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
)
151.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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, 2008
7.007
7.231
7.007
7.180
29,428,496
+0.26(+3.79%)
Apr 29, 2008
6.931
6.988
6.880
6.918
22,653,140
-0.05(-0.73%)
Apr 28, 2008
6.899
7.027
6.899
6.969
18,793,150
+0.11(+1.68%)
Apr 25, 2008
6.835
6.867
6.694
6.854
17,452,866
+0.00(+0.00%)
Apr 24, 2008
6.765
6.912
6.687
6.854
18,913,268
+0.06(+0.85%)
Apr 23, 2008
6.835
6.867
6.733
6.797
22,138,836
-0.08(-1.12%)
Apr 22, 2008
7.065
7.065
6.835
6.873
27,833,658
-0.20(-2.80%)
Apr 21, 2008
7.065
7.103
6.988
7.071
13,745,282
+0.00(+0.00%)
Apr 18, 2008
7.052
7.148
6.988
7.071
20,784,430
+0.10(+1.37%)
Apr 17, 2008
6.937
7.007
6.873
6.975
21,622,458
-0.03(-0.36%)
Apr 16, 2008
6.797
7.001
6.784
7.001
26,139,118
+0.38(+5.79%)
Apr 15, 2008
6.637
6.637
6.554
6.618
27,139,980
+0.10(+1.57%)
Apr 14, 2008
6.624
6.624
6.515
6.515
27,877,058
-0.05(-0.78%)
Apr 11, 2008
6.643
6.682
6.541
6.567
25,263,192
-0.15(-2.19%)
Apr 10, 2008
6.586
6.790
6.586
6.714
36,739,592
+0.20(+3.14%)
Apr 09, 2008
6.592
6.624
6.484
6.509
20,208,064
-0.10(-1.45%)
Apr 08, 2008
6.643
6.714
6.592
6.605
23,880,828
-0.10(-1.43%)
Apr 07, 2008
6.669
6.797
6.643
6.701
26,694,552
+0.04(+0.58%)
Apr 04, 2008
6.758
6.797
6.643
6.662
27,950,186
-0.15(-2.16%)
Apr 03, 2008
6.611
6.835
6.611
6.809
23,554,296
+0.12(+1.81%)
Apr 02, 2008
6.803
6.835
6.669
6.688
31,205,440
-0.08(-1.23%)
Apr 01, 2008
6.579
6.803
6.579
6.771
32,741,616
+0.21(+3.21%)
Mar 31, 2008
6.490
6.624
6.490
6.560
35,501,820
+0.06(+0.98%)
Mar 28, 2008
6.611
6.618
6.439
6.496
37,870,932
-0.10(-1.45%)
Mar 27, 2008
6.828
6.828
6.515
6.592
56,094,284
-0.26(-3.82%)
Mar 26, 2008
6.995
6.995
6.803
6.854
39,968,528
-0.14(-2.01%)
Mar 25, 2008
7.090
7.090
6.950
6.995
28,546,440
-0.10(-1.35%)
Mar 24, 2008
6.982
7.135
6.931
7.090
35,598,880
+0.50(+7.56%)
Mar 21, 2008
6.439
6.650
6.369
6.592
27,867,772
+0.01(+0.20%)
Mar 20, 2008
6.439
6.650
6.369
6.579
27,867,772
+0.33(+5.21%)
Mar 19, 2008
6.452
6.522
6.241
6.254
21,384,904
-0.23(-3.55%)
Mar 18, 2008
6.375
6.484
6.260
6.484
25,062,674
+0.29(+4.64%)
Mar 17, 2008
6.088
6.294
6.081
6.196
25,350,782
-0.11(-1.82%)
Mar 14, 2008
6.496
6.515
6.247
6.311
24,044,306
-0.20(-3.04%)
Mar 13, 2008
6.484
6.567
