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

TJX Companies (NY: TJX )

99.05 +0.13 (+0.13%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Feb 27, 2009 4.540 4.709 4.501 4.594 0 -0.04(-0.93%)
Feb 26, 2009 4.827 4.827 4.596 4.637 30,138,558 -0.13(-2.77%)
Feb 25, 2009 4.540 4.827 4.538 4.769 61,416,464 +0.33(+7.34%)
Feb 24, 2009 4.315 4.470 4.276 4.443 26,999,730 +0.15(+3.61%)
Feb 23, 2009 4.466 4.466 4.270 4.288 22,629,104 -0.11(-2.39%)
Feb 20, 2009 4.332 4.451 4.270 4.394 0 -0.01(-0.23%)
Feb 19, 2009 4.437 4.546 4.389 4.404 19,929,242 -0.00(-0.09%)
Feb 18, 2009 4.480 4.480 4.317 4.408 23,582,652 -0.01(-0.28%)
Feb 17, 2009 4.350 4.486 4.270 4.420 26,804,338 -0.04(-0.97%)
Feb 13, 2009 4.503 4.575 4.429 4.464 18,868,808 -0.06(-1.37%)
Feb 12, 2009 4.466 4.532 4.365 4.526 25,950,994 +0.02(+0.50%)
Feb 11, 2009 4.480 4.554 4.416 4.503 23,614,078 +0.02(+0.46%)
Feb 10, 2009 4.589 4.651 4.422 4.482 26,533,030 -0.16(-3.42%)
Feb 09, 2009 4.719 4.732 4.559 4.641 23,383,702 -0.07(-1.40%)
Feb 06, 2009 4.563 4.829 4.499 4.707 42,387,548 +0.16(+3.45%)
Feb 05, 2009 4.228 4.575 4.216 4.550 53,970,664 +0.44(+10.74%)
Feb 04, 2009 3.987 4.167 3.987 4.109 29,703,622 +0.02(+0.56%)
Feb 03, 2009 4.055 4.123 3.971 4.086 28,016,726 +0.07(+1.75%)
Feb 02, 2009 3.967 4.080 3.958 4.016 22,293,802 +0.01(+0.26%)
Jan 30, 2009 4.146 4.146 3.971 4.006 0 -0.13(-3.14%)
Jan 29, 2009 4.294 4.311 4.119 4.136 17,822,178 -0.17(-3.93%)
Jan 28, 2009 4.253 4.344 4.212 4.305 22,974,012 +0.13(+3.01%)
Jan 27, 2009 4.220 4.255 4.138 4.179 20,172,834 +0.01(+0.15%)
Jan 26, 2009 4.103 4.257 4.099 4.173 16,710,262 +0.06(+1.56%)
Jan 23, 2009 4.028 4.165 4.028 4.109 22,891,080 -0.06(-1.43%)
Jan 22, 2009 4.006 4.257 3.993 4.169 30,968,212 +0.05(+1.25%)
Jan 21, 2009 4.117 4.134 3.991 4.117 26,592,522 +0.09(+2.20%)
Jan 20, 2009 4.239 4.239 4.020 4.028 24,207,894 -0.23(-5.42%)
Jan 16, 2009 4.220 4.282 4.107 4.259 0 +0.09(+2.23%)
Jan 15, 2009 4.041 4.247 3.952 4.167 33,605,580 +0.13(+3.17%)
Jan 14, 2009 4.138 4.152 4.028 4.039 26,760,866 -0.15(-3.69%)
Jan 13, 2009 4.272 4.311 4.142 4.193 33,038,470 -0.06(-1.50%)
Jan 12, 2009 4.272 4.315 4.222 4.257 24,112,490 -0.03(-0.77%)
Jan 09, 2009 4.431 4.486 4.251 4.290 34,014,668 -0.14(-3.21%)
