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

TJX Companies (NY: TJX )

98.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 30, 2007 5.532 5.592 5.493 5.561 14,467,897 +0.02(+0.41%)
Mar 29, 2007 5.563 5.610 5.495 5.538 21,322,150 +0.07(+1.32%)
Mar 28, 2007 5.511 5.511 5.423 5.466 17,893,976 -0.06(-1.01%)
Mar 27, 2007 5.549 5.569 5.497 5.522 15,982,357 -0.07(-1.25%)
Mar 26, 2007 5.567 5.598 5.518 5.592 12,288,273 +0.02(+0.41%)
Mar 23, 2007 5.559 5.577 5.528 5.569 13,538,898 +0.03(+0.52%)
Mar 22, 2007 5.666 5.666 5.342 5.540 14,959,105 +0.04(+0.67%)
Mar 21, 2007 5.464 5.530 5.423 5.503 24,975,014 +0.05(+0.83%)
Mar 20, 2007 5.507 5.509 5.427 5.458 24,514,102 +0.05(+0.88%)
Mar 19, 2007 5.404 5.462 5.394 5.410 38,271,168 +0.03(+0.50%)
Mar 16, 2007 5.392 5.445 5.365 5.384 15,536,814 -0.01(-0.15%)
Mar 15, 2007 5.346 5.406 5.342 5.392 20,077,576 +0.03(+0.54%)
Mar 14, 2007 5.414 5.423 5.309 5.363 24,420,048 -0.01(-0.27%)
Mar 13, 2007 5.534 5.518 5.357 5.377 23,898,390 -0.16(-2.83%)
Mar 12, 2007 5.590 5.604 5.513 5.534 14,595,791 -0.05(-0.81%)
Mar 09, 2007 5.666 5.683 5.528 5.579 13,734,762 -0.05(-0.92%)
Mar 08, 2007 5.584 5.681 5.582 5.631 15,369,553 +0.07(+1.30%)
Mar 07, 2007 5.507 5.584 5.489 5.559 17,653,508 +0.05(+0.94%)
Mar 06, 2007 5.565 5.604 5.460 5.507 26,552,258 -0.04(-0.63%)
Mar 05, 2007 5.633 5.668 5.538 5.542 21,197,494 -0.09(-1.58%)
Mar 02, 2007 5.676 5.740 5.629 5.631 11,653,459 -0.05(-0.80%)
Mar 01, 2007 5.590 5.744 5.532 5.676 18,242,684 +0.00(+0.07%)
Feb 28, 2007 5.681 5.742 5.615 5.672 20,754,376 -0.01(-0.15%)
Feb 27, 2007 5.813 5.829 5.617 5.681 28,492,966 -0.15(-2.51%)
Feb 26, 2007 5.883 5.909 5.775 5.827 15,683,155 -0.05(-0.77%)
Feb 23, 2007 5.909 5.932 5.825 5.872 13,485,084 -0.04(-0.59%)
Feb 22, 2007 5.825 5.942 5.825 5.907 26,167,802 +0.09(+1.63%)
Feb 21, 2007 5.852 5.879 5.740 5.813 29,850,928 -0.10(-1.74%)
Feb 20, 2007 5.879 5.934 5.806 5.916 12,411,222 +0.04(+0.74%)
Feb 16, 2007 5.909 5.924 5.850 5.872 10,099,632 -0.05(-0.87%)
Feb 15, 2007 5.893 5.938 5.850 5.924 9,453,861 +0.02(+0.35%)
Feb 14, 2007 5.829 5.922 5.798 5.903 18,719,996 +0.11(+1.85%)
Feb 13, 2007 5.796 5.827 5.761 5.796 13,234,605 +0.01(+0.18%)
Feb 12, 2007 5.788 5.810 5.761 5.786 10,084,724 -0.01(-0.14%)