6.286
6.509
32,544,788
-0.06(-0.88%)
Mar 12, 2008
6.643
6.714
6.567
6.567
19,628,084
-0.15(-2.28%)
Mar 11, 2008
6.464
6.720
6.464
6.720
37,085,336
+0.37(+5.84%)
Mar 10, 2008
6.388
6.452
6.292
6.349
33,675,500
-0.08(-1.29%)
Mar 07, 2008
6.471
6.592
6.343
6.432
35,783,608
-0.06(-0.98%)
Mar 06, 2008
6.579
6.682
6.477
6.496
30,537,296
-0.08(-1.26%)
Mar 05, 2008
6.515
6.637
6.509
6.579
32,374,556
+0.18(+2.79%)
Mar 04, 2008
6.305
6.426
6.228
6.401
44,096,684
+0.25(+4.05%)
Mar 03, 2008
6.279
6.279
6.068
6.151
23,085,478
-0.07(-1.13%)
Feb 29, 2008
6.330
6.375
6.209
6.222
14,544,606
-0.19(-2.89%)
Feb 28, 2008
6.484
6.522
6.394
6.407
20,536,090
-0.13(-2.05%)
Feb 27, 2008
6.394
6.579
6.394
6.541
22,197,350
+0.07(+1.09%)
Feb 26, 2008
6.343
6.509
6.286
6.471
24,610,238
+0.17(+2.63%)
Feb 25, 2008
6.234
6.324
6.145
6.305
21,130,830
+0.12(+1.96%)
Feb 22, 2008
6.151
6.215
6.049
6.183
20,504,406
+0.05(+0.83%)
Feb 21, 2008
6.292
6.349
6.100
6.132
28,826,994
-0.11(-1.74%)
Feb 20, 2008
6.222
6.260
6.132
6.241
19,993,728
-0.03(-0.41%)
Feb 19, 2008
6.247
6.343
6.241
6.266
30,575,970
+0.06(+1.03%)
Feb 18, 2008
6.126
6.286
6.107
6.202
0
+0.00(+0.00%)
Feb 15, 2008
6.126
6.286
6.107
6.202
19,058,956
+0.01(+0.10%)
Feb 14, 2008
6.171
6.311
6.171
6.196
31,107,080
-0.01(-0.10%)
Feb 13, 2008
6.132
6.209
6.075
6.202
16,265,201
+0.11(+1.78%)
Feb 12, 2008
6.036
6.158
6.017
6.094
16,703,663
+0.08(+1.27%)
Feb 11, 2008
5.909
6.036
5.864
6.017
17,767,318
+0.11(+1.95%)
Feb 08, 2008
5.813
5.960
5.800
5.902
14,578,986
-0.01(-0.11%)
Feb 07, 2008
5.813
5.985
5.711
5.909
26,484,116
+0.09(+1.54%)
Feb 06, 2008
5.838
5.992
5.813
5.819
18,398,582
-0.02(-0.33%)
Feb 05, 2008
6.164
6.164
5.838
5.838
31,980,128
-0.40(-6.45%)
Feb 04, 2008
6.273
6.279
6.139
6.241
18,747,452
+0.01(+0.21%)
Feb 01, 2008
6.036
6.254
6.017
6.228
36,076,824
+0.32(+5.41%)
Jan 31, 2008
5.851
5.985
5.615
5.909
34,678,484
+0.23(+4.05%)
Jan 30, 2008
5.691
5.851
5.608
5.679
29,101,494
-0.01(-0.11%)
Jan 29, 2008
5.711
5.730
5.596
5.685
18,475,476
+0.13(+2.30%)
Jan 28, 2008
5.500
5.589
5.417
5.557
18,210,220
+0.00(+0.00%)
Jan 25, 2008
5.570
5.781
5.551
5.557
30,945,746
+0.01(+0.12%)
Jan 24, 2008
5.532
5.685
5.455
5.551
27,003,530
+0.08(+1.52%)
Jan 23, 2008
5.034
5.513
4.919
5.468
40,448,516
+0.36(+7.13%)
Jan 22, 2008
4.995
5.289
4.829
5.104
