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

Taiwan Semiconductor ADR (NY: TSM )

172.98 +7.27 (+4.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2007 7.036 7.157 7.004 7.068 15,588,040 +0.10(+1.46%)
Feb 27, 2007 7.138 7.164 6.960 6.966 25,295,250 -0.29(-3.95%)
Feb 26, 2007 7.259 7.259 7.189 7.253 13,400,685 +0.00(+0.00%)
Feb 23, 2007 7.412 7.412 7.227 7.253 9,492,688 -0.10(-1.39%)
Feb 22, 2007 7.310 7.386 7.278 7.355 16,006,249 +0.04(+0.61%)
Feb 21, 2007 7.227 7.316 7.170 7.310 12,095,380 +0.08(+1.06%)
Feb 20, 2007 7.157 7.285 7.119 7.234 12,242,844 +0.08(+1.16%)
Feb 16, 2007 7.157 7.157 7.068 7.151 7,734,736 +0.04(+0.54%)
Feb 15, 2007 7.106 7.157 7.106 7.113 17,853,402 +0.01(+0.18%)
Feb 14, 2007 6.903 7.138 6.896 7.100 20,173,146 +0.27(+3.91%)
Feb 13, 2007 6.756 6.839 6.692 6.832 21,673,226 +0.03(+0.47%)
Feb 12, 2007 6.903 6.953 6.782 6.801 18,058,446 -0.17(-2.47%)
Feb 09, 2007 7.081 7.106 6.960 6.973 15,206,737 -0.11(-1.53%)
Feb 08, 2007 7.113 7.113 7.043 7.081 11,725,541 -0.03(-0.36%)
Feb 07, 2007 6.985 7.195 6.973 7.106 20,983,762 +0.12(+1.73%)
Feb 06, 2007 7.004 7.030 6.941 6.985 14,151,087 +0.08(+1.11%)
Feb 05, 2007 6.903 6.960 6.903 6.909 13,348,277 -0.06(-0.82%)
Feb 02, 2007 7.062 7.074 6.941 6.966 11,006,593 -0.04(-0.64%)
Feb 01, 2007 6.947 7.030 6.877 7.011 13,352,204 +0.06(+0.92%)
Jan 31, 2007 6.915 6.985 6.839 6.947 14,392,464 +0.00(+0.00%)
Jan 30, 2007 6.858 6.953 6.858 6.947 10,197,502 +0.09(+1.30%)
Jan 29, 2007 6.960 6.971 6.852 6.858 11,657,384 -0.10(-1.46%)
Jan 26, 2007 6.871 6.973 6.826 6.960 21,521,480 +0.11(+1.58%)
Jan 25, 2007 7.119 7.157 6.845 6.852 74,053,992 -0.46(-6.27%)
Jan 24, 2007 7.259 7.310 7.157 7.310 18,844,820 +0.15(+2.04%)
Jan 23, 2007 7.049 7.215 6.979 7.164 27,162,190 +0.12(+1.72%)
Jan 22, 2007 7.164 7.164 7.030 7.043 17,205,438 -0.15(-2.04%)
Jan 19, 2007 7.164 7.227 7.119 7.189 19,246,382 +0.03(+0.36%)
Jan 18, 2007 7.310 7.323 7.138 7.164 32,681,348 -0.15(-2.09%)
Jan 17, 2007 7.227 7.316 7.144 7.316 30,802,002 +0.11(+1.59%)
Jan 16, 2007 7.227 7.259 7.164 7.202 22,257,232 +0.04(+0.53%)
Jan 12, 2007 7.132 7.278 7.087 7.164 52,379,076 +0.22(+3.12%)
Jan 11, 2007 6.839 6.973 6.832 6.947 27,515,068 +0.15(+2.15%)
Jan 10, 2007 6.680 6.813 6.635 6.801 17,332,016 +0.04(+0.57%)