Feb 09, 2007 5.885 5.922 5.773 5.794 17,186,148 -0.11(-1.78%)
Feb 08, 2007 5.802 5.905 5.796 5.899 12,387,466 +0.09(+1.49%)
Feb 07, 2007 5.852 5.858 5.761 5.813 9,442,710 -0.04(-0.60%)
Feb 06, 2007 5.792 5.852 5.773 5.848 9,940,613 +0.05(+0.85%)
Feb 05, 2007 5.934 5.934 5.734 5.798 21,873,324 -0.12(-2.02%)
Feb 02, 2007 5.876 5.934 5.846 5.918 28,569,566 +0.04(+0.70%)
Feb 01, 2007 5.982 6.070 5.852 5.876 51,611,776 -0.22(-3.65%)
Jan 31, 2007 6.079 6.126 6.029 6.099 13,404,120 +0.02(+0.34%)
Jan 30, 2007 6.079 6.134 6.039 6.079 13,811,848 +0.02(+0.27%)
Jan 29, 2007 6.085 6.114 6.054 6.062 15,599,839 -0.02(-0.37%)
Jan 26, 2007 6.149 6.163 6.046 6.085 16,760,483 -0.06(-0.97%)
Jan 25, 2007 6.190 6.196 6.128 6.145 15,658,987 -0.05(-0.83%)
Jan 24, 2007 6.161 6.237 6.151 6.196 11,133,254 +0.04(+0.67%)
Jan 23, 2007 6.178 6.204 6.112 6.155 14,235,090 -0.02(-0.37%)
Jan 22, 2007 6.182 6.196 6.089 6.178 23,385,942 -0.02(-0.27%)
Jan 19, 2007 6.153 6.202 6.021 6.194 21,601,344 +0.11(+1.80%)
Jan 18, 2007 6.095 6.103 5.982 6.085 25,194,780 -0.03(-0.44%)
Jan 17, 2007 6.132 6.209 5.951 6.112 25,752,316 -0.05(-0.74%)
Jan 16, 2007 6.176 6.188 6.046 6.157 13,136,503 -0.02(-0.30%)
Jan 12, 2007 6.124 6.221 6.105 6.176 19,670,332 +0.00(+0.00%)
Jan 11, 2007 6.085 6.184 6.085 6.176 12,470,369 +0.09(+1.53%)
Jan 10, 2007 6.017 6.108 5.976 6.083 8,400,361 +0.05(+0.75%)
Jan 09, 2007 5.965 6.085 5.963 6.037 10,301,799 +0.08(+1.32%)
Jan 08, 2007 5.988 6.033 5.934 5.959 14,427,561 -0.04(-0.65%)
Jan 05, 2007 6.095 6.136 5.959 5.998 16,011,931 -0.13(-2.15%)
Jan 04, 2007 5.920 6.149 5.736 6.130 23,250,680 +0.22(+3.66%)
Jan 03, 2007 5.961 6.081 5.864 5.914 24,130,616 +0.03(+0.53%)
Dec 29, 2006 5.936 5.973 5.858 5.883 6,007,322 -0.05(-0.90%)
Dec 28, 2006 5.969 6.039 5.922 5.936 5,737,281 -0.03(-0.52%)
Dec 27, 2006 5.920 5.978 5.870 5.967 6,417,474 +0.07(+1.26%)
Dec 26, 2006 5.934 5.934 5.821 5.893 7,452,066 -0.04(-0.66%)
Dec 22, 2006 5.951 6.062 5.912 5.932 5,129,325 +0.01(+0.21%)
Dec 21, 2006 6.013 6.048 5.914 5.920 14,159,944 -0.03(-0.49%)
Dec 20, 2006 5.866 6.033 5.866 5.949 18,808,820 +0.00(+0.03%)
Dec 19, 2006 5.930 5.978 5.866 5.947 10,903,452 +0.00(+0.07%)
Dec 18, 2006 6.002 6.023 5.918 5.942 13,369,213 -0.05(-0.83%)