31,736,368
-0.42(-7.52%)
Jan 21, 2008
5.430
5.647
5.410
5.519
0
+0.00(+0.00%)
Jan 18, 2008
5.430
5.647
5.410
5.519
25,713,034
+0.16(+2.98%)
Jan 17, 2008
5.462
5.602
5.334
5.359
29,765,066
-0.06(-1.06%)
Jan 16, 2008
5.557
5.577
5.289
5.417
25,890,158
-0.19(-3.31%)
Jan 15, 2008
5.781
5.813
5.596
5.602
26,688,226
-0.18(-3.09%)
Jan 14, 2008
5.775
5.806
5.704
5.781
23,153,250
+0.10(+1.80%)
Jan 11, 2008
5.736
5.736
5.640
5.679
23,328,574
-0.12(-2.09%)
Jan 10, 2008
5.717
5.806
5.672
5.800
24,601,180
+0.01(+0.22%)
Jan 09, 2008
5.640
5.838
5.628
5.787
31,762,548
+0.19(+3.42%)
Jan 08, 2008
5.596
5.730
5.557
5.596
29,308,046
+0.01(+0.11%)
Jan 07, 2008
5.749
5.749
5.513
5.589
28,085,072
-0.11(-2.02%)
Jan 04, 2008
6.004
6.043
5.685
5.704
31,974,148
-0.33(-5.40%)
Jan 03, 2008
6.068
6.158
6.004
6.030
16,597,724
-0.08(-1.36%)
Jan 02, 2008
6.286
6.324
6.062
6.113
20,324,912
-0.25(-3.92%)
Jan 01, 2008
6.356
6.407
6.330
6.362
0
+0.00(+0.00%)
Dec 31, 2007
6.356
6.407
6.330
6.362
10,495,698
+0.04(+0.61%)
Dec 28, 2007
6.286
6.337
6.215
6.324
14,033,572
+0.06(+1.02%)
Dec 27, 2007
6.394
6.407
6.241
6.260
7,638,223
-0.09(-1.41%)
Dec 26, 2007
6.279
6.349
6.234
6.349
7,512,254
+0.08(+1.22%)
Dec 24, 2007
6.286
6.311
6.228
6.273
2,953,976
+0.01(+0.10%)
Dec 21, 2007
6.228
6.273
6.183
6.266
13,681,010
+0.09(+1.45%)
Dec 20, 2007
6.228
6.247
6.132
6.177
12,169,799
-0.01(-0.10%)
Dec 19, 2007
6.100
6.222
6.100
6.183
16,218,665
+0.03(+0.52%)
Dec 18, 2007
6.062
6.209
6.036
6.151
16,160,027
+0.15(+2.45%)
Dec 17, 2007
6.209
6.209
5.992
6.004
20,382,778
-0.16(-2.59%)
Dec 14, 2007
6.311
6.311
6.145
6.164
13,552,646
-0.13(-2.13%)
Dec 13, 2007
6.292
6.317
6.177
6.298
19,649,566
-0.09(-1.40%)
Dec 12, 2007
6.452
6.509
6.292
6.388
15,526,946
+0.04(+0.71%)
Dec 11, 2007
6.484
6.592
6.324
6.343
21,291,966
-0.13(-1.97%)
Dec 10, 2007
6.432
6.541
6.413
6.471
14,045,903
-0.11(-1.65%)
Dec 07, 2007
6.579
6.630
6.528
6.579
16,061,797
+0.03(+0.39%)
Dec 06, 2007
6.375
6.567
6.375
6.554
16,373,035
+0.16(+2.50%)
Dec 05, 2007
6.311
6.413
6.298
6.394
26,014,298
+0.20(+3.20%)
Dec 04, 2007
6.209
6.298
6.164
6.196
13,561,182
-0.04(-0.72%)
Dec 03, 2007
6.362
6.369
6.222
6.241
19,233,220
-0.10(-1.51%)
Nov 30, 2007
6.343
6.426
6.298
6.337
25,760,904
+0.11(+1.74%)
Nov 29, 2007
6.196
6.273
6.126
6.228
19,493,498
