Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.62 12.70 12.56 12.56 14,276,115 +0.10(+0.82%)
Nov 29, 2012 12.36 12.51 12.35 12.46 10,453,947 +0.17(+1.36%)
Nov 28, 2012 12.18 12.30 12.12 12.29 13,684,017 +0.05(+0.42%)
Nov 27, 2012 12.27 12.32 12.18 12.24 16,921,692 +0.15(+1.26%)
Nov 26, 2012 12.25 12.25 12.03 12.09 16,046,221 -0.16(-1.31%)
Nov 23, 2012 12.22 12.34 12.18 12.24 12,504,992 +0.42(+3.57%)
Nov 21, 2012 11.79 11.87 11.76 11.82 6,065,378 +0.01(+0.06%)
Nov 20, 2012 11.78 11.84 11.66 11.82 7,655,304 -0.07(-0.55%)
Nov 19, 2012 11.79 11.88 11.70 11.88 8,859,863 +0.11(+0.93%)
Nov 16, 2012 11.70 11.83 11.56 11.77 14,378,027 +0.10(+0.87%)
Nov 15, 2012 11.67 11.70 11.57 11.67 9,428,010 +0.10(+0.85%)
Nov 14, 2012 11.82 11.85 11.53 11.57 17,488,230 -0.19(-1.64%)
Nov 13, 2012 11.85 11.91 11.74 11.77 14,491,039 -0.19(-1.61%)
Nov 12, 2012 11.98 12.06 11.94 11.96 12,674,491 +0.06(+0.52%)
Nov 09, 2012 11.78 11.99 11.74 11.90 16,512,142 +0.17(+1.43%)
Nov 08, 2012 11.78 11.86 11.72 11.73 13,498,866 -0.03(-0.25%)
Nov 07, 2012 11.67 11.80 11.61 11.76 22,036,308 -0.02(-0.19%)
Nov 06, 2012 11.55 11.84 11.55 11.78 12,060,604 +0.23(+2.02%)
Nov 05, 2012 11.52 11.55 11.46 11.55 17,920,750 +0.08(+0.70%)
Nov 02, 2012 11.76 11.76 11.45 11.47 9,595,927 -0.25(-2.11%)
Nov 01, 2012 11.63 11.79 11.53 11.71 10,862,372 +0.15(+1.32%)
Oct 31, 2012 11.58 11.63 11.41 11.56 11,332,250 +0.29(+2.58%)
Oct 26, 2012 11.26 11.27 11.27 11.27 13,544,659 +0.09(+0.78%)
Oct 25, 2012 11.20 11.27 11.07 11.18 14,784,546 +0.17(+1.52%)
Oct 24, 2012 11.39 11.45 11.01 11.02 10,929,874 -0.05(-0.46%)
Oct 23, 2012 10.97 11.13 10.96 11.07 11,366,834 +0.00(+0.00%)
Oct 19, 2012 11.12 11.18 11.02 11.07 20,001,640 -0.24(-2.12%)
Oct 18, 2012 11.28 11.35 11.21 11.31 10,407,352 -0.04(-0.32%)
Oct 17, 2012 11.19 11.38 11.14 11.34 15,709,204 +0.11(+0.97%)
Oct 16, 2012 11.16 11.27 11.13 11.23 14,209,442 +0.12(+1.05%)
Oct 15, 2012 11.05 11.18 11.02 11.12 18,856,670 +0.12(+1.12%)
Oct 12, 2012 11.00 11.02 10.94 10.99 15,155,068 +0.07(+0.60%)
Oct 11, 2012 11.05 11.08 10.91 10.93 11,255,086 -0.07(-0.60%)
Oct 10, 2012 11.14 11.19 10.99 10.99 13,985,245 -0.17(-1.56%)
Oct 09, 2012 11.22 11.23 11.08 11.17 13,615,494 -0.12(-1.09%)
Oct 08, 2012 11.52 11.52 11.26 11.29 17,640,576 -0.39(-3.36%)
Oct 05, 2012 11.75 11.86 11.66 11.69 14,698,186 -0.07(-0.56%)
