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

TJX Companies (NY: TJX )

92.87 +0.21 (+0.23%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 19, 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 (%)
Jan 29, 2010 7.955 8.044 7.868 7.870 20,796,490 -0.05(-0.58%)
Jan 28, 2010 7.959 7.998 7.889 7.916 26,278,012 -0.03(-0.42%)
Jan 27, 2010 7.891 7.990 7.833 7.949 19,636,128 +0.06(+0.81%)
Jan 26, 2010 7.653 7.960 7.653 7.885 29,664,856 +0.22(+2.89%)
Jan 25, 2010 7.673 7.719 7.613 7.663 14,538,873 +0.06(+0.73%)
Jan 22, 2010 7.624 7.727 7.591 7.607 22,378,610 -0.02(-0.30%)
Jan 21, 2010 7.769 7.787 7.619 7.630 19,750,084 -0.12(-1.50%)
Jan 20, 2010 7.800 7.800 7.692 7.746 10,213,441 -0.10(-1.24%)
Jan 19, 2010 7.702 7.845 7.702 7.843 12,458,192 +0.12(+1.58%)
Jan 15, 2010 7.806 7.721 7.721 7.721 38,119,992 -0.11(-1.35%)
Jan 14, 2010 7.930 7.930 7.787 7.827 13,184,789 -0.10(-1.23%)
Jan 13, 2010 7.905 7.945 7.849 7.924 13,267,324 +0.03(+0.34%)
Jan 12, 2010 7.930 7.940 7.839 7.897 13,985,745 -0.07(-0.91%)
Jan 11, 2010 8.036 8.044 7.922 7.969 17,629,950 -0.01(-0.16%)
Jan 08, 2010 7.934 7.996 7.874 7.982 28,238,858 -0.11(-1.31%)
Jan 07, 2010 8.023 8.228 7.920 8.087 65,912,556 +0.39(+5.11%)
Jan 06, 2010 7.671 7.723 7.613 7.694 18,096,200 +0.03(+0.41%)
Jan 05, 2010 7.437 7.669 7.437 7.663 25,619,384 +0.20(+2.69%)
Jan 04, 2010 7.454 7.588 7.402 7.462 30,366,840 -0.11(-1.40%)
Dec 31, 2009 7.622 7.568 7.568 7.568 14,598,302 -0.06(-0.84%)
Dec 30, 2009 7.586 7.682 7.586 7.632 11,088,586 +0.01(+0.16%)
Dec 29, 2009 7.665 7.686 7.619 7.619 11,640,589 -0.03(-0.35%)
Dec 28, 2009 7.640 7.677 7.617 7.646 10,890,978 +0.03(+0.35%)
Dec 24, 2009 7.661 7.696 7.611 7.619 4,884,495 -0.06(-0.78%)
Dec 23, 2009 7.634 7.692 7.607 7.680 14,065,652 +0.03(+0.38%)
Dec 22, 2009 7.752 7.752 7.634 7.651 14,000,688 -0.05(-0.59%)
Dec 21, 2009 7.646 7.733 7.607 7.696 17,554,152 +0.08(+1.06%)
Dec 18, 2009 7.636 7.646 7.512 7.615 27,176,788 +0.01(+0.14%)
Dec 17, 2009 7.696 7.696 7.574 7.605 36,129,952 -0.09(-1.16%)
Dec 16, 2009 7.845 7.911 7.692 7.694 26,964,440 -0.16(-2.00%)
Dec 15, 2009 7.878 7.940 7.824 7.851 24,786,522 -0.05(-0.58%)
Dec 14, 2009 7.872 7.907 7.851 7.897 22,510,408 +0.16(+2.01%)
