(-1.39%)
Oct 09, 2009
6.407
6.504
6.407
6.459
44,775,164
+0.08(+1.31%)
Oct 08, 2009
6.549
6.555
6.343
6.375
93,782,736
-0.16(-2.46%)
Oct 07, 2009
6.542
6.587
6.459
6.536
45,092,136
-0.13(-1.93%)
Oct 06, 2009
6.709
6.793
6.645
6.664
36,576,628
-0.03(-0.48%)
Oct 05, 2009
6.651
6.748
6.629
6.696
18,815,492
+0.04(+0.68%)
Oct 02, 2009
6.671
6.741
6.542
6.651
27,076,018
-0.13(-1.90%)
Oct 01, 2009
7.024
7.063
6.767
6.780
37,747,792
-0.26(-3.74%)
Sep 30, 2009
7.069
7.114
6.941
7.043
42,407,076
+0.11(+1.58%)
Sep 29, 2009
7.024
7.063
6.888
6.934
29,541,550
-0.01(-0.18%)
Sep 28, 2009
6.773
6.998
6.741
6.947
28,666,820
+0.23(+3.44%)
Sep 25, 2009
6.690
6.767
6.677
6.716
16,397,258
+0.02(+0.29%)
Sep 24, 2009
6.941
6.966
6.664
6.696
24,923,720
-0.22(-3.25%)
Sep 23, 2009
6.941
6.992
6.908
6.921
25,360,044
-0.07(-1.01%)
Sep 22, 2009
6.966
7.063
6.921
6.992
23,867,720
+0.07(+1.02%)
Sep 21, 2009
6.966
6.992
6.899
6.921
25,144,668
-0.06(-0.92%)
Sep 18, 2009
6.986
7.069
6.941
6.986
23,345,798
-0.01(-0.18%)
Sep 17, 2009
7.069
7.095
6.966
6.998
30,415,574
-0.07(-1.00%)
Sep 16, 2009
7.056
7.088
6.973
7.069
30,112,846
+0.06(+0.82%)
Sep 15, 2009
7.005
7.037
6.941
7.011
13,109,660
+0.08(+1.11%)
Sep 14, 2009
6.992
6.992
6.889
6.934
17,039,480
-0.09(-1.28%)
Sep 11, 2009
7.185
7.198
6.973
7.024
22,964,968
-0.13(-1.80%)
Sep 10, 2009
7.198
7.198
6.998
7.153
35,137,768
+0.02(+0.27%)
Sep 09, 2009
7.069
7.198
7.018
7.133
27,393,022
+0.03(+0.36%)
Sep 08, 2009
7.069
7.165
7.043
7.108
20,866,074
+0.16(+2.31%)
Sep 04, 2009
6.908
6.960
6.812
6.947
15,679,195
+0.06(+0.84%)
Sep 03, 2009
6.883
6.908
6.767
6.889
15,328,532
+0.07(+1.04%)
Sep 02, 2009
6.780
6.908
6.748
6.818
16,466,348
+0.03(+0.47%)
Sep 01, 2009
6.979
7.191
6.754
6.786
31,480,082
-0.09(-1.31%)
Aug 31, 2009
6.799
6.896
6.767
6.876
17,019,162
-0.05(-0.74%)
Aug 28, 2009
6.915
7.005
6.844
6.928
15,088,394
+0.15(+2.28%)
Aug 27, 2009
6.735
6.780
6.683
6.773
11,427,303
+0.01(+0.10%)
Aug 26, 2009
6.960
6.960
6.716
6.767
22,259,406
-0.15(-2.14%)
Aug 25, 2009
6.941
6.979
6.876
6.915
16,259,610
-0.01(-0.19%)
Aug 24, 2009
6.825
6.953
6.754
6.928
24,331,784
+0.22(+3.26%)
Aug 21, 2009
6.748
6.748
6.632
6.709
16,677,244
+0.00(+0.00%)
Aug 20, 2009
6.549
6.735
6.549
6.709
12,578,119
+0.08(+1.26%)
Aug 19, 2009
6.619
6.645
6.523
6.626
19,288,116
-0.06(-0.87%)
Aug 18, 2009
6.664
6.716
6.561
