Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.384 4.384 4.199 4.236 0 -0.14(-3.14%)
Jan 29, 2009 4.541 4.559 4.356 4.373 16,853,784 -0.18(-3.93%)
Jan 28, 2009 4.498 4.594 4.454 4.552 21,725,686 +0.13(+3.01%)
Jan 27, 2009 4.463 4.500 4.375 4.419 19,076,714 +0.01(+0.15%)
Jan 26, 2009 4.338 4.502 4.334 4.413 15,802,286 +0.07(+1.56%)
Jan 23, 2009 4.260 4.404 4.260 4.345 21,647,262 -0.06(-1.43%)
Jan 22, 2009 4.236 4.502 4.223 4.408 29,285,512 +0.05(+1.25%)
Jan 21, 2009 4.354 4.371 4.221 4.354 25,147,580 +0.09(+2.20%)
Jan 20, 2009 4.482 4.482 4.251 4.260 22,892,524 -0.24(-5.42%)
Jan 16, 2009 4.463 4.528 4.343 4.504 0 +0.10(+2.23%)
Jan 15, 2009 4.273 4.491 4.179 4.406 31,779,574 +0.14(+3.17%)
Jan 14, 2009 4.375 4.391 4.260 4.271 25,306,776 -0.16(-3.69%)
Jan 13, 2009 4.517 4.559 4.380 4.434 31,243,280 -0.07(-1.50%)
Jan 12, 2009 4.517 4.563 4.465 4.502 22,802,304 -0.03(-0.77%)
Jan 09, 2009 4.685 4.744 4.495 4.537 32,166,434 -0.15(-3.21%)
Jan 08, 2009 4.685 4.729 4.524 4.687 39,273,920 -0.05(-1.01%)
Jan 07, 2009 4.687 4.801 4.657 4.735 26,946,664 +0.00(+0.00%)
Jan 06, 2009 4.716 4.788 4.591 4.735 26,016,756 +0.07(+1.50%)
Jan 05, 2009 4.681 4.733 4.578 4.666 24,810,792 -0.03(-0.74%)
Jan 02, 2009 4.452 4.722 4.452 4.700 0 +0.21(+4.76%)
Jan 01, 2009 4.367 4.539 4.343 4.487 0 +0.00(+0.00%)
Dec 31, 2008 4.367 4.539 4.343 4.487 14,037,330 +0.12(+2.64%)
Dec 30, 2008 4.330 4.380 4.282 4.371 13,767,643 +0.07(+1.52%)
Dec 29, 2008 4.365 4.378 4.277 4.306 12,328,509 -0.07(-1.50%)
Dec 26, 2008 4.334 4.402 4.334 4.371 0 +0.05(+1.21%)
Dec 24, 2008 4.341 4.360 4.251 4.319 5,612,744 +0.06(+1.43%)
Dec 23, 2008 4.386 4.395 4.201 4.258 25,372,942 -0.07(-1.56%)
Dec 22, 2008 4.504 4.504 4.275 4.325 22,487,544 -0.18(-3.97%)
Dec 19, 2008 4.550 4.596 4.428 4.504 34,323,644 +0.00(+0.00%)
Dec 18, 2008 4.598 4.624 4.463 4.504 30,375,360 -0.06(-1.39%)
Dec 17, 2008 4.406 4.622 4.391 4.567 40,593,076 +0.12(+2.65%)
Dec 16, 2008 4.341 4.493 4.299 4.450 35,509,540 +0.15(+3.45%)
Dec 15, 2008 4.360 4.384 4.236 4.301 21,269,982 -0.02(-0.40%)
Dec 12, 2008 4.221 4.351 4.188 4.319 0 +0.01(+0.20%)
Dec 11, 2008 4.430 4.432 4.282 4.310 24,973,284 -0.16(-3.52%)
Dec 10, 2008 4.410 4.504 4.343 4.467 23,637,516 +0.09(+2.04%)
Dec 09, 2008 4.572 4.670 4.347 4.378 29,012,904 -0.23(-5.06%)