Dec 15, 2006 6.068 6.077 5.988 5.992 21,126,712 -0.03(-0.45%)
Dec 14, 2006 5.839 6.039 5.833 6.019 24,584,886 +0.22(+3.81%)
Dec 13, 2006 5.753 5.813 5.703 5.798 16,235,430 +0.09(+1.59%)
Dec 12, 2006 5.825 5.829 5.683 5.707 16,827,386 -0.10(-1.77%)
Dec 11, 2006 5.784 5.839 5.763 5.810 12,004,464 +0.04(+0.64%)
Dec 08, 2006 5.736 5.796 5.734 5.773 9,864,013 +0.04(+0.65%)
Dec 07, 2006 5.817 5.837 5.722 5.736 14,606,457 -0.07(-1.21%)
Dec 06, 2006 5.775 5.815 5.714 5.806 18,422,422 +0.09(+1.55%)
Dec 05, 2006 5.747 5.759 5.645 5.718 14,373,746 -0.04(-0.65%)
Dec 04, 2006 5.586 5.796 5.575 5.755 18,883,966 +0.20(+3.56%)
Dec 01, 2006 5.629 5.732 5.501 5.557 25,380,464 -0.10(-1.75%)
Nov 30, 2006 5.701 5.703 5.528 5.656 30,181,086 -0.02(-0.40%)
Nov 29, 2006 5.662 5.755 5.662 5.678 19,686,816 +0.03(+0.47%)
Nov 28, 2006 5.631 5.726 5.623 5.652 28,333,462 +0.02(+0.37%)
Nov 27, 2006 5.790 5.829 5.631 5.631 23,829,062 -0.19(-3.19%)
Nov 24, 2006 5.775 5.837 5.771 5.817 5,526,387 -0.01(-0.21%)
Nov 22, 2006 5.889 5.922 5.808 5.829 16,472,019 -0.04(-0.67%)
Nov 21, 2006 5.965 5.982 5.858 5.868 20,115,392 -0.08(-1.35%)
Nov 20, 2006 6.033 6.123 5.949 5.949 14,380,049 -0.08(-1.37%)
Nov 17, 2006 6.136 6.138 6.031 6.031 17,208,936 -0.12(-1.88%)
Nov 16, 2006 6.138 6.151 6.081 6.147 11,935,135 +0.00(+0.03%)
Nov 15, 2006 5.940 6.155 5.930 6.145 25,333,438 +0.26(+4.45%)
Nov 14, 2006 5.858 5.949 5.796 5.883 24,843,776 +0.02(+0.35%)
Nov 13, 2006 5.928 5.961 5.829 5.862 12,430,130 -0.04(-0.73%)
Nov 10, 2006 5.945 5.961 5.883 5.905 15,158,659 -0.02(-0.42%)
Nov 09, 2006 6.035 6.056 5.924 5.930 19,044,438 -0.11(-1.88%)
Nov 08, 2006 6.072 6.105 6.017 6.044 11,716,000 -0.03(-0.48%)
Nov 07, 2006 6.011 6.103 5.984 6.072 13,923,355 +0.05(+0.79%)
Nov 06, 2006 5.874 6.033 5.858 6.025 19,913,224 +0.15(+2.56%)
Nov 03, 2006 5.872 5.924 5.792 5.874 19,692,150 +0.03(+0.57%)
Nov 02, 2006 5.821 5.899 5.734 5.841 20,365,554 +0.02(+0.35%)
Nov 01, 2006 5.982 5.986 5.813 5.821 9,390,350 -0.15(-2.52%)
Oct 31, 2006 5.951 6.031 5.947 5.971 12,667,203 +0.00(+0.00%)
Oct 30, 2006 5.947 6.025 5.907 5.971 8,844,450 +0.03(+0.45%)
Oct 27, 2006 6.011 6.031 5.940 5.945 8,252,008 -0.09(-1.50%)
Oct 26, 2006 6.002 6.044 5.945 6.035 10,183,989 +0.04(+0.58%)