Dec 11, 2009 7.856 7.891 7.733 7.742 24,116,534 -0.10(-1.27%)
Dec 10, 2009 7.677 7.849 7.646 7.841 30,831,952 +0.16(+2.02%)
Dec 09, 2009 7.646 7.690 7.564 7.686 28,099,708 +0.06(+0.84%)
Dec 08, 2009 7.638 7.671 7.444 7.622 28,288,150 -0.03(-0.41%)
Dec 07, 2009 7.564 7.680 7.535 7.653 39,391,288 +0.11(+1.45%)
Dec 04, 2009 7.746 7.810 7.499 7.543 56,930,656 -0.18(-2.36%)
Dec 03, 2009 7.748 7.777 7.470 7.725 75,268,240 -0.22(-2.81%)
Dec 02, 2009 8.009 8.025 7.889 7.949 24,595,774 -0.03(-0.34%)
Dec 01, 2009 8.013 8.044 7.947 7.976 22,681,258 +0.03(+0.36%)
Nov 30, 2009 8.021 8.021 7.833 7.947 25,935,310 -0.05(-0.62%)
Nov 27, 2009 7.945 8.085 7.891 7.996 9,753,232 -0.09(-1.15%)
Nov 25, 2009 8.038 8.094 8.038 8.089 15,938,539 +0.06(+0.77%)
Nov 24, 2009 8.003 8.081 7.920 8.027 22,614,730 +0.02(+0.21%)
Nov 23, 2009 8.073 8.100 7.965 8.011 18,299,238 -0.02(-0.28%)
Nov 20, 2009 8.075 8.145 7.978 8.034 20,322,170 -0.06(-0.77%)
Nov 19, 2009 8.061 8.110 8.017 8.096 19,610,888 -0.01(-0.10%)
Nov 18, 2009 8.073 8.170 8.048 8.104 28,527,042 +0.05(+0.59%)
Nov 17, 2009 8.007 8.127 7.804 8.056 44,678,856 -0.13(-1.54%)
Nov 16, 2009 8.174 8.230 8.135 8.183 25,564,348 +0.11(+1.39%)
Nov 13, 2009 8.067 8.147 8.010 8.071 16,671,241 +0.05(+0.65%)
Nov 12, 2009 8.110 8.143 7.984 8.019 18,123,058 -0.08(-1.05%)
Nov 11, 2009 8.137 8.224 8.067 8.104 16,907,782 -0.01(-0.10%)
Nov 10, 2009 8.116 8.162 8.025 8.112 13,314,351 +0.00(+0.03%)
Nov 09, 2009 7.974 8.114 7.938 8.110 17,610,960 +0.17(+2.19%)
Nov 06, 2009 7.911 7.960 7.800 7.936 24,407,226 +0.01(+0.16%)
Nov 05, 2009 7.980 8.040 7.835 7.924 25,376,332 -0.01(-0.08%)
Nov 04, 2009 7.982 8.025 7.878 7.930 23,076,760 -0.03(-0.42%)
Nov 03, 2009 7.918 7.996 7.839 7.963 22,852,284 +0.03(+0.34%)
Nov 02, 2009 7.773 7.986 7.723 7.936 23,850,948 +0.20(+2.62%)
Oct 30, 2009 7.940 8.011 7.719 7.733 26,762,810 -0.23(-2.89%)
Oct 29, 2009 7.911 7.992 7.777 7.963 21,586,226 +0.13(+1.64%)
Oct 28, 2009 8.092 8.135 7.818 7.835 25,724,014 -0.24(-2.97%)
Oct 27, 2009 8.303 8.303 8.067 8.075 28,463,850 -0.24(-2.89%)
Oct 26, 2009 8.278 8.415 8.237 8.315 27,912,900 +0.08(+0.96%)
Oct 23, 2009 8.268 8.321 8.208 8.237 23,449,980 -0.09(-1.09%)
Oct 22, 2009 8.108 8.348 8.077 8.328 34,872,716 +0.18(+2.24%)