Dec 08, 2008 4.482 4.709 4.423 4.611 34,295,800 +0.23(+5.28%)
Dec 05, 2008 4.175 4.404 3.931 4.380 0 +0.17(+4.10%)
Dec 04, 2008 4.419 4.441 4.142 4.208 54,416,508 -0.36(-7.88%)
Dec 03, 2008 4.474 4.602 4.345 4.567 35,872,516 +0.14(+3.10%)
Dec 02, 2008 4.469 4.548 4.347 4.430 31,605,504 +0.00(+0.10%)
Dec 01, 2008 4.888 4.895 4.419 4.426 36,391,020 -0.55(-11.09%)
Nov 28, 2008 4.919 5.093 4.919 4.977 12,669,547 +0.03(+0.53%)
Nov 26, 2008 4.565 4.982 4.565 4.951 33,250,520 +0.32(+6.82%)
Nov 25, 2008 4.661 4.788 4.478 4.635 29,082,266 +0.03(+0.57%)
Nov 24, 2008 4.498 4.762 4.269 4.609 46,868,276 +0.26(+5.97%)
Nov 21, 2008 4.096 4.362 3.992 4.349 45,123,564 +0.32(+7.96%)
Nov 20, 2008 3.946 4.314 3.883 4.029 38,647,420 +0.01(+0.27%)
Nov 19, 2008 4.428 4.428 4.005 4.018 45,845,948 -0.36(-8.13%)
Nov 18, 2008 4.487 4.557 4.256 4.373 41,914,804 -0.12(-2.76%)
Nov 17, 2008 4.607 4.716 4.498 4.498 32,487,636 -0.15(-3.28%)
Nov 14, 2008 4.864 4.897 4.602 4.650 0 -0.28(-5.71%)
Nov 13, 2008 4.762 4.936 4.399 4.932 56,887,156 +0.19(+3.95%)
Nov 12, 2008 4.967 4.982 4.696 4.744 42,548,208 -0.37(-7.25%)
Nov 11, 2008 5.017 5.257 4.901 5.115 40,142,444 -0.05(-1.05%)
Nov 10, 2008 5.374 5.394 5.095 5.169 25,478,330 -0.11(-2.03%)
Nov 07, 2008 5.239 5.318 5.169 5.276 0 +0.04(+0.75%)
Nov 06, 2008 5.669 5.765 5.191 5.237 51,706,640 -0.43(-7.62%)
Nov 05, 2008 5.673 5.804 5.641 5.669 33,026,794 -0.09(-1.48%)
Nov 04, 2008 5.747 5.774 5.542 5.754 27,162,412 +0.09(+1.57%)
Nov 03, 2008 5.826 5.855 5.584 5.665 38,276,760 -0.17(-2.84%)
Oct 31, 2008 5.852 5.929 5.701 5.831 0 +0.01(+0.22%)
Oct 30, 2008 5.953 6.042 5.728 5.818 35,051,040 +0.02(+0.41%)
Oct 29, 2008 5.515 6.103 5.439 5.794 48,360,312 +0.26(+4.77%)
Oct 28, 2008 5.155 5.532 5.055 5.530 37,279,464 +0.50(+9.92%)
Oct 27, 2008 5.081 5.347 4.820 5.031 29,490,086 -0.12(-2.29%)
Oct 24, 2008 5.055 5.428 5.055 5.149 0 -0.20(-3.79%)
Oct 23, 2008 5.530 5.624 5.125 5.351 41,428,280 -0.12(-2.27%)
Oct 22, 2008 5.722 5.833 5.314 5.476 40,667,892 -0.36(-6.20%)
Oct 21, 2008 5.813 6.114 5.813 5.837 31,231,188 -0.17(-2.76%)
Oct 20, 2008 5.944 6.029 5.685 6.003 36,120,448 +0.12(+2.11%)
Oct 17, 2008 5.789 6.116 5.789 5.879 0 -0.13(-2.21%)
Oct 16, 2008 5.571 6.012 5.482 6.012 47,657,952 +0.38(+6.73%)