Jan 08, 2009 4.431 4.472 4.278 4.433 41,530,540 -0.05(-1.01%)
Jan 07, 2009 4.433 4.540 4.404 4.478 28,494,978 +0.00(+0.00%)
Jan 06, 2009 4.460 4.528 4.342 4.478 27,511,638 +0.07(+1.50%)
Jan 05, 2009 4.426 4.476 4.330 4.412 26,236,382 -0.03(-0.74%)
Jan 02, 2009 4.210 4.466 4.210 4.445 0 +0.20(+4.76%)
Jan 01, 2009 4.129 4.292 4.107 4.243 0 +0.00(+0.00%)
Dec 31, 2008 4.129 4.292 4.107 4.243 14,843,894 +0.11(+2.64%)
Dec 30, 2008 4.094 4.142 4.049 4.134 14,558,711 +0.06(+1.52%)
Dec 29, 2008 4.127 4.140 4.045 4.072 13,036,886 -0.06(-1.50%)
Dec 26, 2008 4.099 4.162 4.099 4.134 0 +0.05(+1.21%)
Dec 24, 2008 4.105 4.123 4.020 4.084 5,935,244 +0.06(+1.43%)
Dec 23, 2008 4.148 4.156 3.973 4.026 26,830,832 -0.06(-1.56%)
Dec 22, 2008 4.259 4.259 4.043 4.090 23,779,644 -0.17(-3.97%)
Dec 19, 2008 4.303 4.346 4.187 4.259 36,295,828 +0.00(+0.00%)
Dec 18, 2008 4.348 4.373 4.220 4.259 32,120,682 -0.06(-1.38%)
Dec 17, 2008 4.167 4.371 4.152 4.319 42,925,492 +0.11(+2.65%)
Dec 16, 2008 4.105 4.249 4.066 4.208 37,549,864 +0.14(+3.45%)
Dec 15, 2008 4.123 4.146 4.006 4.068 22,492,122 -0.02(-0.40%)
Dec 12, 2008 3.991 4.115 3.960 4.084 0 +0.01(+0.20%)
Dec 11, 2008 4.189 4.191 4.049 4.076 26,408,212 -0.15(-3.52%)
Dec 10, 2008 4.171 4.259 4.107 4.224 24,995,692 +0.08(+2.04%)
Dec 09, 2008 4.323 4.416 4.111 4.140 30,679,942 -0.22(-5.06%)
Dec 08, 2008 4.239 4.453 4.183 4.361 36,266,388 +0.22(+5.28%)
Dec 05, 2008 3.948 4.165 3.717 4.142 0 +0.16(+4.10%)
Dec 04, 2008 4.179 4.200 3.917 3.979 57,543,200 -0.34(-7.88%)
Dec 03, 2008 4.231 4.352 4.109 4.319 37,933,696 +0.13(+3.10%)
Dec 02, 2008 4.226 4.301 4.111 4.189 33,421,508 +0.00(+0.10%)
Dec 01, 2008 4.622 4.629 4.179 4.185 38,481,996 -0.52(-11.09%)
Nov 28, 2008 4.651 4.816 4.651 4.707 13,397,520 +0.02(+0.53%)
Nov 26, 2008 4.317 4.711 4.317 4.682 35,161,044 +0.30(+6.82%)
Nov 25, 2008 4.408 4.528 4.235 4.383 30,753,288 +0.02(+0.57%)
Nov 24, 2008 4.253 4.503 4.037 4.358 49,561,256 +0.25(+5.97%)
Nov 21, 2008 3.874 4.125 3.775 4.113 47,716,296 +0.30(+7.96%)
Nov 20, 2008 3.731 4.080 3.672 3.810 40,868,040 +0.01(+0.27%)
Nov 19, 2008 4.187 4.187 3.787 3.799 48,480,184 -0.34(-8.13%)
Nov 18, 2008 4.243 4.309 4.024 4.136 44,323,168 -0.12(-2.76%)
Nov 17, 2008 4.356 4.460 4.253 4.253 34,354,324 -0.14(-3.28%)