Oct 25, 2006 6.097 6.108 5.951 6.000 17,838,222 -0.10(-1.59%)
Oct 24, 2006 6.013 6.134 6.000 6.097 24,358,962 +0.03(+0.44%)
Oct 23, 2006 5.982 6.120 5.969 6.070 15,750,616 +0.04(+0.62%)
Oct 20, 2006 6.074 6.077 6.000 6.033 14,673,361 +0.02(+0.41%)
Oct 19, 2006 6.013 6.095 5.992 6.008 13,784,698 -0.04(-0.61%)
Oct 18, 2006 5.982 6.064 5.978 6.046 15,168,840 +0.07(+1.17%)
Oct 17, 2006 5.982 5.994 5.932 5.976 11,366,449 -0.01(-0.10%)
Oct 16, 2006 6.017 6.019 5.967 5.982 11,112,892 -0.01(-0.14%)
Oct 13, 2006 5.982 5.994 5.951 5.990 12,533,880 +0.01(+0.14%)
Oct 12, 2006 6.002 6.006 5.949 5.982 20,223,504 +0.02(+0.28%)
Oct 11, 2006 6.008 6.025 5.963 5.965 20,050,426 -0.04(-0.72%)
Oct 10, 2006 5.940 6.025 5.940 6.008 14,451,317 +0.01(+0.14%)
Oct 09, 2006 5.982 6.000 5.926 6.000 11,363,540 +0.00(+0.07%)
Oct 06, 2006 5.897 6.035 5.834 5.996 26,378,694 +0.05(+0.90%)
Oct 05, 2006 6.033 6.044 5.860 5.942 41,136,412 +0.10(+1.73%)
Oct 04, 2006 5.815 5.850 5.780 5.841 27,048,706 +0.03(+0.46%)
Oct 03, 2006 5.868 5.879 5.806 5.815 18,711,856 -0.03(-0.46%)
Oct 02, 2006 5.782 5.860 5.738 5.841 19,329,994 +0.06(+1.03%)
Sep 29, 2006 5.903 5.905 5.780 5.782 17,767,440 -0.12(-2.10%)
Sep 28, 2006 5.899 5.922 5.839 5.905 17,035,372 +0.03(+0.56%)
Sep 27, 2006 5.909 5.953 5.848 5.872 14,981,218 -0.06(-1.08%)
Sep 26, 2006 5.854 5.976 5.843 5.936 30,096,728 +0.10(+1.70%)
Sep 25, 2006 5.862 5.879 5.777 5.837 20,882,850 +0.08(+1.40%)
Sep 22, 2006 5.703 5.769 5.664 5.757 13,062,326 +0.00(+0.04%)
Sep 21, 2006 5.792 5.841 5.695 5.755 32,105,310 -0.07(-1.27%)
Sep 20, 2006 5.870 5.881 5.827 5.829 23,902,754 -0.06(-0.98%)
Sep 19, 2006 5.757 5.887 5.757 5.887 29,084,438 +0.18(+3.18%)
Sep 18, 2006 5.736 5.771 5.697 5.705 12,303,593 -0.08(-1.43%)
Sep 15, 2006 5.796 5.825 5.738 5.788 20,604,082 +0.01(+0.25%)
Sep 14, 2006 5.734 5.813 5.685 5.773 18,155,290 +0.01(+0.14%)
Sep 13, 2006 5.751 5.800 5.693 5.765 29,474,228 +0.04(+0.61%)
Sep 12, 2006 5.645 5.753 5.633 5.730 31,696,612 +0.11(+1.91%)
Sep 11, 2006 5.518 5.664 5.516 5.623 17,222,994 +0.07(+1.19%)
Sep 08, 2006 5.487 5.559 5.476 5.557 13,038,571 +0.02(+0.34%)
Sep 07, 2006 5.549 5.579 5.526 5.538 12,213,903 -0.03(-0.56%)
Sep 06, 2006 5.565 5.571 5.505 5.569 13,331,883 +0.00(+0.07%)