Oct 15, 2008 5.907 5.964 5.626 5.632 43,550,660 -0.28(-4.68%)
Oct 14, 2008 6.103 6.103 5.709 5.909 44,655,040 +0.03(+0.44%)
Oct 13, 2008 5.898 5.898 5.584 5.883 36,915,680 +0.29(+5.26%)
Oct 10, 2008 5.179 5.944 5.096 5.589 0 +0.11(+1.99%)
Oct 09, 2008 5.813 5.979 5.386 5.480 73,617,768 -0.54(-8.91%)
Oct 08, 2008 5.916 6.482 5.916 6.016 59,566,544 -0.05(-0.79%)
Oct 07, 2008 6.467 6.558 6.053 6.064 47,259,412 -0.34(-5.34%)
Oct 06, 2008 6.358 6.447 6.053 6.406 50,446,656 -0.10(-1.57%)
Oct 03, 2008 6.537 6.617 6.458 6.508 0 +0.09(+1.46%)
Oct 02, 2008 6.626 6.678 6.373 6.415 32,220,074 -0.26(-3.85%)
Oct 01, 2008 6.595 6.674 6.493 6.672 36,603,836 +0.02(+0.33%)
Sep 30, 2008 6.739 6.739 6.482 6.650 33,334,624 +0.06(+0.89%)
Sep 29, 2008 6.848 7.016 6.591 6.591 37,077,732 -0.37(-5.35%)
Sep 26, 2008 6.896 7.042 6.783 6.964 0 +0.05(+0.69%)
Sep 25, 2008 6.840 7.079 6.833 6.916 33,180,436 +0.12(+1.80%)
Sep 24, 2008 6.977 7.007 6.767 6.794 22,912,266 -0.14(-2.07%)
Sep 23, 2008 6.874 7.097 6.855 6.938 33,321,756 +0.10(+1.40%)
Sep 22, 2008 7.040 7.323 6.833 6.842 26,671,568 -0.25(-3.53%)
Sep 19, 2008 7.280 7.844 7.049 7.092 0 -0.08(-1.15%)
Sep 18, 2008 7.134 7.236 6.809 7.175 43,919,272 +0.14(+1.98%)
Sep 17, 2008 7.330 7.445 7.027 7.036 60,567,316 -0.42(-5.64%)
Sep 16, 2008 7.060 7.591 7.060 7.456 51,165,956 +0.21(+2.95%)
Sep 15, 2008 7.212 7.465 7.190 7.243 34,524,472 -0.17(-2.24%)
Sep 12, 2008 7.517 7.628 7.362 7.408 0 -0.22(-2.94%)
Sep 11, 2008 7.386 7.633 7.378 7.633 34,491,552 +0.11(+1.45%)
Sep 10, 2008 7.633 7.633 7.373 7.524 38,328,500 +0.07(+0.99%)
Sep 09, 2008 7.663 7.709 7.443 7.450 40,354,268 -0.18(-2.40%)
Sep 08, 2008 7.626 7.678 7.450 7.633 39,566,844 +0.14(+1.92%)
Sep 05, 2008 7.197 7.498 7.190 7.489 0 +0.07(+0.88%)
Sep 04, 2008 7.681 7.748 7.404 7.423 63,326,500 -0.59(-7.39%)
Sep 03, 2008 7.885 8.044 7.831 8.016 35,557,908 +0.10(+1.27%)
Sep 02, 2008 8.016 8.055 7.898 7.916 33,701,840 +0.02(+0.25%)
Aug 29, 2008 7.962 8.105 7.888 7.896 0 -0.07(-0.82%)
Aug 28, 2008 7.857 7.970 7.774 7.962 28,751,714 +0.15(+1.92%)
Aug 27, 2008 7.678 7.840 7.626 7.811 31,768,282 +0.05(+0.62%)
Aug 26, 2008 7.746 7.779 7.657 7.763 28,175,272 +0.02(+0.23%)
Aug 25, 2008 7.794 7.822 7.731 7.746 30,050,272 -0.10(-1.22%)