6.683
16,634,927
+0.14(+2.16%)
Aug 17, 2009
6.632
6.703
6.529
6.542
19,060,252
-0.24(-3.60%)
Aug 14, 2009
6.953
7.069
6.728
6.786
20,508,822
-0.25(-3.56%)
Aug 13, 2009
6.838
7.056
6.735
7.037
34,455,312
+0.34(+5.09%)
Aug 12, 2009
6.555
6.786
6.542
6.696
18,164,168
+0.13(+1.96%)
Aug 11, 2009
6.561
6.658
6.497
6.568
21,344,492
+0.01(+0.10%)
Aug 10, 2009
6.561
6.606
6.465
6.561
10,913,415
-0.01(-0.20%)
Aug 07, 2009
6.529
6.606
6.426
6.574
13,886,048
+0.04(+0.69%)
Aug 06, 2009
6.664
6.773
6.426
6.529
20,744,104
-0.08(-1.17%)
Aug 05, 2009
6.703
6.722
6.549
6.606
17,502,450
-0.11(-1.63%)
Aug 04, 2009
6.773
6.793
6.677
6.716
15,123,589
-0.08(-1.14%)
Aug 03, 2009
6.896
6.908
6.741
6.793
18,733,416
+0.06(+0.96%)
Jul 31, 2009
6.934
6.986
6.709
6.728
29,288,012
-0.17(-2.42%)
Jul 30, 2009
6.857
7.030
6.773
6.896
35,108,368
+0.40(+6.24%)
Jul 29, 2009
6.536
6.542
6.426
6.491
20,464,854
-0.09(-1.37%)
Jul 28, 2009
6.613
6.658
6.523
6.581
14,697,641
+0.01(+0.20%)
Jul 27, 2009
6.709
6.716
6.491
6.568
16,235,152
-0.04(-0.68%)
Jul 24, 2009
6.587
6.632
6.481
6.613
14,631,114
-0.02(-0.29%)
Jul 23, 2009
6.638
6.741
6.574
6.632
36,912,520
+0.00(+0.00%)
Jul 22, 2009
6.259
6.735
6.234
6.632
26,776,356
+0.29(+4.56%)
Jul 21, 2009
6.491
6.542
6.240
6.343
24,785,076
-0.12(-1.89%)
Jul 20, 2009
6.478
6.542
6.426
6.465
20,026,492
+0.08(+1.31%)
Jul 17, 2009
6.266
6.471
6.201
6.381
25,066,502
+0.05(+0.81%)
Jul 16, 2009
6.234
6.362
6.118
6.330
17,584,944
+0.04(+0.61%)
Jul 15, 2009
6.279
6.381
6.201
6.291
30,932,014
+0.01(+0.19%)
Jul 14, 2009
6.228
6.286
6.171
6.279
16,603,795
+0.08(+1.34%)
Jul 13, 2009
6.068
6.241
6.062
6.196
23,240,266
+0.01(+0.10%)
Jul 10, 2009
6.030
6.222
6.030
6.190
29,262,674
+0.14(+2.33%)
Jul 09, 2009
6.036
6.119
5.992
6.049
32,343,822
+0.18(+3.05%)
Jul 08, 2009
5.915
5.953
5.768
5.870
29,957,052
-0.01(-0.22%)
Jul 07, 2009
6.075
6.139
5.864
5.883
23,042,120
-0.10(-1.60%)
Jul 06, 2009
6.049
6.049
5.803
5.979
20,098,794
-0.01(-0.21%)
Jul 02, 2009
5.966
6.032
5.934
5.992
22,706,400
-0.04(-0.74%)
Jul 01, 2009
6.062
6.139
6.004
6.036
27,020,180
+0.02(+0.32%)
Jun 30, 2009
6.158
6.190
5.960
6.017
30,673,848
-0.09(-1.47%)
Jun 29, 2009
6.126
6.241
6.075
6.107
15,650,810
-0.01(-0.21%)
Jun 26, 2009
6.145
6.190
6.036
6.119
13,703,682
-0.03(-0.52%)
Jun 25, 2009
6.132
6.151
6.056
6.151
20,938,058
+0.05(+0.84%)
Jun 24, 2009