Sep 05, 2006 5.532 5.569 5.513 5.565 10,580,567 +0.03(+0.60%)
Sep 01, 2006 5.518 5.536 5.470 5.532 7,204,326 +0.01(+0.26%)
Aug 31, 2006 5.518 5.546 5.454 5.518 16,845,326 +0.00(+0.00%)
Aug 30, 2006 5.511 5.528 5.456 5.518 15,900,424 +0.01(+0.15%)
Aug 29, 2006 5.402 5.532 5.363 5.509 16,997,556 +0.02(+0.34%)
Aug 28, 2006 5.406 5.530 5.406 5.491 11,141,981 +0.09(+1.60%)
Aug 25, 2006 5.384 5.419 5.353 5.404 12,302,139 +0.00(+0.00%)
Aug 24, 2006 5.549 5.561 5.396 5.404 12,977,484 -0.14(-2.57%)
Aug 23, 2006 5.532 5.563 5.487 5.546 8,853,177 +0.00(+0.00%)
Aug 22, 2006 5.561 5.561 5.509 5.546 8,292,732 -0.01(-0.26%)
Aug 21, 2006 5.489 5.569 5.478 5.561 10,087,996 +0.03(+0.60%)
Aug 18, 2006 5.569 5.569 5.491 5.528 10,669,288 -0.04(-0.63%)
Aug 17, 2006 5.538 5.617 5.522 5.563 16,833,690 +0.00(+0.04%)
Aug 16, 2006 5.435 5.569 5.435 5.561 16,476,867 +0.02(+0.33%)
Aug 15, 2006 5.507 5.579 5.493 5.542 33,768,704 +0.09(+1.70%)
Aug 14, 2006 5.528 5.569 5.441 5.450 27,549,520 -0.06(-1.12%)
Aug 11, 2006 5.377 5.511 5.369 5.511 22,635,450 +0.13(+2.49%)
Aug 10, 2006 5.188 5.394 5.159 5.377 18,416,120 +0.15(+2.88%)
Aug 09, 2006 5.309 5.338 5.227 5.227 9,090,250 -0.04(-0.78%)
Aug 08, 2006 5.344 5.359 5.266 5.268 12,027,250 -0.05(-1.01%)
Aug 07, 2006 5.229 5.340 5.227 5.322 14,151,702 +0.00(+0.04%)
Aug 04, 2006 5.326 5.371 5.289 5.320 25,523,000 +0.05(+0.86%)
Aug 03, 2006 4.992 5.285 4.971 5.274 19,631,548 +0.28(+5.66%)
Aug 02, 2006 5.086 5.089 4.969 4.992 18,628,468 -0.09(-1.87%)
Aug 01, 2006 5.029 5.093 4.950 5.086 17,136,214 +0.06(+1.19%)
Jul 31, 2006 5.068 5.103 5.006 5.027 7,361,891 -0.02(-0.49%)
Jul 28, 2006 5.006 5.082 4.985 5.051 9,320,537 +0.08(+1.58%)
Jul 27, 2006 5.080 5.132 4.961 4.973 10,934,965 -0.07(-1.47%)
Jul 26, 2006 5.146 5.148 5.043 5.047 10,636,805 -0.11(-2.04%)
Jul 25, 2006 5.058 5.179 5.025 5.152 15,613,899 +0.06(+1.09%)
Jul 24, 2006 4.884 5.111 4.967 5.097 16,720,243 +0.21(+4.39%)
Jul 21, 2006 4.948 4.954 4.882 4.882 9,962,430 -0.06(-1.21%)
Jul 20, 2006 5.029 5.039 4.934 4.942 8,734,882 -0.11(-2.08%)
Jul 19, 2006 4.845 5.074 4.870 5.047 15,675,470 +0.20(+4.22%)
Jul 18, 2006 4.919 4.919 4.767 4.843 23,959,962 -0.10(-1.96%)
Jul 17, 2006 4.802 4.950 4.794 4.940 11,575,404 +0.12(+2.39%)