Aug 22, 2008 7.700 7.848 7.700 7.842 0 +0.17(+2.24%)
Aug 21, 2008 7.541 7.742 7.474 7.670 28,793,240 +0.07(+0.95%)
Aug 20, 2008 7.626 7.665 7.506 7.598 29,748,498 +0.02(+0.29%)
Aug 19, 2008 7.722 7.724 7.515 7.576 20,545,748 -0.18(-2.30%)
Aug 18, 2008 7.877 7.931 7.705 7.755 19,131,228 -0.08(-1.03%)
Aug 15, 2008 7.844 8.016 7.779 7.835 0 -0.02(-0.25%)
Aug 14, 2008 7.811 7.992 7.748 7.855 36,632,436 +0.06(+0.73%)
Aug 13, 2008 7.783 7.861 7.617 7.798 46,332,960 -0.08(-1.05%)
Aug 12, 2008 7.898 8.005 7.790 7.881 44,011,008 -0.18(-2.24%)
Aug 11, 2008 8.018 8.175 7.909 8.062 75,324,856 +0.03(+0.35%)
Aug 08, 2008 7.641 8.051 7.624 8.034 44,030,712 +0.40(+5.28%)
Aug 07, 2008 7.482 7.709 7.312 7.630 37,407,576 +0.12(+1.60%)
Aug 06, 2008 7.663 7.722 7.474 7.511 36,418,536 -0.20(-2.57%)
Aug 05, 2008 7.362 7.766 7.349 7.709 44,459,324 +0.41(+5.64%)
Aug 04, 2008 7.419 7.454 7.190 7.297 30,222,154 -0.13(-1.70%)
Aug 01, 2008 7.402 7.502 7.219 7.423 32,811,808 +0.08(+1.07%)
Jul 31, 2008 7.393 7.567 7.254 7.345 33,019,794 -0.10(-1.29%)
Jul 30, 2008 7.437 7.628 7.288 7.441 32,268,906 +0.03(+0.35%)
Jul 29, 2008 7.415 7.450 7.073 7.415 37,726,932 +0.32(+4.45%)
Jul 28, 2008 7.066 7.158 6.970 7.099 34,399,960 +0.02(+0.34%)
Jul 25, 2008 7.158 7.369 7.025 7.075 31,924,652 -0.08(-1.13%)
Jul 24, 2008 7.260 7.384 7.118 7.155 35,665,564 -0.25(-3.41%)
Jul 23, 2008 7.630 7.731 7.358 7.408 43,518,244 -0.22(-2.86%)
Jul 22, 2008 7.397 7.650 7.373 7.626 24,165,402 +0.19(+2.58%)
Jul 21, 2008 7.563 7.633 7.317 7.434 25,495,490 -0.09(-1.22%)
Jul 18, 2008 7.940 7.940 7.524 7.526 35,680,120 -0.16(-2.07%)
Jul 17, 2008 7.467 7.748 7.347 7.685 42,766,236 +0.24(+3.28%)
Jul 16, 2008 7.121 7.480 7.036 7.441 42,845,292 +0.33(+4.69%)
Jul 15, 2008 6.994 7.175 6.863 7.108 43,694,444 +0.07(+1.02%)
Jul 14, 2008 6.927 7.123 6.881 7.036 29,890,434 +0.20(+3.00%)
Jul 11, 2008 6.757 6.979 6.652 6.831 35,285,048 -0.06(-0.92%)
Jul 10, 2008 6.988 7.097 6.837 6.894 34,125,956 +0.00(+0.03%)
Jul 09, 2008 7.092 7.092 6.861 6.892 23,896,052 -0.18(-2.56%)
Jul 08, 2008 6.779 7.084 6.752 7.073 26,200,028 +0.29(+4.27%)
Jul 07, 2008 6.840 7.001 6.731 6.783 30,606,648 -0.02(-0.32%)
Jul 04, 2008 6.850 6.907 6.680 6.805 13,258,731 +0.00(+0.00%)
Jul 03, 2008 6.850 6.907 6.680 6.805 13,258,731 +0.00(+0.00%)