+0.00(+0.00%)
Nov 28, 2007
6.004
6.286
6.004
6.228
22,742,286
+0.20(+3.39%)
Nov 27, 2007
6.094
6.094
5.947
6.024
20,730,392
-0.04(-0.63%)
Nov 26, 2007
6.068
6.202
6.056
6.062
19,395,546
+0.00(+0.00%)
Nov 23, 2007
6.068
6.126
6.017
6.062
11,945,136
+0.14(+2.37%)
Nov 21, 2007
6.068
6.087
5.851
5.921
23,710,740
-0.25(-4.04%)
Nov 20, 2007
6.119
6.337
6.088
6.171
17,024,722
+0.08(+1.36%)
Nov 19, 2007
6.183
6.228
6.088
6.088
17,519,216
-0.14(-2.26%)
Nov 16, 2007
6.190
6.234
6.094
6.228
14,343,116
+0.06(+1.04%)
Nov 15, 2007
6.324
6.330
6.100
6.164
23,318,364
-0.12(-1.93%)
Nov 14, 2007
6.356
6.426
6.266
6.286
12,680,547
-0.10(-1.50%)
Nov 13, 2007
6.202
6.381
6.202
6.381
32,690,050
+0.26(+4.17%)
Nov 12, 2007
6.254
6.349
6.126
6.126
21,232,824
-0.14(-2.24%)
Nov 09, 2007
6.260
6.381
6.234
6.266
21,577,032
-0.06(-0.91%)
Nov 08, 2007
6.458
6.541
6.234
6.324
27,811,366
-0.17(-2.56%)
Nov 07, 2007
6.662
6.662
6.477
6.490
15,468,856
-0.17(-2.59%)
Nov 06, 2007
6.515
6.688
6.515
6.662
15,481,676
+0.15(+2.25%)
Nov 05, 2007
6.503
6.669
6.452
6.515
18,360,746
-0.12(-1.83%)
Nov 02, 2007
6.630
6.739
6.560
6.637
27,058,718
-0.07(-1.05%)
Nov 01, 2007
6.477
6.860
6.477
6.707
36,130,316
-0.10(-1.41%)
Oct 31, 2007
6.675
6.854
6.656
6.803
33,377,550
+0.16(+2.40%)
Oct 30, 2007
6.579
6.669
6.490
6.643
24,420,614
-0.07(-1.05%)
Oct 29, 2007
6.496
6.733
6.477
6.714
46,366,960
+0.38(+6.05%)
Oct 26, 2007
6.343
6.369
6.292
6.330
35,086,756
+0.08(+1.33%)
Oct 25, 2007
6.349
6.349
6.196
6.247
32,998,848
+0.01(+0.10%)
Oct 24, 2007
6.349
6.349
6.075
6.241
25,168,378
-0.16(-2.49%)
Oct 23, 2007
6.298
6.413
6.273
6.401
25,357,020
+0.20(+3.19%)
Oct 22, 2007
6.215
6.273
6.132
6.202
14,564,467
-0.02(-0.31%)
Oct 19, 2007
6.388
6.458
6.196
6.222
23,479,046
-0.23(-3.56%)
Oct 18, 2007
6.484
6.528
6.375
6.452
20,756,174
-0.05(-0.79%)
Oct 17, 2007
6.477
6.560
6.375
6.503
19,108,244
+0.13(+2.11%)
Oct 16, 2007
6.439
6.445
6.324
6.369
16,510,853
-0.02(-0.30%)
Oct 15, 2007
6.471
6.567
6.362
6.388
18,366,438
-0.03(-0.40%)
Oct 12, 2007
6.547
6.547
6.369
6.413
26,360,426
-0.11(-1.67%)
Oct 11, 2007
6.771
6.809
6.452
6.522
35,504,588
-0.36(-5.29%)
Oct 10, 2007
6.835
6.912
6.707
6.886
24,728,316
+0.05(+0.75%)
Oct 09, 2007
6.809
6.848
6.707
6.835
22,183,440
+0.06(+0.85%)
Oct 08, 2007
6.777
6.905
6.745
6.777
16,196,344