Nov 14, 2008 4.600 4.631 4.352 4.398 0 -0.27(-5.71%)
Nov 13, 2008 4.503 4.668 4.160 4.664 60,155,804 +0.18(+3.95%)
Nov 12, 2008 4.697 4.711 4.441 4.486 44,992,960 -0.35(-7.25%)
Nov 11, 2008 4.744 4.971 4.635 4.837 42,448,968 -0.05(-1.05%)
Nov 10, 2008 5.082 5.101 4.818 4.889 26,942,276 -0.10(-2.03%)
Nov 07, 2008 4.955 5.029 4.889 4.990 0 +0.04(+0.75%)
Nov 06, 2008 5.361 5.452 4.909 4.952 54,677,624 -0.41(-7.62%)
Nov 05, 2008 5.365 5.489 5.334 5.361 34,924,464 -0.08(-1.48%)
Nov 04, 2008 5.435 5.460 5.241 5.441 28,723,124 +0.08(+1.46%)
Nov 03, 2008 5.516 5.542 5.287 5.363 40,433,268 -0.16(-2.84%)
Oct 31, 2008 5.540 5.613 5.397 5.520 0 +0.01(+0.22%)
Oct 30, 2008 5.635 5.720 5.423 5.507 37,025,808 +0.02(+0.41%)
Oct 29, 2008 5.221 5.778 5.148 5.485 51,084,924 +0.25(+4.77%)
Oct 28, 2008 4.880 5.237 4.785 5.235 39,379,780 +0.47(+9.92%)
Oct 27, 2008 4.810 5.062 4.563 4.763 31,151,552 -0.11(-2.29%)
Oct 24, 2008 4.785 5.138 4.785 4.874 0 -0.19(-3.79%)
Oct 23, 2008 5.235 5.324 4.851 5.066 43,762,340 -0.12(-2.27%)
Oct 22, 2008 5.417 5.522 5.031 5.184 42,959,112 -0.34(-6.20%)
Oct 21, 2008 5.503 5.788 5.503 5.526 32,990,746 -0.16(-2.76%)
Oct 20, 2008 5.627 5.707 5.382 5.683 38,155,468 +0.12(+2.11%)
Oct 17, 2008 5.481 5.790 5.481 5.565 0 -0.13(-2.21%)
Oct 16, 2008 5.274 5.691 5.190 5.691 50,342,992 +0.36(+6.73%)
Oct 15, 2008 5.592 5.646 5.326 5.332 46,004,296 -0.26(-4.68%)
Oct 14, 2008 5.778 5.778 5.404 5.594 47,170,896 +0.02(+0.44%)
Oct 13, 2008 5.584 5.584 5.287 5.569 38,995,504 +0.28(+5.26%)
Oct 10, 2008 4.903 5.627 4.825 5.291 0 +0.10(+1.99%)
Oct 09, 2008 5.503 5.660 5.099 5.188 77,765,376 -0.51(-8.91%)
Oct 08, 2008 5.600 6.136 5.600 5.695 62,922,512 -0.05(-0.79%)
Oct 07, 2008 6.122 6.209 5.730 5.740 49,921,996 -0.32(-5.34%)
Oct 06, 2008 6.019 6.103 5.730 6.064 53,288,812 -0.10(-1.57%)
Oct 03, 2008 6.188 6.264 6.114 6.161 0 +0.09(+1.46%)
Oct 02, 2008 6.273 6.322 6.033 6.073 34,035,348 -0.24(-3.85%)
Oct 01, 2008 6.244 6.318 6.147 6.316 38,666,092 +0.02(+0.33%)
Sep 30, 2008 6.380 6.380 6.136 6.295 35,212,692 +0.06(+0.89%)
Sep 29, 2008 6.483 6.642 6.240 6.240 39,166,684 -0.35(-5.35%)
Sep 26, 2008 6.528 6.667 6.421 6.592 0 +0.05(+0.69%)
Sep 25, 2008 6.475 6.702 6.469 6.547 35,049,816 +0.12(+1.80%)
Sep 24, 2008 6.605 6.634 6.406 6.431 24,203,138 -0.14(-2.07%)