Oct 04, 2012 11.66 11.76 11.63 11.75 20,923,030 +0.08(+0.69%)
Oct 03, 2012 11.66 11.67 11.50 11.67 18,062,890 +0.04(+0.31%)
Oct 02, 2012 11.62 11.68 11.53 11.63 24,344,562 +0.07(+0.63%)
Oct 01, 2012 11.44 11.58 11.42 11.56 26,695,486 +0.06(+0.51%)
Sep 28, 2012 11.34 11.51 11.33 11.50 25,159,158 +0.16(+1.41%)
Sep 27, 2012 11.02 11.36 11.02 11.34 30,291,138 +0.44(+4.07%)
Sep 26, 2012 10.76 10.91 10.76 10.90 20,189,730 +0.14(+1.28%)
Sep 25, 2012 10.81 10.87 10.73 10.76 17,950,594 -0.02(-0.20%)
Sep 24, 2012 10.75 10.81 10.72 10.78 12,217,268 +0.02(+0.20%)
Sep 21, 2012 10.91 10.94 10.76 10.76 12,909,434 +0.00(+0.00%)
Sep 20, 2012 10.81 10.87 10.71 10.76 12,140,399 -0.17(-1.60%)
Sep 19, 2012 10.99 11.03 10.89 10.94 12,285,813 -0.04(-0.33%)
Sep 18, 2012 11.01 11.02 10.86 10.97 13,648,991 +0.07(+0.67%)
Sep 17, 2012 11.09 11.10 10.90 10.90 10,842,613 -0.27(-2.41%)
Sep 14, 2012 11.08 11.37 11.03 11.17 13,748,844 +0.24(+2.20%)
Sep 13, 2012 10.87 10.95 10.70 10.93 15,429,166 +0.04(+0.40%)
Sep 12, 2012 10.90 10.93 10.83 10.89 12,417,822 +0.04(+0.33%)
Sep 11, 2012 10.69 10.91 10.70 10.85 13,333,201 +0.16(+1.50%)
Sep 10, 2012 10.59 10.76 10.57 10.69 16,210,704 +0.14(+1.31%)
Sep 07, 2012 10.51 10.65 10.49 10.55 10,920,142 +0.07(+0.69%)
Sep 06, 2012 10.40 10.54 10.32 10.48 17,213,188 +0.17(+1.62%)
Sep 05, 2012 10.38 10.43 10.29 10.31 12,924,870 -0.15(-1.39%)
Sep 04, 2012 10.65 10.69 10.41 10.46 14,600,224 -0.23(-2.18%)
Aug 31, 2012 10.48 10.70 10.43 10.69 15,213,595 +0.33(+3.16%)
Aug 30, 2012 10.39 10.43 10.33 10.36 10,584,194 -0.07(-0.70%)
Aug 29, 2012 10.39 10.48 10.35 10.43 8,050,756 -0.02(-0.21%)
Aug 27, 2012 10.51 10.53 10.39 10.46 9,468,444 +0.01(+0.07%)
Aug 24, 2012 10.43 10.50 10.30 10.45 10,599,162 +0.03(+0.28%)
Aug 23, 2012 10.51 10.54 10.36 10.42 10,984,822 -0.05(-0.49%)
Aug 22, 2012 10.54 10.59 10.43 10.47 10,364,539 -0.18(-1.71%)
Aug 21, 2012 10.60 10.74 10.58 10.65 19,687,652 +0.11(+1.03%)
Aug 20, 2012 10.46 10.56 10.41 10.54 12,906,832 +0.07(+0.70%)
Aug 17, 2012 10.45 10.49 10.41 10.47 11,929,171 -0.04(-0.35%)
Aug 16, 2012 10.56 10.57 10.47 10.51 12,959,177 +0.02(+0.21%)
Aug 15, 2012 10.38 10.57 10.38 10.49 8,892,466 +0.01(+0.14%)
Aug 14, 2012 10.51 10.57 10.45 10.47 9,759,252 +0.07(+0.63%)
Aug 13, 2012 10.47 10.54 10.35 10.41 11,617,048 -0.13(-1.24%)
Aug 10, 2012 10.37 10.54 10.37 10.54 17,226,956 +0.12(+1.12%)
