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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 5.043 5.108 4.972 5.091 9,605,463 +0.06(+1.17%)
Apr 28, 2005 5.073 5.114 4.990 5.032 7,271,792 -0.03(-0.58%)
Apr 27, 2005 5.055 5.126 5.020 5.061 11,628,610 -0.01(-0.12%)
Apr 26, 2005 4.913 5.091 4.902 5.067 24,699,908 +0.24(+5.02%)
Apr 25, 2005 4.813 4.872 4.795 4.825 6,506,474 +0.04(+0.74%)
Apr 22, 2005 4.854 4.854 4.777 4.789 10,677,416 -0.08(-1.70%)
Apr 21, 2005 4.801 4.890 4.795 4.872 13,788,752 +0.10(+2.11%)
Apr 20, 2005 4.854 4.872 4.748 4.771 11,241,299 -0.07(-1.34%)
Apr 19, 2005 4.825 4.848 4.801 4.836 5,930,413 +0.04(+0.86%)
Apr 18, 2005 4.783 4.842 4.760 4.795 13,721,269 -0.05(-0.98%)
Apr 15, 2005 4.890 4.907 4.836 4.842 7,481,007 -0.08(-1.56%)
Apr 14, 2005 4.967 4.967 4.848 4.919 10,533,655 -0.12(-2.35%)
Apr 13, 2005 5.085 5.097 5.014 5.038 7,461,050 -0.05(-1.05%)
Apr 12, 2005 5.085 5.097 4.996 5.091 3,994,707 +0.01(+0.12%)
Apr 11, 2005 5.108 5.120 5.043 5.085 4,780,491 -0.02(-0.35%)
Apr 08, 2005 5.108 5.168 5.071 5.103 9,405,381 +0.09(+1.89%)
Apr 07, 2005 4.955 5.061 4.907 5.008 9,287,666 +0.04(+0.71%)
Apr 06, 2005 5.002 5.061 4.972 4.972 6,695,731 -0.02(-0.47%)
Apr 05, 2005 5.008 5.026 4.984 4.996 5,874,092 +0.01(+0.24%)
Apr 04, 2005 5.026 5.067 4.972 4.984 7,021,478 -0.08(-1.52%)
Apr 01, 2005 5.215 5.215 5.055 5.061 8,715,157 +0.05(+0.94%)
Mar 31, 2005 4.996 5.061 4.961 5.014 15,466,025 +0.07(+1.31%)
Mar 30, 2005 4.866 4.984 4.866 4.949 9,730,282 +0.07(+1.45%)
Mar 29, 2005 4.949 4.996 4.854 4.878 8,066,201 -0.12(-2.37%)
Mar 28, 2005 4.996 5.032 4.967 4.996 4,874,020 +0.04(+0.84%)
Mar 24, 2005 4.919 4.990 4.913 4.955 6,426,982 +0.05(+1.09%)
Mar 23, 2005 4.884 4.955 4.884 4.902 8,776,044 +0.01(+0.12%)
Mar 22, 2005 4.978 5.038 4.896 4.896 11,874,019 -0.10(-2.01%)
Mar 21, 2005 5.032 5.067 4.984 4.996 5,121,459 -0.04(-0.71%)
Mar 18, 2005 5.067 5.073 4.990 5.032 7,460,542 -0.05(-0.93%)
Mar 17, 2005 5.008 5.103 5.008 5.079 6,472,309 +0.02(+0.35%)
Mar 16, 2005 5.067 5.120 5.055 5.061 5,762,804 +0.04(+0.71%)
Mar 15, 2005 5.073 5.085 4.996 5.026 9,005,724 -0.05(-0.93%)
Mar 14, 2005 5.126 5.150 5.043 5.073 9,693,411 -0.09(-1.83%)
Mar 11, 2005 5.209 5.309 5.162 5.168 12,442,638 -0.02(-0.34%)