Jan 09, 2007 6.909 6.909 6.737 6.762 11,557,346 -0.08(-1.21%)
Jan 08, 2007 6.807 6.890 6.807 6.845 8,559,061 +0.04(+0.56%)
Jan 05, 2007 6.941 6.941 6.737 6.807 19,832,158 -0.18(-2.55%)
Jan 04, 2007 6.992 7.030 6.871 6.985 27,625,156 +0.00(+0.00%)
Jan 03, 2007 7.074 7.119 6.941 6.985 19,437,192 +0.03(+0.37%)
Dec 29, 2006 7.081 7.094 6.941 6.960 6,986,264 -0.04(-0.55%)
Dec 28, 2006 6.973 7.024 6.922 6.998 9,664,651 -0.01(-0.18%)
Dec 27, 2006 6.960 7.017 6.960 7.011 8,563,144 +0.06(+0.82%)
Dec 26, 2006 6.877 6.973 6.864 6.953 7,006,836 +0.11(+1.58%)
Dec 22, 2006 6.852 6.909 6.807 6.845 7,114,098 -0.01(-0.09%)
Dec 21, 2006 6.718 6.864 6.718 6.852 16,109,427 +0.11(+1.70%)
Dec 20, 2006 6.788 6.858 6.711 6.737 12,529,135 -0.03(-0.38%)
Dec 19, 2006 6.775 6.775 6.680 6.762 17,568,210 -0.13(-1.94%)
Dec 18, 2006 6.883 7.004 6.794 6.896 12,303,306 +0.06(+0.84%)
Dec 15, 2006 6.864 6.896 6.782 6.839 12,428,627 +0.02(+0.28%)
Dec 14, 2006 6.718 6.820 6.705 6.820 13,060,416 +0.09(+1.32%)
Dec 13, 2006 6.832 6.864 6.718 6.731 16,116,808 -0.08(-1.12%)
Dec 12, 2006 6.871 6.871 6.692 6.807 19,633,026 -0.11(-1.66%)
Dec 11, 2006 6.953 7.068 6.890 6.922 19,583,714 -0.03(-0.46%)
Dec 08, 2006 6.915 6.992 6.826 6.953 18,331,444 -0.05(-0.73%)
Dec 07, 2006 6.998 7.132 6.960 7.004 11,818,825 -0.02(-0.27%)
Dec 06, 2006 7.119 7.151 7.011 7.024 20,758,246 -0.10(-1.34%)
Dec 05, 2006 6.979 7.183 6.979 7.119 18,628,414 +0.06(+0.90%)
Dec 04, 2006 6.839 7.100 6.788 7.055 27,573,176 +0.29(+4.33%)
Dec 01, 2006 6.750 6.915 6.692 6.762 21,741,500 -0.08(-1.21%)
Nov 30, 2006 6.724 6.877 6.692 6.845 26,406,024 +0.18(+2.67%)
Nov 29, 2006 6.629 6.724 6.584 6.667 18,468,386 +0.13(+1.95%)
Nov 28, 2006 6.495 6.565 6.476 6.540 14,635,568 +0.00(+0.00%)
Nov 27, 2006 6.686 6.762 6.520 6.540 20,832,686 -0.13(-2.00%)
Nov 24, 2006 6.501 6.718 6.482 6.673 12,527,879 +0.11(+1.65%)
Nov 22, 2006 6.399 6.584 6.387 6.565 18,559,314 +0.15(+2.28%)
Nov 21, 2006 6.406 6.425 6.329 6.419 12,222,114 +0.04(+0.70%)
Nov 20, 2006 6.278 6.387 6.278 6.374 19,916,018 +0.02(+0.30%)
Nov 17, 2006 6.342 6.368 6.291 6.355 11,824,164 -0.02(-0.30%)
Nov 16, 2006 6.304 6.387 6.240 6.374 13,714,504 +0.07(+1.11%)
Nov 15, 2006 6.349 6.361 6.240 6.304 17,009,760 +0.03(+0.41%)