Sep 23, 2008 6.508 6.718 6.489 6.568 35,199,096 +0.09(+1.40%)
Sep 22, 2008 6.665 6.933 6.469 6.477 28,174,238 -0.24(-3.53%)
Sep 19, 2008 6.891 7.426 6.673 6.714 0 -0.08(-1.15%)
Sep 18, 2008 6.753 6.850 6.446 6.792 46,393,676 +0.13(+1.98%)
Sep 17, 2008 6.939 7.048 6.652 6.660 63,979,664 -0.40(-5.64%)
Sep 16, 2008 6.683 7.186 6.683 7.058 54,048,636 +0.20(+2.95%)
Sep 15, 2008 6.827 7.067 6.807 6.856 36,469,572 -0.16(-2.24%)
Sep 12, 2008 7.116 7.221 6.970 7.013 0 -0.21(-2.94%)
Sep 11, 2008 6.992 7.226 6.984 7.226 36,434,800 +0.10(+1.45%)
Sep 10, 2008 7.226 7.226 6.980 7.122 40,487,920 +0.07(+0.99%)
Sep 09, 2008 7.254 7.298 7.046 7.052 42,627,820 -0.17(-2.40%)
Sep 08, 2008 7.219 7.269 7.052 7.226 41,796,032 +0.14(+1.92%)
Sep 05, 2008 6.813 7.098 6.807 7.089 0 +0.06(+0.88%)
Sep 04, 2008 7.271 7.335 7.009 7.028 66,894,304 -0.56(-7.39%)
Sep 03, 2008 7.465 7.615 7.413 7.589 37,561,232 +0.09(+1.27%)
Sep 02, 2008 7.589 7.626 7.477 7.494 35,600,596 +0.02(+0.25%)
Aug 29, 2008 7.537 7.673 7.467 7.475 0 -0.06(-0.82%)
Aug 28, 2008 7.438 7.545 7.360 7.537 30,371,580 +0.14(+1.92%)
Aug 27, 2008 7.269 7.421 7.219 7.395 33,558,100 +0.05(+0.62%)
Aug 26, 2008 7.333 7.364 7.248 7.349 29,762,662 +0.02(+0.23%)
Aug 25, 2008 7.378 7.405 7.318 7.333 31,743,298 -0.09(-1.22%)
Aug 22, 2008 7.289 7.430 7.289 7.424 0 +0.16(+2.24%)
Aug 21, 2008 7.139 7.329 7.075 7.261 30,415,446 +0.07(+0.95%)
Aug 20, 2008 7.219 7.256 7.106 7.193 31,424,524 +0.02(+0.29%)
Aug 19, 2008 7.310 7.312 7.114 7.172 21,703,292 -0.17(-2.30%)
Aug 18, 2008 7.457 7.508 7.294 7.341 20,209,078 -0.08(-1.03%)
Aug 15, 2008 7.426 7.589 7.364 7.417 0 -0.02(-0.25%)
Aug 14, 2008 7.395 7.566 7.335 7.436 38,696,300 +0.05(+0.73%)
Aug 13, 2008 7.368 7.442 7.211 7.382 48,943,352 -0.08(-1.05%)
Aug 12, 2008 7.477 7.578 7.374 7.461 46,490,580 -0.17(-2.24%)
Aug 11, 2008 7.591 7.739 7.488 7.632 79,568,640 +0.03(+0.35%)
Aug 08, 2008 7.234 7.622 7.217 7.605 46,511,392 +0.38(+5.28%)
Aug 07, 2008 7.083 7.298 6.922 7.223 39,515,112 +0.11(+1.60%)
Aug 06, 2008 7.254 7.310 7.075 7.110 38,470,348 -0.19(-2.57%)
Aug 05, 2008 6.970 7.351 6.957 7.298 46,964,156 +0.39(+5.64%)
Aug 04, 2008 7.023 7.056 6.807 6.908 31,924,864 -0.12(-1.70%)
Aug 01, 2008 7.007 7.102 6.834 7.028 34,660,420 +0.07(+1.07%)