Oct 21, 2009 7.978 8.259 7.976 8.145 36,992,092 +0.12(+1.50%)
Oct 20, 2009 8.021 8.075 8.011 8.025 19,847,900 -0.06(-0.77%)
Oct 19, 2009 7.957 8.118 7.914 8.087 15,281,109 +0.16(+1.96%)
Oct 16, 2009 7.835 7.971 7.769 7.932 18,993,476 +0.04(+0.55%)
Oct 15, 2009 7.835 7.905 7.798 7.889 21,619,092 +0.04(+0.50%)
Oct 14, 2009 7.864 7.901 7.764 7.849 39,642,012 +0.05(+0.61%)
Oct 13, 2009 7.829 7.891 7.795 7.802 21,968,648 -0.04(-0.48%)
Oct 12, 2009 7.851 7.887 7.816 7.839 19,495,052 +0.01(+0.13%)
Oct 09, 2009 7.795 7.851 7.657 7.829 28,381,136 +0.05(+0.59%)
Oct 08, 2009 7.947 8.042 7.762 7.783 37,335,732 -0.10(-1.26%)
Oct 07, 2009 7.984 8.000 7.833 7.882 15,288,677 -0.08(-0.99%)
Oct 06, 2009 7.885 7.990 7.885 7.961 22,156,530 +0.25(+3.28%)
Oct 05, 2009 7.506 7.731 7.470 7.709 16,380,932 +0.20(+2.62%)
Oct 02, 2009 7.564 7.597 7.481 7.512 20,729,078 -0.10(-1.33%)
Oct 01, 2009 7.669 7.723 7.545 7.613 24,604,796 -0.08(-1.02%)
Sep 30, 2009 7.692 7.738 7.541 7.692 22,897,190 +0.03(+0.41%)
Sep 29, 2009 7.752 7.800 7.626 7.661 13,897,882 -0.09(-1.19%)
Sep 28, 2009 7.636 7.779 7.615 7.753 13,258,872 +0.12(+1.61%)
Sep 25, 2009 7.752 7.777 7.576 7.630 21,956,752 -0.14(-1.79%)
Sep 24, 2009 7.785 7.851 7.684 7.769 16,533,947 -0.02(-0.27%)
Sep 23, 2009 7.984 8.013 7.785 7.789 18,572,072 -0.16(-2.06%)
Sep 22, 2009 7.945 7.996 7.891 7.953 19,722,946 +0.07(+0.87%)
Sep 21, 2009 7.804 7.990 7.738 7.885 19,734,828 +0.01(+0.11%)
Sep 18, 2009 7.864 7.922 7.798 7.876 22,290,954 +0.06(+0.79%)
Sep 17, 2009 7.802 7.882 7.756 7.814 19,700,304 +0.06(+0.80%)
Sep 16, 2009 7.735 7.849 7.704 7.752 17,168,204 +0.04(+0.46%)
Sep 15, 2009 7.588 7.721 7.557 7.717 21,140,072 +0.06(+0.81%)
Sep 14, 2009 7.551 7.661 7.508 7.655 12,002,668 +0.07(+0.93%)
Sep 11, 2009 7.526 7.636 7.510 7.584 23,871,368 +0.08(+1.02%)
Sep 10, 2009 7.541 7.557 7.446 7.508 23,041,600 -0.04(-0.49%)
Sep 09, 2009 7.454 7.555 7.446 7.545 28,218,640 +0.07(+0.94%)
Sep 08, 2009 7.557 7.578 7.433 7.475 21,716,528 -0.02(-0.25%)
Sep 04, 2009 7.425 7.537 7.400 7.493 15,355,510 +0.09(+1.23%)
Sep 03, 2009 7.282 7.415 7.220 7.402 28,991,000 +0.19(+2.64%)
Sep 02, 2009 7.323 7.357 7.203 7.212 26,516,054 -0.10(-1.36%)
Sep 01, 2009 7.472 7.516 7.288 7.311 21,983,446 -0.13(-1.78%)