Nov 14, 2006 6.100 6.285 6.087 6.278 14,155,484 +0.18(+2.92%)
Nov 13, 2006 6.068 6.113 6.017 6.100 11,860,913 +0.06(+1.05%)
Nov 10, 2006 6.075 6.087 6.011 6.037 13,967,188 +0.00(+0.00%)
Nov 09, 2006 6.170 6.177 6.017 6.037 16,889,308 -0.10(-1.56%)
Nov 08, 2006 6.119 6.145 6.037 6.132 11,978,696 +0.01(+0.21%)
Nov 07, 2006 6.062 6.170 6.056 6.119 24,509,558 +0.04(+0.63%)
Nov 06, 2006 6.017 6.132 6.017 6.081 17,618,934 +0.00(+0.00%)
Nov 03, 2006 6.037 6.081 5.986 6.081 14,934,109 +0.03(+0.53%)
Nov 02, 2006 6.049 6.087 5.960 6.049 21,757,832 +0.03(+0.42%)
Nov 01, 2006 6.215 6.228 6.011 6.024 16,940,662 -0.15(-2.47%)
Oct 31, 2006 6.208 6.259 6.145 6.177 12,197,458 +0.02(+0.31%)
Oct 30, 2006 6.177 6.208 6.062 6.158 19,393,218 -0.02(-0.31%)
Oct 27, 2006 6.355 6.361 6.177 6.177 13,107,686 -0.18(-2.81%)
Oct 26, 2006 6.342 6.527 6.304 6.355 13,005,764 +0.01(+0.10%)
Oct 25, 2006 6.317 6.374 6.259 6.349 17,750,380 +0.03(+0.50%)
Oct 24, 2006 6.342 6.399 6.291 6.317 15,083,301 +0.02(+0.30%)
Oct 23, 2006 6.240 6.329 6.202 6.298 13,899,973 +0.10(+1.54%)
Oct 20, 2006 6.240 6.247 6.151 6.202 11,100,662 +0.02(+0.31%)
Oct 19, 2006 6.221 6.228 6.145 6.183 12,075,906 -0.04(-0.72%)
Oct 18, 2006 6.374 6.418 6.208 6.228 20,350,874 -0.15(-2.40%)
Oct 17, 2006 6.514 6.514 6.323 6.380 17,453,882 -0.20(-3.00%)
Oct 16, 2006 6.680 6.686 6.553 6.578 15,859,098 +0.02(+0.29%)
Oct 13, 2006 6.450 6.616 6.431 6.559 16,486,333 +0.13(+2.08%)
Oct 12, 2006 6.272 6.431 6.266 6.425 26,682,578 +0.18(+2.85%)
Oct 11, 2006 6.240 6.298 6.170 6.247 18,133,568 +0.01(+0.10%)
Oct 10, 2006 6.272 6.336 6.202 6.240 22,475,680 +0.05(+0.82%)
Oct 09, 2006 6.183 6.228 6.158 6.189 9,504,780 +0.01(+0.10%)
Oct 06, 2006 6.196 6.253 6.151 6.183 12,711,150 -0.09(-1.42%)
Oct 05, 2006 6.158 6.272 6.126 6.272 15,756,078 +0.18(+2.93%)
Oct 04, 2006 5.986 6.107 5.954 6.094 21,463,218 +0.07(+1.16%)
Oct 03, 2006 6.113 6.113 6.011 6.024 21,515,198 -0.13(-2.17%)
Oct 02, 2006 6.113 6.234 6.081 6.158 16,930,140 +0.04(+0.73%)
Sep 29, 2006 6.196 6.196 6.081 6.113 16,941,918 -0.04(-0.62%)
Sep 28, 2006 6.100 6.151 6.062 6.151 16,512,402 +0.06(+0.94%)
Sep 27, 2006 6.126 6.196 6.087 6.094 13,686,550 -0.10(-1.54%)
Sep 26, 2006 6.234 6.234 6.113 6.189 14,600,076 -0.04(-0.72%)