Jul 31, 2008 6.999 7.164 6.867 6.953 34,880,124 -0.09(-1.29%)
Jul 30, 2008 7.040 7.221 6.900 7.044 34,086,928 +0.02(+0.35%)
Jul 29, 2008 7.019 7.052 6.695 7.019 39,852,464 +0.30(+4.45%)
Jul 28, 2008 6.689 6.776 6.598 6.720 36,338,044 +0.02(+0.34%)
Jul 25, 2008 6.776 6.976 6.650 6.698 33,723,280 -0.08(-1.13%)
Jul 24, 2008 6.873 6.990 6.739 6.774 37,674,956 -0.24(-3.41%)
Jul 23, 2008 7.223 7.318 6.966 7.013 45,970,052 -0.21(-2.86%)
Jul 22, 2008 7.003 7.242 6.980 7.219 25,526,876 +0.18(+2.58%)
Jul 21, 2008 7.160 7.226 6.926 7.038 26,931,900 -0.09(-1.22%)
Jul 18, 2008 7.516 7.516 7.122 7.124 37,690,332 -0.15(-2.07%)
Jul 17, 2008 7.069 7.335 6.955 7.275 45,175,676 +0.23(+3.28%)
Jul 16, 2008 6.741 7.081 6.660 7.044 45,259,188 +0.32(+4.69%)
Jul 15, 2008 6.621 6.792 6.497 6.728 46,156,180 +0.07(+1.02%)
Jul 14, 2008 6.557 6.743 6.514 6.660 31,574,454 +0.19(+3.00%)
Jul 11, 2008 6.396 6.607 6.297 6.466 37,273,000 -0.06(-0.92%)
Jul 10, 2008 6.615 6.718 6.473 6.526 36,048,604 +0.00(+0.03%)
Jul 09, 2008 6.714 6.714 6.495 6.524 25,242,352 -0.17(-2.56%)
Jul 08, 2008 6.417 6.706 6.392 6.695 27,676,134 +0.27(+4.27%)
Jul 07, 2008 6.475 6.627 6.372 6.421 32,331,020 -0.02(-0.32%)
Jul 04, 2008 6.485 6.539 6.324 6.442 14,005,725 +0.00(+0.00%)
Jul 03, 2008 6.485 6.539 6.324 6.442 14,005,725 +0.00(+0.00%)
Jul 02, 2008 6.596 6.611 6.442 6.442 24,179,804 -0.14(-2.16%)
Jul 01, 2008 6.394 6.601 6.357 6.584 29,843,964 +0.09(+1.43%)
Jun 30, 2008 6.423 6.720 6.419 6.491 33,886,344 -0.08(-1.19%)
Jun 27, 2008 6.722 6.753 6.473 6.570 25,614,752 -0.01(-0.22%)
Jun 26, 2008 6.605 6.724 6.572 6.584 24,988,526 -0.13(-1.91%)
Jun 25, 2008 6.578 6.847 6.547 6.712 34,745,780 +0.16(+2.49%)
Jun 24, 2008 6.559 6.652 6.477 6.549 40,215,176 -0.05(-0.81%)
Jun 23, 2008 6.739 6.768 6.578 6.603 27,871,108 -0.09(-1.42%)
Jun 20, 2008 6.788 6.807 6.625 6.698 23,939,568 -0.13(-1.90%)
Jun 19, 2008 6.652 6.842 6.646 6.827 19,790,698 +0.18(+2.67%)
Jun 18, 2008 6.662 6.761 6.605 6.650 21,679,014 -0.06(-0.92%)
Jun 17, 2008 6.900 6.937 6.693 6.712 15,655,064 -0.18(-2.60%)
Jun 16, 2008 6.848 6.933 6.710 6.891 24,422,490 +0.07(+1.03%)
Jun 13, 2008 6.755 6.830 6.706 6.821 20,474,748 +0.15(+2.23%)
Jun 12, 2008 6.516 6.777 6.497 6.673 28,502,090 +0.22(+3.42%)