Mar 10, 2005 5.203 5.221 5.114 5.185 10,605,366 -0.05(-0.90%)
Mar 09, 2005 5.321 5.369 5.233 5.233 16,207,496 +0.01(+0.11%)
Mar 08, 2005 5.351 5.351 5.203 5.227 11,871,820 -0.15(-2.75%)
Mar 07, 2005 5.203 5.380 5.197 5.375 14,834,659 +0.17(+3.30%)
Mar 04, 2005 5.262 5.262 5.185 5.203 16,514,300 -0.06(-1.12%)
Mar 03, 2005 5.357 5.369 5.233 5.262 16,545,758 -0.09(-1.77%)
Mar 02, 2005 5.404 5.410 5.351 5.357 13,449,813 -0.09(-1.63%)
Mar 01, 2005 5.386 5.451 5.369 5.445 8,654,439 +0.05(+0.99%)
Feb 28, 2005 5.528 5.564 5.357 5.392 19,303,102 -0.18(-3.29%)
Feb 25, 2005 5.469 5.581 5.440 5.576 10,439,110 +0.20(+3.74%)
Feb 24, 2005 5.239 5.380 5.221 5.375 8,151,443 +0.11(+2.13%)
Feb 23, 2005 5.457 5.457 5.085 5.262 8,936,550 +0.02(+0.45%)
Feb 22, 2005 5.262 5.315 5.221 5.239 12,112,663 -0.07(-1.23%)
Feb 18, 2005 5.244 5.315 5.233 5.304 6,480,089 +0.07(+1.36%)
Feb 17, 2005 5.321 5.339 5.173 5.233 21,016,402 -0.17(-3.17%)
Feb 16, 2005 5.422 5.440 5.369 5.404 9,168,090 -0.01(-0.22%)
Feb 15, 2005 5.386 5.481 5.386 5.416 13,235,017 +0.02(+0.44%)
Feb 14, 2005 5.392 5.428 5.369 5.392 7,284,646 -0.05(-0.87%)
Feb 11, 2005 5.309 5.481 5.286 5.440 9,076,928 +0.12(+2.34%)
Feb 10, 2005 5.292 5.315 5.256 5.315 4,140,498 +0.04(+0.67%)
Feb 09, 2005 5.339 5.345 5.280 5.280 5,028,775 -0.08(-1.43%)
Feb 08, 2005 5.286 5.380 5.268 5.357 6,933,022 +0.05(+0.89%)
Feb 07, 2005 5.339 5.351 5.280 5.309 6,071,130 -0.03(-0.55%)
Feb 04, 2005 5.203 5.339 5.203 5.339 10,097,635 +0.18(+3.44%)
Feb 03, 2005 5.292 5.292 5.138 5.162 11,521,550 -0.16(-3.00%)
Feb 02, 2005 5.209 5.333 5.203 5.321 13,803,128 +0.08(+1.58%)
Feb 01, 2005 5.144 5.256 5.103 5.239 16,844,614 +0.07(+1.26%)
Jan 31, 2005 5.073 5.197 5.043 5.173 23,298,994 +0.32(+6.58%)
Jan 28, 2005 4.955 4.955 4.848 4.854 11,961,798 +0.02(+0.49%)
Jan 27, 2005 4.848 4.872 4.813 4.831 16,662,628 +0.07(+1.49%)
Jan 26, 2005 4.730 4.819 4.730 4.760 16,972,138 +0.14(+3.07%)
Jan 25, 2005 4.588 4.641 4.588 4.618 9,815,017 +0.08(+1.69%)
Jan 24, 2005 4.630 4.641 4.541 4.541 11,232,335 -0.09(-1.92%)
Jan 21, 2005 4.612 4.659 4.600 4.630 12,583,862 -0.04(-0.89%)
Jan 20, 2005 4.653 4.718 4.635 4.671 21,519,904 -0.01(-0.13%)
Jan 19, 2005 4.748 4.748 4.677 4.677 5,962,886 -0.12(-2.47%)