Aug 09, 2012 10.30 10.52 10.30 10.42 12,307,179 +0.17(+1.70%)
Aug 08, 2012 10.25 10.29 10.21 10.25 13,846,552 -0.06(-0.56%)
Aug 07, 2012 10.33 10.43 10.29 10.30 15,513,732 -0.05(-0.49%)
Aug 06, 2012 10.30 10.44 10.27 10.35 18,207,738 +0.04(+0.42%)
Aug 03, 2012 10.26 10.33 10.17 10.31 13,979,902 +0.23(+2.23%)
Aug 02, 2012 9.998 10.17 9.889 10.09 29,630,956 -0.01(-0.07%)
Aug 01, 2012 10.09 10.14 9.795 10.09 34,313,544 -0.07(-0.64%)
Jul 31, 2012 9.904 10.20 9.904 10.16 25,238,412 +0.35(+3.56%)
Jul 30, 2012 9.838 9.933 9.693 9.809 13,087,325 -0.14(-1.39%)
Jul 27, 2012 9.809 10.01 9.795 9.947 18,995,872 +0.23(+2.40%)
Jul 26, 2012 9.540 9.765 9.540 9.715 27,021,414 +0.25(+2.69%)
Jul 25, 2012 9.358 9.562 9.344 9.460 27,389,136 +0.07(+0.77%)
Jul 24, 2012 9.206 9.395 9.169 9.387 25,116,636 +0.09(+1.02%)
Jul 23, 2012 8.973 9.307 8.827 9.293 33,922,128 +0.09(+1.03%)
Jul 20, 2012 9.395 9.395 9.184 9.198 33,510,506 -0.15(-1.63%)
Jul 19, 2012 9.744 9.758 9.351 9.351 28,215,186 -0.20(-2.13%)
Jul 18, 2012 9.155 9.584 9.155 9.555 27,404,220 +0.33(+3.55%)
Jul 17, 2012 9.227 9.264 9.104 9.227 15,327,095 +0.01(+0.16%)
Jul 16, 2012 9.300 9.333 9.180 9.213 19,038,532 -0.16(-1.71%)
Jul 13, 2012 9.322 9.438 9.278 9.373 11,731,650 +0.07(+0.70%)
Jul 12, 2012 9.358 9.424 9.264 9.307 17,755,736 -0.25(-2.66%)
Jul 11, 2012 9.635 9.649 9.504 9.562 25,521,940 -0.09(-0.98%)
Jul 10, 2012 9.715 9.827 9.627 9.656 22,993,254 -0.16(-1.63%)
Jul 09, 2012 9.758 9.845 9.725 9.816 15,062,762 +0.00(+0.00%)
Jul 06, 2012 9.853 9.882 9.729 9.816 19,837,128 -0.11(-1.10%)
Jul 05, 2012 9.962 10.08 9.853 9.925 17,583,954 -0.21(-2.10%)
Jul 03, 2012 10.07 10.14 10.03 10.14 8,179,254 +0.12(+1.19%)
Jul 02, 2012 9.801 10.02 9.843 10.02 15,019,853 +0.22(+2.22%)
Jun 29, 2012 9.703 9.885 9.661 9.801 18,228,052 +0.37(+3.87%)
Jun 28, 2012 9.436 9.492 9.352 9.436 16,976,956 -0.07(-0.74%)
Jun 27, 2012 9.471 9.584 9.408 9.506 16,585,734 +0.16(+1.73%)
Jun 26, 2012 9.401 9.457 9.254 9.345 22,509,244 -0.05(-0.52%)
Jun 25, 2012 9.569 9.612 9.373 9.394 20,813,046 -0.32(-3.25%)
Jun 22, 2012 9.633 9.752 9.605 9.710 11,575,545 +0.18(+1.88%)
Jun 21, 2012 9.822 9.857 9.499 9.531 18,283,228 -0.39(-3.93%)
Jun 20, 2012 9.878 9.970 9.829 9.921 7,968,535 +0.01(+0.14%)
Jun 19, 2012 9.794 9.942 9.745 9.906 18,521,052 +0.11(+1.07%)
Jun 18, 2012 9.619 9.808 9.541 9.801 17,122,232 +0.20(+2.12%)
Jun 15, 2012 9.443 9.612 9.436 9.598 9,422,372 +0.14(+1.48%)