Jul 02, 2008 6.968 6.983 6.805 6.805 22,890,176 -0.15(-2.16%)
Jul 01, 2008 6.755 6.972 6.715 6.955 28,252,238 +0.10(+1.43%)
Jun 30, 2008 6.785 7.099 6.781 6.857 32,079,020 -0.08(-1.19%)
Jun 27, 2008 7.101 7.134 6.837 6.940 24,248,590 -0.02(-0.22%)
Jun 26, 2008 6.977 7.103 6.942 6.955 23,655,764 -0.14(-1.91%)
Jun 25, 2008 6.948 7.233 6.916 7.090 32,892,614 +0.17(+2.49%)
Jun 24, 2008 6.929 7.027 6.842 6.918 38,070,304 -0.06(-0.81%)
Jun 23, 2008 7.118 7.149 6.948 6.975 26,384,604 -0.10(-1.42%)
Jun 20, 2008 7.171 7.190 6.999 7.075 22,662,752 -0.14(-1.90%)
Jun 19, 2008 7.027 7.227 7.020 7.212 18,735,162 +0.19(+2.67%)
Jun 18, 2008 7.038 7.142 6.977 7.025 20,522,764 -0.07(-0.92%)
Jun 17, 2008 7.288 7.328 7.070 7.090 14,820,102 -0.19(-2.60%)
Jun 16, 2008 7.234 7.323 7.088 7.280 23,119,918 +0.07(+1.03%)
Jun 13, 2008 7.136 7.214 7.084 7.206 19,382,728 +0.16(+2.23%)
Jun 12, 2008 6.883 7.159 6.863 7.049 26,981,932 +0.23(+3.42%)
Jun 11, 2008 6.955 7.036 6.794 6.816 20,117,622 -0.22(-3.13%)
Jun 10, 2008 6.927 7.090 6.794 7.036 26,889,752 +0.19(+2.77%)
Jun 09, 2008 6.877 6.948 6.785 6.846 19,140,448 -0.04(-0.60%)
Jun 06, 2008 7.066 7.101 6.850 6.887 26,135,514 -0.29(-4.07%)
Jun 05, 2008 7.086 7.247 7.038 7.179 23,274,782 +0.16(+2.23%)
Jun 04, 2008 6.903 7.099 6.903 7.023 18,325,812 +0.04(+0.59%)
Jun 03, 2008 6.894 7.016 6.892 6.981 21,962,202 +0.10(+1.46%)
Jun 02, 2008 6.863 6.925 6.718 6.881 21,164,648 -0.10(-1.50%)
May 30, 2008 7.012 7.027 6.907 6.986 13,641,532 -0.03(-0.37%)
May 29, 2008 6.918 7.057 6.835 7.012 17,100,240 +0.09(+1.32%)
May 28, 2008 6.935 7.003 6.813 6.920 18,701,150 +0.02(+0.25%)
May 27, 2008 6.824 6.992 6.792 6.903 20,138,132 +0.10(+1.47%)
May 26, 2008 6.811 6.898 6.683 6.802 0 +0.00(+0.00%)
May 23, 2008 6.811 6.898 6.683 6.802 28,423,706 -0.03(-0.38%)
May 22, 2008 6.785 6.918 6.722 6.829 14,795,805 +0.07(+0.97%)
May 21, 2008 6.855 6.890 6.746 6.763 29,294,848 -0.07(-1.08%)
May 20, 2008 6.887 6.896 6.757 6.837 20,623,182 -0.07(-1.04%)
May 19, 2008 6.927 7.016 6.868 6.909 18,568,734 -0.03(-0.38%)
May 16, 2008 7.077 7.077 6.835 6.935 24,101,924 -0.05(-0.66%)
May 15, 2008 6.859 6.992 6.763 6.981 23,212,218 +0.14(+2.04%)
May 14, 2008 6.722 6.970 6.722 6.842 28,813,172 +0.16(+2.45%)