Jan 18, 2005 4.783 4.813 4.754 4.795 10,091,377 +0.12(+2.53%)
Jan 14, 2005 4.582 4.712 4.582 4.677 9,968,588 +0.12(+2.73%)
Jan 13, 2005 4.624 4.659 4.553 4.553 6,218,274 -0.09(-2.04%)
Jan 12, 2005 4.612 4.665 4.541 4.647 5,520,101 +0.04(+0.77%)
Jan 11, 2005 4.659 4.674 4.594 4.612 9,340,773 -0.07(-1.39%)
Jan 10, 2005 4.683 4.724 4.671 4.677 7,165,578 +0.01(+0.25%)
Jan 07, 2005 4.641 4.683 4.576 4.665 8,884,457 +0.02(+0.51%)
Jan 06, 2005 4.706 4.718 4.600 4.641 13,491,251 -0.04(-0.88%)
Jan 05, 2005 4.718 4.724 4.635 4.683 17,289,598 -0.09(-1.98%)
Jan 04, 2005 4.967 4.967 4.742 4.777 13,468,249 -0.19(-3.81%)
Jan 03, 2005 5.049 5.085 4.949 4.967 7,562,190 -0.05(-1.06%)
Dec 31, 2004 5.032 5.043 4.996 5.020 3,099,496 +0.01(+0.24%)
Dec 30, 2004 4.984 5.032 4.972 5.008 5,311,901 +0.01(+0.24%)
Dec 29, 2004 4.943 5.032 4.943 4.996 6,599,665 +0.08(+1.68%)
Dec 28, 2004 4.919 4.949 4.907 4.913 3,416,110 +0.01(+0.12%)
Dec 27, 2004 4.896 4.913 4.872 4.907 3,339,493 -0.02(-0.36%)
Dec 23, 2004 4.919 4.937 4.907 4.925 4,417,874 +0.03(+0.60%)
Dec 22, 2004 4.902 4.937 4.878 4.896 7,195,852 +0.05(+0.98%)
Dec 21, 2004 4.848 4.872 4.825 4.848 7,668,404 +0.05(+1.11%)
Dec 20, 2004 4.848 4.860 4.789 4.795 11,617,447 -0.05(-1.10%)
Dec 17, 2004 4.896 4.896 4.795 4.848 7,832,292 +0.00(+0.00%)
Dec 16, 2004 4.860 4.896 4.825 4.848 7,403,545 +0.02(+0.49%)
Dec 15, 2004 4.872 4.896 4.789 4.825 10,191,164 +0.03(+0.62%)
Dec 14, 2004 4.760 4.801 4.754 4.795 10,088,333 +0.04(+0.75%)
Dec 13, 2004 4.700 4.777 4.700 4.760 7,518,892 +0.11(+2.29%)
Dec 10, 2004 4.671 4.689 4.653 4.653 7,296,992 -0.04(-0.76%)
Dec 09, 2004 4.742 4.766 4.659 4.689 12,088,139 -0.10(-2.10%)
Dec 08, 2004 4.866 4.878 4.760 4.789 9,281,746 -0.10(-2.06%)
Dec 07, 2004 4.978 4.996 4.872 4.890 7,112,301 -0.06(-1.19%)
Dec 06, 2004 4.919 4.972 4.860 4.949 4,669,033 +0.05(+1.09%)
Dec 03, 2004 4.972 5.020 4.878 4.896 11,312,165 -0.01(-0.24%)
Dec 02, 2004 4.884 4.949 4.848 4.907 10,910,817 +0.07(+1.47%)
Dec 01, 2004 4.742 4.836 4.730 4.836 12,598,915 +0.12(+2.63%)
Nov 30, 2004 4.777 4.819 4.671 4.712 11,398,084 -0.10(-2.09%)
Nov 29, 2004 4.848 4.902 4.807 4.813 7,544,770 -0.01(-0.12%)
Nov 26, 2004 4.860 4.902 4.813 4.819 4,984,294 -0.07(-1.45%)