Jun 11, 2008 6.584 6.660 6.431 6.452 21,251,044 -0.21(-3.13%)
Jun 10, 2008 6.557 6.712 6.431 6.660 28,404,716 +0.18(+2.77%)
Jun 09, 2008 6.510 6.578 6.423 6.481 20,218,818 -0.04(-0.60%)
Jun 06, 2008 6.689 6.722 6.485 6.520 27,607,984 -0.28(-4.07%)
Jun 05, 2008 6.708 6.860 6.662 6.797 24,586,078 +0.15(+2.23%)
Jun 04, 2008 6.535 6.720 6.535 6.648 19,358,284 +0.04(+0.59%)
Jun 03, 2008 6.526 6.642 6.524 6.609 23,199,548 +0.09(+1.46%)
Jun 02, 2008 6.497 6.555 6.359 6.514 22,357,060 -0.10(-1.50%)
May 30, 2008 6.638 6.652 6.539 6.613 14,410,093 -0.02(-0.37%)
May 29, 2008 6.549 6.681 6.471 6.638 18,063,664 +0.09(+1.32%)
May 28, 2008 6.565 6.629 6.450 6.551 19,754,770 +0.02(+0.25%)
May 27, 2008 6.460 6.619 6.429 6.535 21,272,710 +0.09(+1.47%)
May 26, 2008 6.448 6.530 6.326 6.440 0 +0.00(+0.00%)
May 23, 2008 6.448 6.530 6.326 6.440 30,025,092 -0.02(-0.38%)
May 22, 2008 6.423 6.549 6.363 6.464 15,629,398 +0.06(+0.97%)
May 21, 2008 6.489 6.522 6.386 6.403 30,945,316 -0.07(-1.08%)
May 20, 2008 6.520 6.528 6.396 6.473 21,785,090 -0.07(-1.04%)
May 19, 2008 6.557 6.642 6.502 6.541 19,614,892 -0.02(-0.38%)
May 16, 2008 6.700 6.700 6.471 6.565 25,459,822 -0.04(-0.66%)
May 15, 2008 6.493 6.619 6.403 6.609 24,519,990 +0.13(+2.04%)
May 14, 2008 6.363 6.598 6.363 6.477 30,436,500 +0.15(+2.45%)
May 13, 2008 6.665 6.665 6.254 6.322 55,449,660 -0.31(-4.64%)
May 12, 2008 6.425 6.685 6.425 6.629 22,239,984 +0.23(+3.54%)
May 09, 2008 6.380 6.514 6.289 6.403 27,031,626 +0.01(+0.13%)
May 08, 2008 6.611 6.673 6.349 6.394 37,287,512 -0.15(-2.36%)
May 07, 2008 6.619 6.710 6.541 6.549 17,961,312 -0.06(-0.91%)
May 06, 2008 6.464 6.646 6.413 6.609 21,730,612 +0.12(+1.88%)
May 05, 2008 6.578 6.650 6.462 6.487 28,311,032 -0.14(-2.12%)
May 02, 2008 6.887 6.972 6.609 6.627 31,295,070 -0.18(-2.64%)
May 01, 2008 6.570 6.896 6.493 6.807 19,371,166 +0.16(+2.42%)
Apr 30, 2008 6.916 6.941 6.609 6.646 26,541,054 -0.22(-3.19%)
Apr 29, 2008 6.786 6.908 6.749 6.865 14,633,556 +0.08(+1.15%)
Apr 28, 2008 6.817 6.842 6.706 6.786 17,612,910 -0.01(-0.12%)
Apr 25, 2008 6.631 6.807 6.596 6.794 20,959,962 +0.20(+3.07%)
Apr 24, 2008 6.543 6.642 6.466 6.592 36,407,276 +0.07(+1.08%)
Apr 23, 2008 6.508 6.634 6.427 6.522 16,854,792 +0.03(+0.41%)
Apr 22, 2008 6.530 6.543 6.372 6.495 20,342,874 -0.07(-1.13%)