Sep 25, 2006 6.119 6.278 6.049 6.234 20,770,182 +0.18(+3.05%)
Sep 22, 2006 6.062 6.145 6.037 6.049 14,799,051 -0.09(-1.45%)
Sep 21, 2006 6.304 6.304 6.119 6.138 14,103,502 -0.14(-2.23%)
Sep 20, 2006 6.177 6.298 6.158 6.278 15,997,768 +0.12(+1.96%)
Sep 19, 2006 6.272 6.272 6.024 6.158 23,445,114 -0.16(-2.52%)
Sep 18, 2006 6.189 6.336 6.100 6.317 28,022,008 +0.26(+4.31%)
Sep 15, 2006 6.100 6.164 6.049 6.056 14,051,364 +0.01(+0.11%)
Sep 14, 2006 6.005 6.107 5.966 6.049 16,744,984 +0.01(+0.21%)
Sep 13, 2006 5.979 6.087 5.935 6.037 20,782,274 +0.11(+1.83%)
Sep 12, 2006 5.750 5.935 5.744 5.928 21,331,458 +0.19(+3.33%)
Sep 11, 2006 5.986 5.986 5.642 5.737 9,981,723 +0.03(+0.56%)
Sep 08, 2006 5.820 5.820 5.661 5.705 13,360,370 -0.06(-0.99%)
Sep 07, 2006 5.782 5.826 5.693 5.763 13,475,640 -0.02(-0.33%)
Sep 06, 2006 5.935 5.941 5.744 5.782 16,079,274 -0.19(-3.20%)
Sep 05, 2006 5.947 5.998 5.890 5.973 7,347,622 +0.03(+0.43%)
Sep 01, 2006 5.973 6.017 5.903 5.947 8,813,472 +0.02(+0.32%)
Aug 31, 2006 5.916 5.954 5.845 5.928 13,728,324 +0.06(+0.98%)
Aug 30, 2006 5.801 5.884 5.769 5.871 12,378,844 +0.13(+2.33%)
Aug 29, 2006 5.731 5.756 5.693 5.737 8,096,251 +0.01(+0.22%)
Aug 28, 2006 5.680 5.756 5.610 5.725 8,160,953 +0.03(+0.56%)
Aug 25, 2006 5.750 5.782 5.686 5.693 7,014,217 -0.04(-0.78%)
Aug 24, 2006 5.795 5.795 5.718 5.737 10,806,048 -0.05(-0.88%)
Aug 23, 2006 5.954 5.954 5.769 5.788 11,045,540 -0.17(-2.88%)
Aug 22, 2006 5.941 5.986 5.890 5.960 9,372,706 +0.05(+0.86%)
Aug 21, 2006 6.037 6.043 5.890 5.909 11,409,725 -0.13(-2.11%)
Aug 18, 2006 6.081 6.081 5.966 6.037 11,344,238 -0.07(-1.15%)
Aug 17, 2006 6.030 6.170 6.024 6.107 20,848,860 +0.08(+1.27%)
Aug 16, 2006 5.896 6.043 5.890 6.030 28,076,030 +0.13(+2.27%)
Aug 15, 2006 5.699 5.909 5.654 5.896 19,450,382 +0.25(+4.40%)
Aug 14, 2006 5.623 5.718 5.610 5.648 16,314,840 +0.14(+2.54%)
Aug 11, 2006 5.667 5.674 5.502 5.508 11,466,889 -0.10(-1.70%)
Aug 10, 2006 5.495 5.654 5.483 5.604 25,554,688 +0.22(+4.14%)
Aug 09, 2006 5.489 5.530 5.381 5.381 16,789,898 -0.04(-0.71%)
Aug 08, 2006 5.457 5.470 5.368 5.419 17,289,928 +0.06(+1.07%)
Aug 07, 2006 5.457 5.457 5.362 5.362 10,724,699 -0.08(-1.52%)
Aug 04, 2006 5.540 5.565 5.425 5.444 8,639,467 -0.06(-1.16%)