Jun 14, 2012 9.457 9.534 9.338 9.457 17,648,328 -0.06(-0.59%)
Jun 13, 2012 9.619 9.619 9.485 9.513 16,607,907 -0.11(-1.09%)
Jun 12, 2012 9.443 9.654 9.415 9.619 25,250,222 +0.20(+2.16%)
Jun 11, 2012 9.675 9.752 9.387 9.415 14,834,757 -0.04(-0.37%)
Jun 08, 2012 9.331 9.541 9.282 9.450 13,252,433 -0.06(-0.59%)
Jun 07, 2012 9.577 9.626 9.471 9.506 16,698,151 +0.03(+0.30%)
Jun 06, 2012 9.268 9.492 9.218 9.478 18,478,888 +0.20(+2.20%)
Jun 05, 2012 9.169 9.317 9.148 9.275 18,367,056 +0.13(+1.46%)
Jun 04, 2012 9.176 9.254 9.036 9.141 19,276,758 -0.03(-0.31%)
Jun 01, 2012 9.408 9.429 9.155 9.169 28,554,534 -0.47(-4.88%)
May 31, 2012 9.822 9.854 9.591 9.640 33,896,324 -0.14(-1.44%)
May 30, 2012 9.801 9.822 9.696 9.780 14,772,689 -0.15(-1.55%)
May 29, 2012 10.01 10.07 9.864 9.935 19,612,572 +0.12(+1.22%)
May 25, 2012 9.780 9.899 9.759 9.815 9,197,521 +0.01(+0.14%)
May 24, 2012 9.935 9.977 9.759 9.801 15,376,572 -0.08(-0.85%)
May 23, 2012 9.843 9.914 9.727 9.885 18,113,402 -0.22(-2.22%)
May 22, 2012 10.10 10.19 10.05 10.11 19,525,004 -0.01(-0.14%)
May 21, 2012 10.10 10.17 10.07 10.12 26,001,616 +0.10(+0.98%)
May 18, 2012 10.28 10.40 10.03 10.03 18,050,490 -0.29(-2.86%)
May 17, 2012 10.40 10.48 10.30 10.32 16,060,935 -0.15(-1.47%)
May 16, 2012 10.45 10.54 10.33 10.48 20,419,604 +0.09(+0.88%)
May 15, 2012 10.64 10.65 10.35 10.38 23,538,356 -0.20(-1.92%)
May 14, 2012 10.63 10.72 10.59 10.59 11,561,218 -0.22(-2.01%)
May 11, 2012 10.67 10.90 10.67 10.81 11,252,715 +0.00(+0.00%)
May 10, 2012 10.77 10.85 10.64 10.81 10,227,515 +0.18(+1.72%)
May 09, 2012 10.56 10.74 10.52 10.62 15,872,002 -0.02(-0.20%)
May 08, 2012 10.69 10.76 10.45 10.64 19,621,930 -0.18(-1.69%)
May 07, 2012 10.75 10.88 10.70 10.83 11,718,839 -0.01(-0.13%)
May 04, 2012 11.02 11.04 10.84 10.84 13,767,944 -0.18(-1.66%)
May 03, 2012 11.26 11.31 10.99 11.02 13,514,148 -0.28(-2.49%)
May 02, 2012 10.99 11.32 10.92 11.30 19,194,460 +0.40(+3.67%)
May 01, 2012 10.96 11.06 10.90 10.90 13,268,817 -0.04(-0.32%)
Apr 30, 2012 11.28 11.28 10.94 10.94 21,168,170 -0.40(-3.53%)
Apr 27, 2012 11.07 11.34 10.99 11.34 20,945,290 +0.23(+2.09%)
Apr 26, 2012 10.71 11.19 10.64 11.11 27,584,828 +0.64(+6.10%)
Apr 25, 2012 10.56 10.56 10.43 10.47 14,353,383 +0.04(+0.34%)
Apr 24, 2012 10.50 10.57 10.38 10.43 13,837,018 -0.02(-0.20%)
Apr 23, 2012 10.45 10.48 10.35 10.45 10,093,538 -0.15(-1.46%)