-0.05(-0.75%)
Oct 05, 2007
6.714
6.918
6.688
6.828
17,959,722
+0.18(+2.69%)
Oct 04, 2007
6.650
6.739
6.618
6.650
18,357,046
+0.02(+0.29%)
Oct 03, 2007
6.650
6.726
6.573
6.630
13,826,178
-0.09(-1.33%)
Oct 02, 2007
6.675
6.739
6.650
6.720
17,077,040
+0.06(+0.86%)
Oct 01, 2007
6.515
6.733
6.503
6.662
16,680,240
+0.20(+3.06%)
Sep 28, 2007
6.554
6.573
6.458
6.464
12,218,097
-0.10(-1.56%)
Sep 27, 2007
6.535
6.611
6.490
6.567
17,686,198
+0.14(+2.19%)
Sep 26, 2007
6.509
6.573
6.388
6.426
21,648,806
-0.04(-0.59%)
Sep 25, 2007
6.515
6.528
6.426
6.464
24,583,194
-0.10(-1.46%)
Sep 24, 2007
6.579
6.643
6.528
6.560
17,670,262
+0.01(+0.20%)
Sep 21, 2007
6.452
6.573
6.445
6.547
14,599,378
+0.11(+1.69%)
Sep 20, 2007
6.439
6.484
6.381
6.439
17,206,130
-0.02(-0.30%)
Sep 19, 2007
6.509
6.509
6.388
6.458
25,721,938
-0.08(-1.17%)
Sep 18, 2007
6.273
6.547
6.228
6.535
20,900,044
+0.26(+4.18%)
Sep 17, 2007
6.292
6.349
6.228
6.273
13,674,168
-0.10(-1.60%)
Sep 14, 2007
6.369
6.420
6.343
6.375
17,674,018
-0.04(-0.60%)
Sep 13, 2007
6.260
6.464
6.241
6.413
20,594,458
+0.12(+1.93%)
Sep 12, 2007
6.254
6.413
6.196
6.292
20,382,490
+0.03(+0.51%)
Sep 11, 2007
6.279
6.311
6.183
6.260
19,298,538
+0.04(+0.72%)
Sep 10, 2007
6.254
6.356
6.151
6.215
18,863,798
+0.01(+0.10%)
Sep 07, 2007
6.362
6.362
6.119
6.209
25,442,652
-0.26(-3.95%)
Sep 06, 2007
6.445
6.509
6.362
6.464
19,756,290
+0.10(+1.50%)
Sep 05, 2007
6.337
6.413
6.330
6.369
22,236,666
-0.10(-1.48%)
Sep 04, 2007
6.305
6.509
6.292
6.464
19,690,226
+0.13(+2.02%)
Aug 31, 2007
6.292
6.343
6.241
6.337
16,233,603
+0.25(+4.09%)
Aug 30, 2007
6.139
6.247
6.075
6.088
11,909,067
-0.13(-2.06%)
Aug 29, 2007
6.081
6.228
6.049
6.215
13,542,666
+0.21(+3.51%)
Aug 28, 2007
6.215
6.215
5.979
6.004
13,647,711
-0.20(-3.29%)
Aug 27, 2007
6.388
6.388
6.171
6.209
15,672,163
-0.20(-3.19%)
Aug 24, 2007
6.298
6.426
6.286
6.413
12,431,005
+0.06(+0.90%)
Aug 23, 2007
6.388
6.388
6.202
6.356
15,711,352
+0.04(+0.71%)
Aug 22, 2007
6.241
6.369
6.228
6.311
26,286,614
+0.13(+2.17%)
Aug 21, 2007
6.298
6.298
6.100
6.177
17,240,844
-0.03(-0.51%)
Aug 20, 2007
6.298
6.324
6.132
6.209
13,759,487
+0.01(+0.21%)
Aug 17, 2007
5.998
6.228
5.973
6.196
26,225,560
+0.38(+6.48%)
Aug 16, 2007
5.762
5.902
5.596
5.819
34,274,416
-0.05(-0.87%)
Aug 15, 2007
6.100
6.145
5.838
5.870
47,657,924