Aug 03, 2006 5.502 5.565 5.476 5.508 10,945,189 +0.01(+0.12%)
Aug 02, 2006 5.527 5.559 5.495 5.502 9,947,330 +0.02(+0.35%)
Aug 01, 2006 5.508 5.540 5.463 5.483 15,653,057 -0.04(-0.69%)
Jul 31, 2006 5.527 5.559 5.425 5.521 11,332,145 -0.01(-0.12%)
Jul 28, 2006 5.330 5.546 5.317 5.527 20,882,626 +0.20(+3.70%)
Jul 27, 2006 5.508 5.584 5.330 5.330 18,159,324 -0.05(-0.95%)
Jul 26, 2006 5.349 5.406 5.260 5.381 11,262,732 +0.03(+0.60%)
Jul 25, 2006 5.349 5.381 5.247 5.349 9,444,318 +0.00(+0.00%)
Jul 24, 2006 5.132 5.362 5.126 5.349 18,894,760 +0.25(+5.00%)
Jul 21, 2006 5.336 5.260 5.075 5.094 32,907,178 -0.29(-5.44%)
Jul 20, 2006 5.508 5.527 5.368 5.387 15,198,257 -0.07(-1.28%)
Jul 19, 2006 5.285 5.483 5.247 5.457 20,423,900 +0.16(+3.00%)
Jul 18, 2006 5.253 5.311 5.164 5.298 12,829,404 +0.05(+0.97%)
Jul 17, 2006 5.285 5.330 5.190 5.247 11,773,125 -0.17(-3.06%)
Jul 14, 2006 5.412 5.438 5.330 5.412 12,660,424 -0.04(-0.82%)
Jul 13, 2006 5.565 5.597 5.412 5.457 12,200,599 -0.19(-3.38%)
Jul 12, 2006 5.705 5.705 5.616 5.648 12,245,514 -0.06(-1.00%)
Jul 11, 2006 5.648 5.705 5.572 5.705 8,835,144 +0.05(+0.90%)
Jul 10, 2006 5.699 5.737 5.635 5.654 10,411,082 +0.08(+1.37%)
Jul 07, 2006 5.674 5.731 5.572 5.578 12,814,327 -0.14(-2.45%)
Jul 06, 2006 5.705 5.807 5.705 5.718 13,627,345 +0.01(+0.22%)
Jul 05, 2006 5.782 5.801 5.705 5.705 13,479,409 -0.19(-3.24%)
Jul 03, 2006 5.871 5.922 5.845 5.896 4,721,060 +0.05(+0.87%)
Jun 30, 2006 5.795 5.903 5.705 5.845 15,794,239 +0.08(+1.44%)
Jun 29, 2006 5.521 5.801 5.514 5.763 21,800,076 +0.32(+5.85%)
Jun 28, 2006 5.540 5.540 5.362 5.444 9,740,503 -0.03(-0.47%)
Jun 27, 2006 5.553 5.573 5.457 5.470 9,960,679 -0.08(-1.49%)
Jun 26, 2006 5.527 5.591 5.489 5.553 7,702,385 +0.01(+0.11%)
Jun 23, 2006 5.502 5.572 5.355 5.546 10,370,878 +0.03(+0.46%)
Jun 22, 2006 5.578 5.597 5.463 5.521 9,314,757 +0.01(+0.12%)
Jun 21, 2006 5.393 5.604 5.342 5.514 12,751,353 +0.12(+2.24%)
Jun 20, 2006 5.393 5.419 5.292 5.393 10,809,188 -0.18(-3.28%)
Jun 19, 2006 5.632 5.681 5.570 5.576 10,101,303 -0.04(-0.77%)
Jun 16, 2006 5.681 5.688 5.521 5.620 10,328,731 -0.02(-0.33%)
Jun 15, 2006 5.502 5.669 5.459 5.638 25,552,342 +0.14(+2.47%)
Jun 14, 2006 5.521 5.539 5.416 5.502 14,855,780 +0.27(+5.08%)
Jun 13, 2006 5.317 5.348 5.224 5.236 12,582,954 -0.09(-1.74%)