Aug 31, 2009 7.508 7.547 7.423 7.444 17,817,506 -0.12(-1.59%)
Aug 28, 2009 7.723 7.742 7.534 7.564 23,028,154 -0.14(-1.80%)
Aug 27, 2009 7.597 7.717 7.508 7.702 28,232,816 +0.12(+1.64%)
Aug 26, 2009 7.514 7.615 7.485 7.578 23,042,228 -0.01(-0.11%)
Aug 25, 2009 7.315 7.619 7.280 7.586 33,442,574 +0.26(+3.56%)
Aug 24, 2009 7.421 7.460 7.311 7.325 18,936,412 -0.10(-1.34%)
Aug 21, 2009 7.421 7.506 7.361 7.425 18,282,522 +0.05(+0.65%)
Aug 20, 2009 7.257 7.391 7.234 7.377 22,884,068 +0.13(+1.77%)
Aug 19, 2009 7.040 7.259 7.040 7.249 27,116,832 +0.14(+1.98%)
Aug 18, 2009 7.153 7.234 6.998 7.108 57,390,504 +0.01(+0.09%)
Aug 17, 2009 7.199 7.346 7.063 7.102 33,830,324 -0.16(-2.25%)
Aug 14, 2009 7.334 7.361 7.182 7.265 20,844,132 -0.06(-0.76%)
Aug 13, 2009 7.394 7.415 7.251 7.321 22,601,748 -0.11(-1.45%)
Aug 12, 2009 7.272 7.510 7.272 7.429 18,760,476 +0.16(+2.25%)
Aug 11, 2009 7.282 7.332 7.166 7.265 18,784,218 -0.02(-0.23%)
Aug 10, 2009 7.346 7.361 7.193 7.282 16,622,282 -0.06(-0.87%)
Aug 07, 2009 7.288 7.361 7.203 7.346 28,332,342 +0.13(+1.84%)
Aug 06, 2009 7.512 7.624 7.195 7.214 45,523,020 -0.30(-4.00%)
Aug 05, 2009 7.429 7.522 7.286 7.514 20,196,098 +0.11(+1.48%)
Aug 04, 2009 7.551 7.584 7.381 7.404 22,387,642 -0.16(-2.13%)
Aug 03, 2009 7.562 7.588 7.444 7.566 11,857,839 +0.06(+0.86%)
Jul 31, 2009 7.582 7.597 7.475 7.501 13,537,895 -0.08(-1.06%)
Jul 30, 2009 7.584 7.661 7.551 7.582 23,478,620 +0.05(+0.69%)
Jul 29, 2009 7.477 7.568 7.448 7.530 15,793,039 +0.02(+0.33%)
Jul 28, 2009 7.404 7.526 7.311 7.506 23,159,816 +0.08(+1.12%)
Jul 27, 2009 7.377 7.441 7.315 7.423 18,662,766 -0.01(-0.08%)
Jul 24, 2009 7.406 7.493 7.330 7.429 38,457,104 +0.00(+0.00%)
Jul 23, 2009 7.325 7.526 7.251 7.429 24,836,664 +0.13(+1.73%)
Jul 22, 2009 7.303 7.408 7.268 7.303 21,129,616 -0.02(-0.28%)
Jul 21, 2009 7.398 7.472 7.147 7.323 35,822,080 -0.05(-0.67%)
Jul 20, 2009 7.319 7.392 7.195 7.373 31,476,898 +0.08(+1.16%)
Jul 17, 2009 7.234 7.305 7.170 7.288 40,851,832 -0.04(-0.56%)
Jul 16, 2009 7.071 7.354 6.992 7.330 42,260,912 +0.22(+3.09%)
Jul 15, 2009 7.065 7.129 6.971 7.110 28,388,512 +0.12(+1.66%)
Jul 14, 2009 6.791 7.013 6.748 6.994 32,785,216 +0.16(+2.36%)
Jul 13, 2009 6.712 6.839 6.690 6.833 30,719,752 +0.23(+3.51%)