Apr 21, 2008 6.561 6.596 6.483 6.570 20,814,016 -0.04(-0.59%)
Apr 18, 2008 6.528 6.679 6.528 6.609 23,644,384 +0.18(+2.73%)
Apr 17, 2008 6.413 6.460 6.349 6.433 14,852,272 -0.01(-0.16%)
Apr 16, 2008 6.365 6.466 6.330 6.444 15,245,712 +0.11(+1.79%)
Apr 15, 2008 6.413 6.413 6.266 6.330 24,689,696 -0.03(-0.45%)
Apr 14, 2008 6.235 6.407 6.235 6.359 27,904,632 +0.16(+2.53%)
Apr 11, 2008 6.281 6.332 6.188 6.202 36,799,884 -0.17(-2.62%)
Apr 10, 2008 6.409 6.541 6.186 6.370 60,286,520 -0.25(-3.74%)
Apr 09, 2008 6.714 6.716 6.493 6.617 25,134,386 -0.04(-0.65%)
Apr 08, 2008 6.631 6.689 6.576 6.660 18,024,094 +0.03(+0.47%)
Apr 07, 2008 6.908 6.908 6.605 6.629 27,052,832 -0.21(-3.08%)
Apr 04, 2008 7.065 7.065 6.768 6.840 35,132,924 -0.19(-2.67%)
Apr 03, 2008 7.073 7.108 6.945 7.028 20,066,380 -0.08(-1.07%)
Apr 02, 2008 7.108 7.182 7.042 7.104 32,153,688 +0.08(+1.17%)
Apr 01, 2008 6.858 7.085 6.636 7.021 35,298,608 +0.20(+2.93%)
Mar 31, 2008 6.722 6.871 6.691 6.821 32,858,558 +0.08(+1.22%)
Mar 28, 2008 6.739 6.797 6.617 6.739 25,813,736 -0.12(-1.80%)
Mar 27, 2008 6.992 7.038 6.858 6.863 21,785,904 -0.06(-0.86%)
Mar 26, 2008 7.083 7.083 6.872 6.922 23,666,700 -0.18(-2.58%)
Mar 25, 2008 7.110 7.135 7.003 7.106 27,475,810 +0.01(+0.17%)
Mar 24, 2008 7.058 7.205 6.980 7.094 31,919,506 +0.09(+1.36%)
Mar 21, 2008 6.646 7.025 6.646 6.999 39,694,280 +0.00(+0.00%)
Mar 20, 2008 6.646 7.025 6.646 6.999 39,694,280 +0.33(+4.95%)
Mar 19, 2008 6.832 6.910 6.660 6.669 27,067,050 -0.14(-2.12%)
Mar 18, 2008 6.590 6.815 6.590 6.813 39,759,688 +0.24(+3.57%)
Mar 17, 2008 6.485 6.673 6.411 6.578 42,533,912 -0.08(-1.15%)
Mar 14, 2008 6.685 6.786 6.466 6.654 36,688,344 -0.03(-0.40%)
Mar 13, 2008 6.629 6.733 6.572 6.681 53,517,696 -0.03(-0.40%)
Mar 12, 2008 6.745 6.860 6.650 6.708 42,592,740 -0.02(-0.37%)
Mar 11, 2008 6.520 6.733 6.520 6.733 36,398,428 +0.31(+4.88%)
Mar 10, 2008 6.440 6.510 6.385 6.419 22,712,676 -0.03(-0.42%)
Mar 07, 2008 6.425 6.549 6.353 6.446 27,844,052 -0.04(-0.67%)
Mar 06, 2008 6.819 6.819 6.477 6.489 28,233,904 -0.33(-4.84%)
Mar 05, 2008 6.887 6.931 6.704 6.819 27,816,640 -0.04(-0.54%)
Mar 04, 2008 6.665 6.879 6.665 6.856 46,005,308 +0.12(+1.71%)
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.