-0.26(-4.27%)
Aug 14, 2007
6.439
6.471
6.132
6.132
26,300,076
-0.27(-4.29%)
Aug 13, 2007
6.515
6.515
6.324
6.407
20,808,774
+0.08(+1.31%)
Aug 10, 2007
6.388
6.388
6.100
6.324
28,830,522
+0.08(+1.23%)
Aug 09, 2007
6.471
6.477
6.132
6.247
42,042,180
-0.31(-4.77%)
Aug 08, 2007
6.452
6.605
6.426
6.560
19,270,340
+0.24(+3.84%)
Aug 07, 2007
6.254
6.369
6.215
6.317
19,765,316
-0.08(-1.30%)
Aug 06, 2007
6.311
6.413
6.145
6.401
25,421,204
+0.19(+3.09%)
Aug 03, 2007
6.241
6.452
6.209
6.209
28,476,058
-0.24(-3.76%)
Aug 02, 2007
6.452
6.528
6.139
6.452
23,247,536
+0.10(+1.61%)
Aug 01, 2007
6.324
6.375
6.145
6.349
28,462,466
-0.13(-2.07%)
Jul 31, 2007
6.624
6.669
6.458
6.484
27,212,224
-0.08(-1.26%)
Jul 30, 2007
6.567
6.630
6.464
6.567
29,681,644
+0.11(+1.78%)
Jul 27, 2007
6.592
6.592
6.343
6.452
39,862,732
-0.08(-1.17%)
Jul 26, 2007
6.803
6.803
6.452
6.528
44,759,056
-0.43(-6.24%)
Jul 25, 2007
7.001
7.046
6.873
6.963
20,759,446
+0.00(+0.00%)
Jul 24, 2007
6.969
7.180
6.822
6.963
24,899,470
-0.08(-1.09%)
Jul 23, 2007
7.052
7.058
6.988
7.039
21,521,632
+0.08(+1.10%)
Jul 20, 2007
7.129
7.154
6.860
6.963
33,325,158
-0.21(-2.94%)
Jul 19, 2007
7.199
7.237
7.122
7.173
31,197,282
-0.08(-1.14%)
Jul 18, 2007
7.269
7.410
7.141
7.256
27,297,344
-0.24(-3.24%)
Jul 17, 2007
7.391
7.531
7.391
7.499
20,144,732
+0.04(+0.51%)
Jul 16, 2007
7.474
7.518
7.288
7.461
20,205,806
+0.01(+0.17%)
Jul 13, 2007
7.499
7.512
7.435
7.448
17,122,022
-0.02(-0.26%)
Jul 12, 2007
7.333
7.474
7.314
7.467
16,961,304
+0.19(+2.54%)
Jul 11, 2007
7.276
7.327
7.237
7.282
24,805,808
-0.03(-0.44%)
Jul 10, 2007
7.416
7.435
7.308
7.314
27,314,570
-0.18(-2.39%)
Jul 09, 2007
7.333
7.544
7.340
7.493
32,630,468
+0.16(+2.18%)
Jul 06, 2007
7.237
7.365
7.225
7.333
28,718,996
+0.06(+0.79%)
Jul 05, 2007
7.282
7.308
7.218
7.276
32,328,276
+0.00(+0.00%)
Jul 03, 2007
7.231
7.295
7.199
7.276
9,309,020
+0.07(+0.98%)
Jul 02, 2007
7.110
7.225
7.148
7.205
20,032,328
+0.10(+1.35%)
Jun 29, 2007
7.135
7.244
7.039
7.110
21,635,694
-0.03(-0.36%)
Jun 28, 2007
7.039
7.173
7.039
7.135
15,302,600
+0.02(+0.27%)
Jun 27, 2007
6.995
7.129
6.969
7.116
12,307,972
+0.08(+1.18%)
Jun 26, 2007
7.116
7.135
6.982
7.033
17,912,242
+0.01(+0.18%)
Jun 25, 2007
7.103
7.167
7.020
7.020
21,319,174
+0.01(+0.09%)
Jun 22, 2007
7.116
7.161
6.982
7.014
25,231,310