Jul 10, 2009 6.593 6.669 6.535 6.601 27,725,276 -0.05(-0.69%)
Jul 09, 2009 6.781 6.824 6.611 6.646 39,451,124 +0.21(+3.22%)
Jul 08, 2009 6.238 6.462 6.238 6.439 30,639,956 +0.17(+2.71%)
Jul 07, 2009 6.396 6.398 6.234 6.270 25,199,570 -0.13(-2.01%)
Jul 06, 2009 6.168 6.419 6.135 6.398 28,876,858 +0.23(+3.69%)
Jul 02, 2009 6.417 6.474 6.170 6.170 22,514,256 -0.30(-4.70%)
Jul 01, 2009 6.557 6.644 6.458 6.474 22,351,930 -0.04(-0.60%)
Jun 30, 2009 6.462 6.578 6.456 6.514 24,663,404 +0.02(+0.29%)
Jun 29, 2009 6.522 6.605 6.470 6.495 18,773,540 +0.01(+0.10%)
Jun 26, 2009 6.572 6.626 6.451 6.489 21,092,128 -0.10(-1.48%)
Jun 25, 2009 6.568 6.644 6.520 6.586 40,912,160 +0.33(+5.23%)
Jun 24, 2009 6.317 6.406 6.214 6.259 22,214,462 -0.01(-0.17%)
Jun 23, 2009 6.390 6.439 6.265 6.270 27,576,872 -0.10(-1.62%)
Jun 22, 2009 6.332 6.470 6.296 6.373 26,711,710 -0.01(-0.23%)
Jun 19, 2009 6.400 6.450 6.361 6.388 24,615,700 +0.04(+0.62%)
Jun 18, 2009 6.361 6.419 6.301 6.348 19,255,604 -0.03(-0.52%)
Jun 17, 2009 6.135 6.485 6.118 6.381 32,864,384 +0.23(+3.67%)
Jun 16, 2009 6.340 6.342 6.108 6.156 21,911,614 -0.13(-2.14%)
Jun 15, 2009 6.234 6.359 6.205 6.290 20,087,740 -0.07(-1.14%)
Jun 12, 2009 6.166 6.390 6.079 6.363 22,232,626 +0.16(+2.60%)
Jun 11, 2009 6.346 6.392 6.193 6.201 26,073,836 -0.11(-1.80%)
Jun 10, 2009 6.477 6.499 6.230 6.315 20,392,852 -0.10(-1.58%)
Jun 09, 2009 6.388 6.458 6.365 6.417 16,275,827 +0.04(+0.62%)
Jun 08, 2009 6.344 6.419 6.274 6.377 21,515,920 +0.06(+0.92%)
Jun 05, 2009 6.441 6.441 6.209 6.319 31,682,446 +0.01(+0.23%)
Jun 04, 2009 6.383 6.398 6.180 6.305 35,521,056 -0.06(-0.91%)
Jun 03, 2009 6.338 6.398 6.280 6.363 25,173,842 +0.01(+0.23%)
Jun 02, 2009 6.375 6.470 6.325 6.348 45,005,784 -0.01(-0.20%)
Jun 01, 2009 6.191 6.406 6.127 6.361 39,018,908 +0.25(+4.10%)
May 29, 2009 6.015 6.114 5.901 6.110 27,011,462 +0.14(+2.36%)
May 28, 2009 6.096 6.116 5.839 5.969 30,591,514 -0.08(-1.30%)
May 27, 2009 6.069 6.232 6.007 6.048 47,121,840 -0.04(-0.65%)
May 26, 2009 5.791 6.116 5.717 6.087 37,030,296 +0.23(+3.96%)
May 22, 2009 5.816 5.918 5.727 5.855 20,619,038 +0.01(+0.25%)
May 21, 2009 5.797 5.959 5.725 5.841 30,260,340 -0.02(-0.35%)
May 20, 2009 6.067 6.075 5.822 5.862 44,326,204 -0.15(-2.48%)