Jun 12, 2006 5.440 5.496 5.323 5.329 16,691,057 -0.10(-1.82%)
Jun 09, 2006 5.681 5.719 5.428 5.428 21,096,304 -0.14(-2.55%)
Jun 08, 2006 5.508 5.589 5.348 5.570 27,351,224 -0.08(-1.42%)
Jun 07, 2006 5.743 5.799 5.644 5.651 11,556,131 -0.11(-1.83%)
Jun 06, 2006 5.799 5.811 5.663 5.756 15,161,659 +0.02(+0.32%)
Jun 05, 2006 5.935 5.935 5.719 5.737 12,843,866 -0.32(-5.21%)
Jun 02, 2006 6.059 6.096 6.003 6.052 11,948,550 +0.07(+1.14%)
Jun 01, 2006 5.873 6.009 5.867 5.984 10,652,727 +0.13(+2.22%)
May 31, 2006 5.805 5.861 5.749 5.855 13,471,639 +0.11(+1.94%)
May 30, 2006 5.787 5.836 5.737 5.743 13,856,293 -0.04(-0.75%)
May 26, 2006 5.842 5.861 5.749 5.787 12,183,742 -0.07(-1.27%)
May 25, 2006 5.842 5.929 5.787 5.861 13,067,735 +0.01(+0.21%)
May 24, 2006 5.904 5.935 5.749 5.848 18,168,046 -0.04(-0.63%)
May 23, 2006 5.935 6.059 5.885 5.885 14,584,516 +0.04(+0.63%)
May 22, 2006 6.096 6.096 5.719 5.848 20,321,172 -0.24(-3.96%)
May 19, 2006 6.071 6.170 6.021 6.089 14,497,653 +0.04(+0.61%)
May 18, 2006 6.151 6.256 6.052 6.052 13,369,571 -0.06(-0.91%)
May 17, 2006 6.238 6.275 6.059 6.108 16,241,053 -0.06(-1.00%)
May 16, 2006 6.157 6.269 6.151 6.170 16,980,438 -0.04(-0.60%)
May 15, 2006 6.213 6.256 6.139 6.207 22,297,014 -0.07(-1.18%)
May 12, 2006 6.343 6.417 6.213 6.281 22,641,392 -0.13(-2.02%)
May 11, 2006 6.535 6.590 6.361 6.411 19,874,888 -0.06(-0.96%)
May 10, 2006 6.497 6.609 6.467 6.473 14,707,288 -0.15(-2.33%)
May 09, 2006 6.757 6.800 6.609 6.627 21,879,362 -0.27(-3.94%)
May 08, 2006 6.980 7.029 6.893 6.899 14,872,117 -0.06(-0.89%)
May 05, 2006 6.807 6.980 6.776 6.961 21,478,208 +0.19(+2.83%)
May 04, 2006 6.664 6.819 6.652 6.769 16,317,564 +0.14(+2.05%)
May 03, 2006 6.528 6.646 6.504 6.633 12,307,323 +0.13(+2.00%)
May 02, 2006 6.467 6.547 6.467 6.504 8,443,471 +0.02(+0.38%)
May 01, 2006 6.522 6.547 6.467 6.479 11,569,395 +0.00(+0.00%)
Apr 28, 2006 6.584 6.633 6.454 6.479 15,890,529 -0.12(-1.87%)
Apr 27, 2006 6.491 6.652 6.436 6.603 27,875,960 +0.04(+0.66%)
Apr 26, 2006 6.695 6.726 6.535 6.559 25,778,314 +0.09(+1.43%)
Apr 25, 2006 6.590 6.621 6.448 6.467 19,900,770 -0.14(-2.06%)
Apr 24, 2006 6.646 6.652 6.510 6.603 17,615,004 -0.07(-1.11%)
Apr 21, 2006 6.782 6.800 6.640 6.677 14,998,286 -0.05(-0.74%)