Nov 24, 2004 4.890 4.931 4.884 4.890 6,361,528 +0.05(+1.10%)
Nov 23, 2004 4.872 4.884 4.813 4.836 9,035,661 -0.03(-0.61%)
Nov 22, 2004 4.819 4.884 4.795 4.866 12,103,868 -0.12(-2.49%)
Nov 19, 2004 5.185 5.191 4.967 4.990 13,133,707 -0.20(-3.76%)
Nov 18, 2004 5.055 5.185 5.026 5.185 11,092,126 +0.10(+1.98%)
Nov 17, 2004 4.937 5.085 4.878 5.085 31,606,208 +0.30(+6.17%)
Nov 16, 2004 4.730 4.807 4.729 4.789 13,023,603 -0.03(-0.61%)
Nov 15, 2004 4.825 4.848 4.801 4.819 5,886,946 -0.03(-0.61%)
Nov 12, 2004 4.742 4.854 4.671 4.848 7,072,386 +0.13(+2.76%)
Nov 11, 2004 4.641 4.777 4.618 4.718 5,938,531 +0.01(+0.13%)
Nov 10, 2004 4.748 4.777 4.683 4.712 8,209,962 -0.07(-1.36%)
Nov 09, 2004 4.766 4.783 4.736 4.777 6,443,557 -0.02(-0.37%)
Nov 08, 2004 4.836 4.890 4.748 4.795 10,067,360 -0.10(-2.05%)
Nov 05, 2004 4.907 4.949 4.884 4.896 12,504,709 +0.07(+1.35%)
Nov 04, 2004 4.760 4.860 4.742 4.831 12,992,145 +0.10(+2.12%)
Nov 03, 2004 4.789 4.860 4.677 4.730 27,000,598 +0.09(+2.04%)
Nov 02, 2004 4.570 4.700 4.559 4.635 18,663,280 +0.14(+3.02%)
Nov 01, 2004 4.464 4.505 4.434 4.499 7,054,289 +0.02(+0.53%)
Oct 29, 2004 4.446 4.547 4.440 4.476 12,601,113 +0.08(+1.75%)
Oct 28, 2004 4.369 4.417 4.334 4.399 10,688,579 +0.03(+0.68%)
Oct 27, 2004 4.145 4.375 4.139 4.369 19,877,134 +0.19(+4.53%)
Oct 26, 2004 4.145 4.210 4.139 4.180 11,508,188 -0.04(-0.84%)
Oct 25, 2004 4.168 4.239 4.162 4.216 7,647,263 +0.05(+1.28%)
Oct 22, 2004 4.310 4.310 4.157 4.162 11,006,545 -0.18(-4.09%)
Oct 21, 2004 4.269 4.346 4.216 4.340 11,513,262 +0.11(+2.66%)
Oct 20, 2004 4.222 4.269 4.180 4.227 10,135,520 -0.02(-0.42%)
Oct 19, 2004 4.198 4.257 4.186 4.245 16,379,672 +0.13(+3.16%)
Oct 18, 2004 4.056 4.127 4.056 4.115 10,320,550 +0.02(+0.43%)
Oct 15, 2004 4.121 4.145 4.074 4.097 16,193,120 +0.02(+0.58%)
Oct 14, 2004 4.109 4.127 4.032 4.074 9,022,468 -0.02(-0.43%)
Oct 13, 2004 4.198 4.239 4.091 4.091 12,058,879 +0.01(+0.29%)
Oct 12, 2004 4.139 4.139 4.003 4.080 16,122,254 -0.14(-3.36%)
Oct 11, 2004 4.168 4.222 4.145 4.222 6,472,986 +0.05(+1.28%)
Oct 08, 2004 4.251 4.287 4.133 4.168 20,166,348 -0.16(-3.69%)
Oct 07, 2004 4.375 4.417 4.322 4.328 13,416,156 -0.09(-2.01%)
Oct 06, 2004 4.452 4.458 4.346 4.417 11,503,791 -0.03(-0.66%)