May 19, 2009 5.947 6.071 5.899 6.011 65,175,832 +0.23(+3.90%)
May 18, 2009 5.636 5.791 5.607 5.785 42,432,444 +0.23(+4.10%)
May 15, 2009 5.549 5.661 5.512 5.557 36,049,356 -0.00(-0.04%)
May 14, 2009 5.715 5.866 5.553 5.559 41,230,496 -0.16(-2.72%)
May 13, 2009 5.686 5.762 5.655 5.715 47,861,284 -0.13(-2.23%)
May 12, 2009 5.971 6.015 5.725 5.845 61,693,736 +0.08(+1.36%)
May 11, 2009 5.795 5.837 5.615 5.766 36,024,560 -0.04(-0.75%)
May 08, 2009 5.984 6.002 5.754 5.810 36,811,792 -0.12(-2.06%)
May 07, 2009 6.085 6.089 5.860 5.932 43,676,108 +0.03(+0.46%)
May 06, 2009 6.062 6.106 5.843 5.905 30,018,086 -0.11(-1.86%)
May 05, 2009 5.976 6.052 5.947 6.017 24,359,348 +0.01(+0.14%)
May 04, 2009 6.011 6.024 5.978 6.009 36,064,836 +0.24(+4.13%)
May 01, 2009 5.783 5.839 5.675 5.771 31,027,218 -0.02(-0.36%)
Apr 30, 2009 5.789 5.872 5.692 5.791 50,654,860 +0.06(+1.12%)
Apr 29, 2009 5.829 5.901 5.681 5.727 35,584,592 -0.06(-1.04%)
Apr 28, 2009 5.592 5.831 5.551 5.787 42,492,020 +0.20(+3.52%)
Apr 27, 2009 5.750 5.781 5.514 5.590 37,079,752 -0.23(-4.02%)
Apr 24, 2009 5.779 5.907 5.704 5.824 26,619,830 +0.12(+2.14%)
Apr 23, 2009 5.754 5.808 5.543 5.702 27,208,998 -0.05(-0.90%)
Apr 22, 2009 5.783 6.040 5.746 5.754 33,317,194 -0.06(-1.03%)
Apr 21, 2009 5.642 5.851 5.613 5.814 27,800,136 +0.16(+2.82%)
Apr 20, 2009 5.764 5.816 5.598 5.655 30,956,186 -0.21(-3.63%)
Apr 17, 2009 5.729 5.905 5.729 5.868 32,660,994 +0.14(+2.53%)
Apr 16, 2009 5.609 5.762 5.545 5.723 25,310,218 +0.13(+2.26%)
Apr 15, 2009 5.541 5.636 5.445 5.597 21,556,920 +0.02(+0.41%)
Apr 14, 2009 5.611 5.652 5.497 5.574 30,842,572 -0.08(-1.36%)
Apr 13, 2009 5.605 5.744 5.605 5.650 20,510,972 -0.06(-1.05%)
Apr 09, 2009 5.713 5.797 5.510 5.710 52,053,648 +0.18(+3.30%)
Apr 08, 2009 5.383 5.532 5.365 5.528 32,313,980 +0.20(+3.69%)
Apr 07, 2009 5.282 5.387 5.272 5.332 26,179,892 -0.04(-0.73%)
Apr 06, 2009 5.487 5.487 5.284 5.371 29,524,606 -0.15(-2.77%)
Apr 03, 2009 5.414 5.543 5.309 5.524 33,844,184 +0.11(+2.07%)
Apr 02, 2009 5.396 5.522 5.261 5.412 28,401,652 +0.11(+2.03%)
Apr 01, 2009 5.222 5.358 5.138 5.305 30,485,738 -0.00(-0.08%)
Mar 31, 2009 5.383 5.394 5.129 5.309 35,700,856 -0.02(-0.39%)
Mar 30, 2009 5.400 5.470 5.265 5.330 25,316,748 -0.25(-4.56%)