6.139
6.222
6.075
6.100
35,188,252
+0.19(+3.25%)
Jun 23, 2009
5.896
5.921
5.806
5.908
21,225,846
+0.10(+1.76%)
Jun 22, 2009
5.889
5.960
5.768
5.806
27,472,876
-0.10(-1.63%)
Jun 19, 2009
5.960
6.052
5.845
5.902
33,769,528
-0.04(-0.75%)
Jun 18, 2009
5.915
6.024
5.908
5.947
27,453,704
+0.05(+0.87%)
Jun 17, 2009
5.851
6.012
5.774
5.896
59,450,256
+0.06(+1.10%)
Jun 16, 2009
6.081
6.145
5.832
5.832
55,215,212
-0.22(-3.59%)
Jun 15, 2009
6.247
6.247
5.979
6.049
46,882,032
-0.37(-5.78%)
Jun 12, 2009
6.542
6.586
6.318
6.420
37,322,832
-0.31(-4.65%)
Jun 11, 2009
6.708
6.797
6.644
6.733
32,010,684
+0.06(+0.86%)
Jun 10, 2009
6.823
6.900
6.618
6.676
23,342,862
-0.05(-0.76%)
Jun 09, 2009
6.708
6.823
6.573
6.727
35,588,868
+0.20(+3.04%)
Jun 08, 2009
6.471
6.563
6.407
6.529
27,297,972
-0.02(-0.29%)
Jun 05, 2009
6.778
6.778
6.490
6.548
21,042,776
-0.03(-0.49%)
Jun 04, 2009
6.561
6.836
6.516
6.580
37,510,804
-0.06(-0.87%)
Jun 03, 2009
6.785
6.855
6.545
6.637
44,851,588
-0.32(-4.60%)
Jun 02, 2009
7.213
7.283
6.938
6.957
27,330,434
-0.39(-5.31%)
Jun 01, 2009
7.072
7.424
6.868
7.347
32,484,244
+0.35(+5.03%)
May 29, 2009
6.964
7.226
6.919
6.996
26,937,462
-0.13(-1.80%)
May 28, 2009
7.040
7.155
6.868
7.123
25,297,178
+0.14(+2.01%)
May 27, 2009
7.040
7.181
6.932
6.983
34,717,144
+0.10(+1.49%)
May 26, 2009
6.663
6.932
6.663
6.880
20,483,412
+0.15(+2.18%)
May 22, 2009
6.637
6.880
6.426
6.733
17,365,182
+0.08(+1.15%)
May 21, 2009
6.631
6.906
6.394
6.657
20,165,088
-0.07(-1.05%)
May 20, 2009
6.996
6.996
6.682
6.727
23,673,540
-0.08(-1.13%)
May 19, 2009
6.753
6.912
6.612
6.804
26,439,386
+0.06(+0.85%)
May 18, 2009
6.503
6.765
6.503
6.746
18,785,342
+0.34(+5.29%)
May 15, 2009
6.593
6.669
6.394
6.407
22,867,158
-0.18(-2.72%)
May 14, 2009
6.407
6.631
6.375
6.586
25,625,674
+0.19(+2.90%)
May 13, 2009
6.433
6.529
5.947
6.401
23,371,208
-0.09(-1.38%)
May 12, 2009
6.625
6.663
6.362
6.490
34,674,380
-0.14(-2.12%)
May 11, 2009
6.267
6.721
6.267
6.631
31,202,738
-0.04(-0.67%)
May 08, 2009
6.727
6.810
6.554
6.676
28,822,766
+0.09(+1.36%)
May 07, 2009
7.008
7.047
6.554
6.586
48,931,788
-0.48(-6.79%)
May 06, 2009
6.906
7.098
6.906
7.066
42,235,696
-0.07(-0.99%)
May 05, 2009
7.232
7.264
7.008
7.136
61,653,072
-0.43(-5.74%)
May 04, 2009
7.552
7.673
7.513
7.571
74,631,024
+0.68(+9.83%)
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
.