Apr 20, 2006 6.763 6.800 6.726 6.726 13,011,606 +0.02(+0.28%)
Apr 19, 2006 6.745 6.800 6.695 6.708 11,308,483 -0.04(-0.55%)
Apr 18, 2006 6.646 6.751 6.609 6.745 10,273,249 +0.13(+1.96%)
Apr 17, 2006 6.596 6.701 6.547 6.615 13,504,152 +0.09(+1.42%)
Apr 13, 2006 6.423 6.609 6.454 6.522 8,669,767 +0.10(+1.54%)
Apr 12, 2006 6.399 6.491 6.380 6.423 9,490,676 +0.11(+1.76%)
Apr 11, 2006 6.448 6.491 6.293 6.312 13,737,079 -0.16(-2.48%)
Apr 10, 2006 6.491 6.522 6.423 6.473 12,848,557 +0.02(+0.38%)
Apr 07, 2006 6.553 6.615 6.417 6.448 12,715,432 -0.07(-1.14%)
Apr 06, 2006 6.516 6.541 6.454 6.522 11,973,945 +0.04(+0.67%)
Apr 05, 2006 6.405 6.491 6.380 6.479 9,207,604 +0.07(+1.16%)
Apr 04, 2006 6.337 6.405 6.318 6.405 10,811,733 +0.02(+0.39%)
Apr 03, 2006 6.293 6.423 6.287 6.380 13,239,681 +0.16(+2.58%)
Mar 31, 2006 6.256 6.349 6.207 6.219 10,412,358 +0.01(+0.10%)
Mar 30, 2006 6.151 6.244 6.127 6.213 13,380,570 +0.11(+1.82%)
Mar 29, 2006 5.966 6.139 5.966 6.102 13,469,859 +0.19(+3.24%)
Mar 28, 2006 5.966 6.015 5.867 5.910 12,774,149 -0.04(-0.73%)
Mar 27, 2006 5.997 6.028 5.935 5.953 8,829,258 +0.00(+0.00%)
Mar 24, 2006 5.885 5.978 5.879 5.953 6,790,007 +0.08(+1.37%)
Mar 23, 2006 5.873 5.910 5.842 5.873 8,096,668 +0.00(+0.00%)
Mar 22, 2006 5.805 5.916 5.805 5.873 11,548,690 +0.01(+0.11%)
Mar 21, 2006 5.879 5.966 5.861 5.867 9,565,569 +0.01(+0.11%)
Mar 20, 2006 5.984 5.984 5.842 5.861 14,472,420 -0.06(-1.04%)
Mar 17, 2006 5.923 6.077 5.885 5.923 14,164,599 -0.01(-0.21%)
Mar 16, 2006 6.102 6.102 5.929 5.935 15,679,924 -0.22(-3.52%)
Mar 15, 2006 6.102 6.157 6.040 6.151 13,272,680 +0.11(+1.74%)
Mar 14, 2006 5.898 6.052 5.879 6.046 10,146,271 +0.11(+1.77%)
Mar 13, 2006 5.997 6.096 5.923 5.941 13,291,443 -0.02(-0.31%)
Mar 10, 2006 5.935 5.984 5.898 5.960 15,451,849 +0.15(+2.55%)
Mar 09, 2006 5.867 6.003 5.793 5.811 17,531,214 +0.01(+0.11%)
Mar 08, 2006 5.811 5.861 5.756 5.805 17,128,606 -0.04(-0.63%)
Mar 07, 2006 5.953 5.991 5.750 5.842 20,035,188 -0.17(-2.78%)
Mar 06, 2006 6.046 6.120 5.941 6.009 10,430,960 -0.05(-0.82%)
Mar 03, 2006 6.145 6.176 6.059 6.059 14,656,174 -0.09(-1.51%)
Mar 02, 2006 6.213 6.238 6.133 6.151 18,741,792 -0.06(-0.99%)
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.