Jul 14, 2006 4.866 4.911 4.787 4.825 12,413,646 -0.07(-1.35%)
Jul 13, 2006 4.936 4.969 4.849 4.891 18,399,636 -0.07(-1.37%)
Jul 12, 2006 4.994 5.074 4.950 4.959 11,879,867 +0.03(+0.59%)
Jul 11, 2006 4.899 4.944 4.831 4.930 9,404,410 +0.00(+0.04%)
Jul 10, 2006 4.880 5.002 4.880 4.928 11,153,616 +0.05(+0.97%)
Jul 07, 2006 4.765 4.890 4.752 4.880 21,861,688 +0.06(+1.24%)
Jul 06, 2006 4.806 4.831 4.717 4.820 31,790,182 +0.24(+5.13%)
Jul 05, 2006 4.631 4.662 4.571 4.585 15,039,880 -0.08(-1.72%)
Jul 03, 2006 4.719 4.732 4.639 4.666 4,089,885 -0.05(-1.05%)
Jun 30, 2006 4.711 4.726 4.676 4.715 10,159,264 +0.02(+0.53%)
Jun 29, 2006 4.688 4.705 4.649 4.690 11,529,831 +0.04(+0.93%)
Jun 28, 2006 4.651 4.680 4.583 4.647 7,552,907 +0.01(+0.13%)
Jun 27, 2006 4.688 4.721 4.637 4.641 9,274,964 -0.06(-1.27%)
Jun 26, 2006 4.690 4.736 4.682 4.701 8,085,232 -0.00(-0.04%)
Jun 23, 2006 4.703 4.752 4.666 4.703 9,881,951 -0.02(-0.48%)
Jun 22, 2006 4.721 4.744 4.680 4.726 7,931,546 -0.01(-0.22%)
Jun 21, 2006 4.672 4.744 4.670 4.736 6,112,042 +0.06(+1.19%)
Jun 20, 2006 4.662 4.707 4.637 4.680 6,821,324 +0.02(+0.40%)
Jun 19, 2006 4.721 4.734 4.635 4.662 8,118,199 -0.04(-0.83%)
Jun 16, 2006 4.734 4.744 4.688 4.701 10,666,864 -0.03(-0.70%)
Jun 15, 2006 4.643 4.748 4.635 4.734 14,859,045 +0.09(+2.00%)
Jun 14, 2006 4.589 4.713 4.583 4.641 16,951,500 +0.05(+1.17%)
Jun 13, 2006 4.641 4.701 4.587 4.587 16,300,880 -0.05(-1.11%)
Jun 12, 2006 4.765 4.783 4.637 4.639 12,124,213 -0.11(-2.26%)
Jun 09, 2006 4.800 4.827 4.744 4.746 7,945,121 -0.06(-1.20%)
Jun 08, 2006 4.744 4.837 4.672 4.804 12,699,686 +0.07(+1.39%)
Jun 07, 2006 4.800 4.833 4.738 4.738 8,848,329 -0.07(-1.37%)
Jun 06, 2006 4.822 4.847 4.726 4.804 9,953,703 +0.01(+0.26%)
Jun 05, 2006 4.862 4.876 4.789 4.792 6,573,099 -0.10(-1.98%)
Jun 02, 2006 4.946 4.948 4.833 4.888 8,633,556 -0.06(-1.13%)
Jun 01, 2006 4.899 4.971 4.866 4.944 10,764,796 +0.05(+1.10%)
May 31, 2006 4.806 4.893 4.806 4.891 9,916,372 +0.10(+2.02%)
May 30, 2006 4.837 4.858 4.781 4.794 8,608,831 -0.07(-1.40%)
May 26, 2006 4.899 4.899 4.837 4.862 8,570,531 -0.03(-0.67%)
May 25, 2006 4.899 4.907 4.851 4.895 8,099,777 +0.00(+0.08%)
May 24, 2006 4.818 4.891 4.787 4.891 24,065,650 +0.05(+1.02%)