Mar 26, 2009 5.396 5.669 5.371 5.584 33,388,616 +0.24(+4.53%)
Mar 25, 2009 5.398 5.501 5.226 5.342 28,779,616 -0.03(-0.54%)
Mar 24, 2009 5.211 5.425 5.176 5.371 24,638,752 +0.10(+1.81%)
Mar 23, 2009 5.178 5.292 5.162 5.276 28,502,666 +0.17(+3.28%)
Mar 20, 2009 5.224 5.226 5.042 5.108 24,376,610 -0.09(-1.70%)
Mar 19, 2009 5.272 5.296 5.137 5.196 22,360,092 -0.03(-0.63%)
Mar 18, 2009 5.060 5.319 5.048 5.229 24,837,384 +0.13(+2.54%)
Mar 17, 2009 4.961 5.104 4.940 5.100 27,593,288 +0.13(+2.71%)
Mar 16, 2009 5.195 5.204 4.955 4.965 28,369,052 -0.18(-3.46%)
Mar 13, 2009 5.087 5.191 5.040 5.143 0 +0.05(+1.02%)
Mar 12, 2009 4.897 5.100 4.897 5.091 27,812,886 +0.17(+3.54%)
Mar 11, 2009 4.839 4.963 4.710 4.917 27,030,038 +0.12(+2.46%)
Mar 10, 2009 4.557 4.810 4.524 4.799 37,085,860 +0.30(+6.77%)
Mar 09, 2009 4.414 4.584 4.383 4.495 34,288,184 +0.05(+1.02%)
Mar 06, 2009 4.485 4.537 4.313 4.450 0 -0.00(-0.09%)
Mar 05, 2009 4.392 4.694 4.350 4.454 35,899,864 -0.04(-0.83%)
Mar 04, 2009 4.528 4.551 4.389 4.491 30,412,042 -0.06(-1.27%)
Mar 02, 2009 4.586 4.777 4.530 4.549 34,835,808 -0.06(-1.35%)
Feb 27, 2009 4.557 4.727 4.518 4.611 0 -0.04(-0.93%)
Feb 26, 2009 4.845 4.845 4.613 4.655 30,024,442 -0.13(-2.77%)
Feb 25, 2009 4.557 4.845 4.555 4.787 61,183,920 +0.33(+7.34%)
Feb 24, 2009 4.332 4.487 4.292 4.460 26,897,500 +0.16(+3.61%)
Feb 23, 2009 4.483 4.483 4.286 4.305 22,543,424 -0.11(-2.39%)
Feb 20, 2009 4.348 4.468 4.286 4.410 0 -0.01(-0.23%)
Feb 19, 2009 4.454 4.563 4.406 4.421 19,853,784 -0.00(-0.09%)
Feb 18, 2009 4.497 4.497 4.334 4.425 23,493,362 -0.01(-0.28%)
Feb 17, 2009 4.367 4.503 4.286 4.437 26,702,848 -0.04(-0.97%)
Feb 13, 2009 4.520 4.592 4.446 4.481 18,797,364 -0.06(-1.37%)
Feb 12, 2009 4.483 4.549 4.381 4.543 25,852,736 +0.02(+0.50%)
Feb 11, 2009 4.497 4.572 4.433 4.520 23,524,668 +0.02(+0.46%)
Feb 10, 2009 4.607 4.669 4.439 4.499 26,432,568 -0.16(-3.42%)
Feb 09, 2009 4.737 4.750 4.576 4.659 23,295,164 -0.07(-1.40%)
Feb 06, 2009 4.580 4.847 4.516 4.725 42,227,056 +0.16(+3.44%)
Feb 05, 2009 4.245 4.592 4.232 4.568 53,766,312 +0.44(+10.74%)
Feb 04, 2009 4.002 4.182 4.002 4.124 29,591,154 +0.02(+0.56%)
Feb 03, 2009 4.071 4.139 3.986 4.102 27,910,644 +0.07(+1.75%)
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.