May 13, 2008 7.040 7.040 6.606 6.678 52,492,256 -0.32(-4.64%)
May 12, 2008 6.787 7.062 6.787 7.003 21,053,816 +0.24(+3.54%)
May 09, 2008 6.739 6.881 6.643 6.763 25,589,896 +0.01(+0.13%)
May 08, 2008 6.983 7.049 6.707 6.755 35,298,784 -0.16(-2.36%)
May 07, 2008 6.992 7.088 6.909 6.918 17,003,346 -0.06(-0.91%)
May 06, 2008 6.829 7.020 6.774 6.981 20,571,610 +0.13(+1.88%)
May 05, 2008 6.948 7.025 6.826 6.853 26,801,066 -0.15(-2.12%)
May 02, 2008 7.275 7.365 6.981 7.001 29,625,950 -0.19(-2.64%)
May 01, 2008 6.940 7.284 6.859 7.190 18,338,006 +0.17(+2.42%)
Apr 30, 2008 7.306 7.332 6.981 7.020 25,125,488 -0.23(-3.19%)
Apr 29, 2008 7.169 7.297 7.129 7.251 13,853,076 +0.08(+1.16%)
Apr 28, 2008 7.201 7.227 7.084 7.169 16,673,527 -0.01(-0.12%)
Apr 25, 2008 7.005 7.190 6.968 7.177 19,842,064 +0.21(+3.07%)
Apr 24, 2008 6.911 7.016 6.831 6.964 34,465,496 +0.07(+1.08%)
Apr 23, 2008 6.874 7.007 6.789 6.890 15,955,843 +0.03(+0.41%)
Apr 22, 2008 6.898 6.911 6.731 6.861 19,257,888 -0.08(-1.13%)
Apr 21, 2008 6.931 6.968 6.848 6.940 19,703,902 -0.04(-0.59%)
Apr 18, 2008 6.896 7.055 6.896 6.981 22,383,312 +0.19(+2.73%)
Apr 17, 2008 6.774 6.824 6.707 6.796 14,060,127 -0.01(-0.16%)
Apr 16, 2008 6.724 6.831 6.687 6.807 14,432,583 +0.12(+1.79%)
Apr 15, 2008 6.774 6.774 6.619 6.687 23,372,872 -0.03(-0.45%)
Apr 14, 2008 6.587 6.768 6.587 6.718 26,416,342 +0.17(+2.53%)
Apr 11, 2008 6.635 6.689 6.537 6.552 34,837,164 -0.18(-2.62%)
Apr 10, 2008 6.770 6.909 6.534 6.728 57,071,140 -0.26(-3.74%)
Apr 09, 2008 7.092 7.094 6.859 6.990 23,793,844 -0.05(-0.65%)
Apr 08, 2008 7.005 7.066 6.946 7.036 17,062,780 +0.03(+0.47%)
Apr 07, 2008 7.297 7.297 6.977 7.003 25,609,970 -0.22(-3.08%)
Apr 04, 2008 7.463 7.463 7.149 7.225 33,259,114 -0.20(-2.67%)
Apr 03, 2008 7.471 7.508 7.336 7.423 18,996,140 -0.08(-1.07%)
Apr 02, 2008 7.508 7.587 7.439 7.504 30,438,774 +0.09(+1.18%)
Apr 01, 2008 7.245 7.484 7.009 7.417 33,415,960 +0.21(+2.93%)
Mar 31, 2008 7.101 7.258 7.068 7.206 31,106,050 +0.09(+1.22%)
Mar 28, 2008 7.118 7.179 6.990 7.118 24,436,962 -0.13(-1.80%)
Mar 27, 2008 7.386 7.434 7.245 7.249 20,623,954 -0.06(-0.86%)
Mar 26, 2008 7.482 7.482 7.259 7.312 22,404,438 -0.19(-2.58%)
Mar 25, 2008 7.511 7.537 7.397 7.506 26,010,390 +0.01(+0.17%)