May 23, 2006 4.901 4.919 4.841 4.841 13,356,123 -0.06(-1.30%)
May 22, 2006 4.932 4.948 4.839 4.905 8,858,510 -0.03(-0.59%)
May 19, 2006 4.950 4.981 4.893 4.934 12,123,243 +0.01(+0.29%)
May 18, 2006 4.880 4.954 4.853 4.919 12,737,986 +0.05(+0.97%)
May 17, 2006 4.878 4.905 4.825 4.872 13,673,191 -0.03(-0.55%)
May 16, 2006 4.928 4.961 4.845 4.899 16,485,593 -0.03(-0.54%)
May 15, 2006 4.833 4.967 4.806 4.926 12,520,305 +0.09(+1.92%)
May 12, 2006 4.942 4.954 4.831 4.833 13,924,325 -0.11(-2.21%)
May 11, 2006 5.004 5.012 4.924 4.942 10,570,871 -0.09(-1.80%)
May 10, 2006 5.037 5.060 5.010 5.033 7,058,397 -0.03(-0.61%)
May 09, 2006 5.064 5.099 5.056 5.064 8,234,070 -0.01(-0.12%)
May 08, 2006 5.006 5.142 5.002 5.070 13,072,023 +0.04(+0.86%)
May 05, 2006 5.012 5.049 4.994 5.027 10,776,431 +0.07(+1.41%)
May 04, 2006 4.833 4.996 4.833 4.957 20,124,602 +0.13(+2.74%)
May 03, 2006 4.938 4.938 4.812 4.825 28,680,104 -0.11(-2.17%)
May 02, 2006 4.930 4.981 4.895 4.932 20,699,592 +0.00(+0.04%)
May 01, 2006 4.998 5.043 4.921 4.930 10,731,344 -0.05(-0.95%)
Apr 28, 2006 5.008 5.033 4.952 4.977 11,449,837 -0.03(-0.58%)
Apr 27, 2006 4.981 5.031 4.928 5.006 17,947,306 +0.02(+0.46%)
Apr 26, 2006 5.023 5.072 4.977 4.983 11,944,347 -0.03(-0.58%)
Apr 25, 2006 5.006 5.062 4.985 5.012 5,949,144 +0.01(+0.12%)
Apr 24, 2006 5.037 5.064 4.969 5.006 6,849,928 -0.05(-0.98%)
Apr 21, 2006 5.111 5.111 5.037 5.056 10,702,740 -0.01(-0.20%)
Apr 20, 2006 5.031 5.105 5.018 5.066 4,440,890 +0.02(+0.45%)
Apr 19, 2006 5.025 5.056 4.994 5.043 6,400,991 +0.01(+0.12%)
Apr 18, 2006 4.952 5.051 4.952 5.037 6,275,424 +0.09(+1.79%)
Apr 17, 2006 4.985 5.008 4.940 4.948 9,396,168 -0.05(-0.99%)
Apr 13, 2006 4.994 5.023 4.981 4.998 6,544,495 +0.00(+0.08%)
Apr 12, 2006 5.002 5.031 4.977 4.994 8,682,038 -0.00(-0.04%)
Apr 11, 2006 5.033 5.035 4.987 4.996 13,323,156 -0.04(-0.78%)
Apr 10, 2006 5.041 5.053 5.008 5.035 15,787,462 -0.01(-0.25%)
Apr 07, 2006 5.072 5.099 5.008 5.047 11,921,076 -0.02(-0.45%)
Apr 06, 2006 5.029 5.082 5.012 5.070 17,833,374 +0.04(+0.82%)
Apr 05, 2006 5.043 5.066 5.016 5.029 12,646,356 -0.02(-0.41%)
Apr 04, 2006 5.033 5.109 5.012 5.049 31,956,958 +0.02(+0.37%)
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.