Oct 05, 2004 4.464 4.488 4.423 4.446 7,393,566 -0.07(-1.57%)
Oct 04, 2004 4.547 4.582 4.505 4.517 9,235,235 +0.08(+1.87%)
Oct 01, 2004 4.275 4.470 4.275 4.434 17,106,766 +0.21(+5.04%)
Sep 30, 2004 4.233 4.287 4.180 4.222 5,890,836 -0.03(-0.70%)
Sep 29, 2004 4.222 4.275 4.204 4.251 7,401,008 +0.05(+1.27%)
Sep 28, 2004 4.227 4.245 4.157 4.198 6,567,868 -0.04(-0.84%)
Sep 27, 2004 4.174 4.257 4.168 4.233 7,658,595 -0.08(-1.78%)
Sep 24, 2004 4.369 4.427 4.269 4.310 12,323,738 -0.17(-3.70%)
Sep 23, 2004 4.405 4.494 4.369 4.476 7,471,197 +0.07(+1.61%)
Sep 22, 2004 4.505 4.517 4.375 4.405 8,865,176 -0.18(-3.87%)
Sep 21, 2004 4.559 4.600 4.529 4.582 6,820,043 +0.07(+1.44%)
Sep 20, 2004 4.423 4.547 4.423 4.517 9,128,852 +0.06(+1.33%)
Sep 17, 2004 4.369 4.470 4.363 4.458 4,334,154 +0.07(+1.62%)
Sep 16, 2004 4.405 4.476 4.381 4.387 4,401,468 +0.00(+0.00%)
Sep 15, 2004 4.452 4.452 4.363 4.387 6,993,233 -0.09(-2.11%)
Sep 14, 2004 4.476 4.529 4.429 4.482 11,590,048 -0.02(-0.52%)
Sep 13, 2004 4.588 4.689 4.488 4.505 20,235,692 -0.01(-0.13%)
Sep 10, 2004 4.417 4.588 4.381 4.511 19,603,648 +0.18(+4.09%)
Sep 09, 2004 4.251 4.369 4.233 4.334 11,210,348 +0.16(+3.82%)
Sep 08, 2004 4.145 4.216 4.145 4.174 4,404,343 -0.03(-0.70%)
Sep 07, 2004 4.304 4.304 4.186 4.204 7,800,834 +0.03(+0.71%)
Sep 03, 2004 4.275 4.322 4.174 4.174 17,825,912 -0.33(-7.23%)
Sep 02, 2004 4.346 4.523 4.328 4.499 9,243,184 +0.07(+1.60%)
Sep 01, 2004 4.464 4.535 4.387 4.429 8,434,907 -0.04(-0.79%)
Aug 31, 2004 4.470 4.476 4.363 4.464 8,276,092 -0.04(-0.79%)
Aug 30, 2004 4.547 4.547 4.470 4.499 8,650,380 -0.05(-1.04%)
Aug 27, 2004 4.582 4.582 4.482 4.547 6,299,626 -0.01(-0.13%)
Aug 26, 2004 4.594 4.606 4.535 4.553 8,614,524 +0.01(+0.26%)
Aug 25, 2004 4.429 4.547 4.411 4.541 10,240,212 +0.14(+3.23%)
Aug 24, 2004 4.499 4.517 4.352 4.399 10,755,047 -0.07(-1.46%)
Aug 23, 2004 4.423 4.494 4.423 4.464 6,966,848 +0.05(+1.07%)
Aug 20, 2004 4.334 4.423 4.316 4.417 7,609,208 +0.05(+1.08%)
Aug 19, 2004 4.381 4.417 4.310 4.369 13,795,179 +0.04(+0.82%)
Aug 18, 2004 4.198 4.352 4.174 4.334 13,791,796 +0.21(+5.01%)
Aug 17, 2004 4.157 4.204 4.115 4.127 5,095,751 +0.00(+0.00%)
Aug 16, 2004 4.050 4.127 4.050 4.127 5,656,590 +0.07(+1.60%)