-0.16(-2.23%)
Jun 21, 2007
6.924
7.186
6.931
7.173
34,765,964
+0.27(+3.98%)
Jun 20, 2007
6.963
6.969
6.854
6.899
31,571,896
+0.06(+0.93%)
Jun 19, 2007
6.828
6.854
6.752
6.835
15,215,089
+0.02(+0.28%)
Jun 18, 2007
6.899
6.912
6.790
6.816
19,867,752
-0.10(-1.39%)
Jun 15, 2007
6.784
6.950
6.784
6.912
32,101,504
+0.14(+2.08%)
Jun 14, 2007
6.669
6.803
6.643
6.771
34,846,452
+0.14(+2.12%)
Jun 13, 2007
6.560
6.637
6.547
6.630
24,431,810
+0.07(+1.07%)
Jun 12, 2007
6.637
6.637
6.535
6.560
18,498,880
-0.12(-1.82%)
Jun 11, 2007
6.714
6.739
6.669
6.682
22,657,296
-0.07(-1.04%)
Jun 08, 2007
6.643
6.765
6.592
6.752
27,464,264
-0.09(-1.31%)
Jun 07, 2007
6.924
6.956
6.835
6.841
31,483,202
-0.04(-0.65%)
Jun 06, 2007
6.924
6.963
6.822
6.886
15,441,479
-0.03(-0.46%)
Jun 05, 2007
7.039
7.071
6.848
6.918
48,957,756
-0.10(-1.46%)
Jun 04, 2007
7.027
7.090
7.001
7.020
19,483,188
-0.06(-0.81%)
Jun 01, 2007
6.969
7.103
6.937
7.078
27,639,716
+0.11(+1.56%)
May 31, 2007
6.873
6.995
6.816
6.969
29,415,656
+0.16(+2.35%)
May 30, 2007
6.797
6.841
6.707
6.809
21,384,242
+0.02(+0.28%)
May 29, 2007
6.771
6.828
6.739
6.790
26,230,568
+0.10(+1.53%)
May 25, 2007
6.643
6.707
6.592
6.688
25,606,872
+0.03(+0.48%)
May 24, 2007
6.765
6.803
6.599
6.656
47,093,008
-0.07(-1.04%)
May 23, 2007
6.841
6.892
6.714
6.726
24,208,286
-0.08(-1.22%)
May 22, 2007
6.745
6.854
6.688
6.809
30,170,530
+0.10(+1.43%)
May 21, 2007
6.765
6.822
6.694
6.714
38,036,696
-0.01(-0.19%)
May 18, 2007
6.848
6.873
6.720
6.726
78,269,960
-0.10(-1.40%)
May 17, 2007
6.675
6.918
6.675
6.822
41,110,792
+0.11(+1.71%)
May 16, 2007
6.573
6.726
6.567
6.707
19,705,880
+0.14(+2.14%)
May 15, 2007
6.586
6.637
6.503
6.567
13,392,506
+0.03(+0.49%)
May 14, 2007
6.650
6.662
6.515
6.535
17,963,792
-0.11(-1.73%)
May 11, 2007
6.599
6.682
6.599
6.650
15,862,312
-0.01(-0.10%)
May 10, 2007
6.739
6.739
6.630
6.656
21,924,534
-0.07(-1.04%)
May 09, 2007
6.656
6.726
6.637
6.726
19,135,694
+0.02(+0.29%)
May 08, 2007
6.797
6.803
6.688
6.707
11,312,455
-0.13(-1.87%)
May 07, 2007
6.835
6.873
6.803
6.835
8,268,133
+0.00(+0.00%)
May 04, 2007
6.963
6.969
6.835
6.835
14,906,685
-0.01(-0.09%)
May 03, 2007
6.765
6.873
6.765
6.841
15,320,638
+0.06(+0.85%)
May 02, 2007
6.822
6.835
6.752
6.784
18,098,252
-0.04(-0.65%)
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
.