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

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
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 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.