Aug 13, 2004 4.097 4.115 4.044 4.062 9,038,197 +0.02(+0.44%)
Aug 12, 2004 4.080 4.086 3.991 4.044 12,116,045 -0.06(-1.44%)
Aug 11, 2004 4.115 4.198 4.032 4.103 14,503,162 -0.11(-2.53%)
Aug 10, 2004 4.168 4.222 4.133 4.210 8,405,985 +0.13(+3.19%)
Aug 09, 2004 4.109 4.151 4.080 4.080 8,065,524 +0.01(+0.29%)
Aug 06, 2004 4.192 4.210 4.032 4.068 14,010,652 -0.14(-3.37%)
Aug 05, 2004 4.310 4.334 4.210 4.210 14,311,198 +0.00(+0.00%)
Aug 04, 2004 4.168 4.227 4.162 4.210 8,106,454 +0.01(+0.28%)
Aug 03, 2004 4.239 4.281 4.162 4.198 13,905,283 -0.01(-0.14%)
Aug 02, 2004 4.192 4.210 4.127 4.204 8,293,344 -0.01(-0.14%)
Jul 30, 2004 4.210 4.239 4.162 4.210 9,831,761 +0.07(+1.57%)
Jul 29, 2004 4.133 4.162 4.068 4.145 16,989,896 +0.14(+3.55%)
Jul 28, 2004 4.109 4.198 3.914 4.003 13,550,616 -0.05(-1.17%)
Jul 27, 2004 4.003 4.062 3.961 4.050 16,337,727 +0.12(+3.16%)
Jul 26, 2004 3.997 4.003 3.902 3.926 13,358,652 -0.05(-1.19%)
Jul 23, 2004 4.222 4.222 3.908 3.973 27,237,720 -0.29(-6.80%)
Jul 22, 2004 4.162 4.275 4.133 4.263 14,913,136 +0.14(+3.30%)
Jul 21, 2004 4.287 4.304 4.091 4.127 15,137,404 -0.07(-1.69%)
Jul 20, 2004 4.062 4.204 4.062 4.198 11,981,924 +0.09(+2.16%)
Jul 19, 2004 4.174 4.180 4.021 4.109 12,819,800 -0.04(-0.86%)
Jul 16, 2004 4.316 4.322 4.145 4.145 11,324,343 -0.05(-1.27%)
Jul 15, 2004 4.287 4.287 4.180 4.198 16,854,254 -0.04(-0.84%)
Jul 14, 2004 4.387 4.393 4.204 4.233 22,149,072 -0.28(-6.16%)
Jul 13, 2004 4.482 4.547 4.470 4.511 4,509,543 +0.02(+0.53%)
Jul 12, 2004 4.523 4.529 4.434 4.488 9,532,399 -0.15(-3.31%)
Jul 09, 2004 4.647 4.706 4.624 4.641 7,191,285 +0.06(+1.29%)
Jul 08, 2004 4.630 4.630 4.535 4.582 5,350,293 -0.05(-1.15%)
Jul 07, 2004 4.452 4.653 4.452 4.635 13,217,258 +0.20(+4.53%)
Jul 06, 2004 4.588 4.594 4.310 4.434 13,700,973 -0.18(-3.97%)
Jul 02, 2004 4.659 4.671 4.588 4.618 5,760,098 -0.08(-1.76%)
Jul 01, 2004 4.872 4.878 4.653 4.700 15,013,769 -0.21(-4.33%)
Jun 30, 2004 4.807 4.937 4.801 4.913 10,067,529 +0.10(+2.09%)
Jun 29, 2004 4.665 4.825 4.653 4.813 12,208,222 +0.18(+3.96%)
Jun 28, 2004 4.730 4.789 4.594 4.630 6,741,566 -0.08(-1.76%)
Jun 25, 2004 4.641 4.724 4.612 4.712 9,967,066 +0.11(+2.31%)
Jun 24, 2004 4.700 4.742 4.588 4.606 14,010,314 -0.07(-1.39%)