Mar 24, 2008 7.456 7.611 7.373 7.493 30,217,082 +0.10(+1.36%)
Mar 21, 2008 7.020 7.421 7.020 7.393 37,577,188 +0.00(+0.00%)
Mar 20, 2008 7.020 7.421 7.020 7.393 37,577,188 +0.35(+4.95%)
Mar 19, 2008 7.216 7.299 7.036 7.044 25,623,432 -0.15(-2.12%)
Mar 18, 2008 6.962 7.199 6.962 7.197 37,639,108 +0.25(+3.57%)
Mar 17, 2008 6.850 7.049 6.772 6.948 40,265,368 -0.08(-1.15%)
Mar 14, 2008 7.062 7.169 6.831 7.029 34,731,572 -0.03(-0.40%)
Mar 13, 2008 7.003 7.112 6.942 7.057 50,663,336 -0.03(-0.40%)
Mar 12, 2008 7.125 7.247 7.025 7.086 40,321,056 -0.03(-0.37%)
Mar 11, 2008 6.887 7.112 6.887 7.112 34,457,120 +0.33(+4.88%)
Mar 10, 2008 6.802 6.877 6.745 6.781 21,501,296 -0.03(-0.42%)
Mar 07, 2008 6.787 6.918 6.711 6.809 26,358,990 -0.05(-0.67%)
Mar 06, 2008 7.203 7.203 6.842 6.855 26,728,050 -0.35(-4.84%)
Mar 05, 2008 7.275 7.321 7.081 7.203 26,333,042 -0.04(-0.54%)
Mar 04, 2008 7.040 7.267 7.040 7.243 43,551,616 +0.12(+1.71%)
Mar 03, 2008 6.951 7.125 6.911 7.121 28,698,774 +0.15(+2.13%)
Feb 29, 2008 7.005 7.136 6.925 6.972 23,062,278 -0.14(-1.90%)
Feb 28, 2008 7.086 7.206 7.075 7.108 22,123,106 -0.05(-0.76%)
Feb 27, 2008 7.227 7.254 7.101 7.162 29,436,312 -0.10(-1.32%)
Feb 26, 2008 7.105 7.280 7.094 7.258 29,709,910 +0.10(+1.46%)
Feb 25, 2008 7.081 7.179 6.999 7.153 34,994,632 +0.08(+1.11%)
Feb 22, 2008 6.855 7.081 6.831 7.075 42,253,460 +0.29(+4.20%)
Feb 21, 2008 6.831 6.957 6.781 6.789 35,608,424 -0.00(-0.06%)
Feb 20, 2008 6.495 6.925 6.495 6.794 45,970,224 +0.32(+4.88%)
Feb 19, 2008 6.565 6.646 6.460 6.478 18,923,052 -0.07(-1.03%)
Feb 18, 2008 6.493 6.561 6.415 6.545 0 +0.00(+0.00%)
Feb 15, 2008 6.493 6.561 6.415 6.545 19,512,312 +0.03(+0.43%)
Feb 14, 2008 6.746 6.807 6.497 6.517 22,839,770 -0.24(-3.52%)
Feb 13, 2008 6.755 6.792 6.615 6.755 21,211,856 +0.07(+1.08%)
Feb 12, 2008 6.787 6.813 6.624 6.683 23,124,682 -0.05(-0.74%)
Feb 11, 2008 6.598 6.783 6.532 6.733 19,306,010 +0.12(+1.85%)
Feb 08, 2008 6.829 6.887 6.606 6.611 28,285,338 -0.20(-2.97%)
Feb 07, 2008 6.678 6.911 6.678 6.813 34,941,124 +0.08(+1.26%)
Feb 06, 2008 6.813 6.903 6.694 6.728 25,473,432 -0.05(-0.77%)
Feb 05, 2008 6.744 6.957 6.744 6.781 36,140,652 -0.07(-1.02%)
Feb 04, 2008 7.038 7.088 6.783 6.850 23,397,834 -0.14(-2.06%)
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.