Apr 20, 2012 10.78 10.79 10.57 10.61 9,588,689 -0.10(-0.92%)
Apr 19, 2012 10.73 10.85 10.63 10.71 10,390,148 -0.02(-0.20%)
Apr 18, 2012 10.65 10.78 10.52 10.73 8,586,144 +0.05(+0.46%)
Apr 17, 2012 10.64 10.71 10.54 10.68 15,786,505 +0.08(+0.73%)
Apr 16, 2012 10.71 10.76 10.56 10.60 9,036,714 +0.00(+0.00%)
Apr 13, 2012 10.57 10.69 10.50 10.60 13,419,081 +0.13(+1.21%)
Apr 12, 2012 10.42 10.53 10.42 10.48 10,176,290 +0.09(+0.88%)
Apr 11, 2012 10.37 10.45 10.37 10.38 8,662,274 +0.12(+1.16%)
Apr 10, 2012 10.43 10.52 10.25 10.26 16,397,631 -0.17(-1.62%)
Apr 09, 2012 10.52 10.60 10.42 10.43 11,328,449 -0.27(-2.49%)
Apr 05, 2012 10.55 10.75 10.52 10.70 11,842,746 +0.17(+1.60%)
Apr 04, 2012 10.59 10.63 10.42 10.53 8,627,449 -0.15(-1.44%)
Apr 03, 2012 10.82 10.88 10.65 10.69 11,573,419 -0.13(-1.17%)
Apr 02, 2012 10.72 10.90 10.62 10.81 11,056,507 +0.08(+0.79%)
Mar 30, 2012 10.67 10.82 10.63 10.73 10,900,262 +0.14(+1.33%)
Mar 29, 2012 10.55 10.60 10.50 10.59 10,058,179 -0.07(-0.66%)
Mar 28, 2012 10.73 10.81 10.62 10.66 15,438,086 -0.13(-1.24%)
Mar 27, 2012 10.83 10.89 10.77 10.79 8,348,775 -0.01(-0.07%)
Mar 26, 2012 10.52 10.81 10.52 10.80 13,799,927 +0.27(+2.60%)
Mar 23, 2012 10.65 10.65 10.50 10.52 9,471,722 -0.03(-0.27%)
Mar 22, 2012 10.56 10.65 10.52 10.55 8,741,806 -0.13(-1.18%)
Mar 21, 2012 10.75 10.83 10.63 10.68 10,166,299 +0.19(+1.81%)
Mar 20, 2012 10.58 10.59 10.42 10.49 7,552,297 -0.15(-1.45%)
Mar 19, 2012 10.53 10.72 10.43 10.64 10,130,938 +0.26(+2.50%)
Mar 16, 2012 10.45 10.48 10.36 10.38 7,479,075 -0.11(-1.00%)
Mar 15, 2012 10.48 10.55 10.39 10.49 10,040,229 +0.09(+0.88%)
Mar 14, 2012 10.48 10.61 10.39 10.40 9,461,537 -0.04(-0.40%)
Mar 13, 2012 10.25 10.44 10.22 10.44 9,813,012 +0.33(+3.26%)
Mar 12, 2012 10.25 10.25 10.07 10.11 10,573,201 -0.14(-1.37%)
Mar 09, 2012 10.29 10.30 10.19 10.25 7,956,955 -0.01(-0.07%)
Mar 08, 2012 10.18 10.26 10.15 10.26 7,670,831 +0.15(+1.46%)
Mar 07, 2012 10.02 10.15 9.977 10.11 12,979,807 +0.17(+1.69%)
Mar 06, 2012 9.991 10.07 9.899 9.942 10,662,946 -0.12(-1.19%)
Mar 05, 2012 10.13 10.19 9.991 10.06 9,545,983 -0.18(-1.78%)
Mar 02, 2012 10.21 10.28 10.17 10.24 8,750,677 -0.04(-0.34%)
Mar 01, 2012 10.29 10.31 10.13 10.28 8,800,814 +0.08(+0.83%)
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%)
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.