Jun 23, 2004 4.565 4.677 4.517 4.671 14,631,532 +0.18(+3.95%)
Jun 22, 2004 4.375 4.494 4.322 4.494 13,621,651 +0.21(+4.83%)
Jun 21, 2004 4.429 4.452 4.287 4.287 9,789,647 -0.09(-2.03%)
Jun 18, 2004 4.287 4.464 4.251 4.375 10,819,994 +0.01(+0.27%)
Jun 17, 2004 4.417 4.423 4.316 4.363 19,796,796 -0.04(-0.94%)
Jun 16, 2004 4.541 4.553 4.369 4.405 16,861,358 -0.18(-3.87%)
Jun 15, 2004 4.535 4.588 4.511 4.582 18,477,574 +0.11(+2.38%)
Jun 14, 2004 4.635 4.984 4.440 4.476 22,919,296 -0.23(-4.96%)
Jun 10, 2004 4.792 4.797 4.683 4.709 19,290,976 -0.08(-1.73%)
Jun 09, 2004 4.979 4.979 4.787 4.792 23,363,498 -0.22(-4.35%)
Jun 08, 2004 5.031 5.057 4.969 5.010 10,831,652 -0.02(-0.31%)
Jun 07, 2004 4.963 5.026 4.906 5.026 15,231,564 +0.18(+3.75%)
Jun 04, 2004 4.886 4.943 4.829 4.844 14,699,217 +0.02(+0.43%)
Jun 03, 2004 4.865 4.901 4.823 4.823 14,819,723 -0.22(-4.32%)
Jun 02, 2004 5.026 5.124 4.989 5.041 8,609,908 -0.11(-2.21%)
Jun 01, 2004 5.176 5.181 5.135 5.155 11,363,420 -0.11(-2.07%)
May 28, 2004 5.207 5.264 5.155 5.264 8,002,943 +0.06(+1.10%)
May 27, 2004 5.109 5.259 5.109 5.207 14,044,051 +0.10(+2.03%)
May 26, 2004 4.989 5.103 4.984 5.103 14,028,240 +0.15(+2.93%)
May 25, 2004 4.875 4.963 4.813 4.958 15,737,497 +0.08(+1.70%)
May 24, 2004 4.875 4.927 4.855 4.875 10,607,993 +0.00(+0.00%)
May 21, 2004 4.875 4.927 4.855 4.875 9,397,342 +0.05(+1.08%)
May 20, 2004 4.865 4.901 4.818 4.823 8,168,181 -0.04(-0.75%)
May 19, 2004 4.922 5.010 4.839 4.860 20,114,272 +0.11(+2.29%)
May 18, 2004 4.704 4.766 4.699 4.751 13,306,747 +0.09(+2.00%)
May 17, 2004 4.611 4.766 4.590 4.657 17,108,950 -0.23(-4.67%)
May 14, 2004 4.917 4.948 4.860 4.886 10,623,996 -0.12(-2.48%)
May 13, 2004 5.005 5.062 4.958 5.010 10,423,667 -0.02(-0.31%)
May 12, 2004 5.078 5.114 4.901 5.026 16,948,918 -0.06(-1.12%)
May 11, 2004 5.010 5.083 4.912 5.083 16,265,409 +0.23(+4.70%)
May 10, 2004 4.875 4.896 4.766 4.855 17,210,368 -0.11(-2.19%)
May 07, 2004 4.917 5.062 4.917 4.963 17,075,402 +0.06(+1.27%)
May 06, 2004 4.989 4.995 4.896 4.901 23,427,704 -0.10(-2.07%)
May 05, 2004 4.953 5.057 4.901 5.005 17,870,548 -0.12(-2.33%)
May 04, 2004 5.067 5.161 5.031 5.124 10,337,095 +0.15(+2.92%)
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.