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

TJX Companies (NY: TJX )

96.36 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2008 6.379 6.626 6.327 6.545 57,793,208 +0.08(+1.18%)
Jan 30, 2008 6.584 6.603 6.429 6.468 43,034,380 -0.12(-1.76%)
Jan 29, 2008 6.553 6.609 6.303 6.584 38,771,440 +0.08(+1.31%)
Jan 28, 2008 6.278 6.516 6.236 6.499 28,294,558 +0.24(+3.87%)
Jan 25, 2008 6.474 6.477 6.205 6.257 29,292,842 -0.17(-2.64%)
Jan 24, 2008 6.615 6.615 6.410 6.427 57,333,596 -0.15(-2.24%)
Jan 23, 2008 6.139 6.605 6.096 6.574 66,256,796 +0.42(+6.87%)
Jan 22, 2008 5.681 6.170 5.662 6.152 43,766,728 +0.17(+2.87%)
Jan 21, 2008 6.075 6.147 5.853 5.980 0 +0.00(+0.00%)
Jan 18, 2008 6.075 6.147 5.853 5.980 32,293,834 -0.03(-0.55%)
Jan 17, 2008 5.951 6.108 5.947 6.013 47,030,908 +0.09(+1.47%)
Jan 16, 2008 5.829 6.004 5.818 5.926 31,018,620 +0.06(+0.99%)
Jan 15, 2008 5.868 5.932 5.814 5.868 25,651,772 -0.06(-1.05%)
Jan 14, 2008 5.924 5.936 5.783 5.930 21,506,512 +0.08(+1.31%)
Jan 11, 2008 5.826 5.969 5.758 5.853 33,241,730 -0.04(-0.63%)
Jan 10, 2008 5.481 5.976 5.481 5.891 53,540,280 +0.38(+6.87%)
Jan 09, 2008 5.514 5.536 5.278 5.512 29,737,582 +0.01(+0.11%)
Jan 08, 2008 5.708 5.746 5.493 5.505 25,788,120 -0.19(-3.27%)
Jan 07, 2008 5.644 5.771 5.578 5.692 23,792,320 +0.05(+0.84%)
Jan 04, 2008 5.731 5.783 5.607 5.644 27,946,176 -0.13(-2.26%)
Jan 03, 2008 5.835 5.901 5.758 5.775 18,075,796 -0.03(-0.53%)
Jan 02, 2008 5.942 5.978 5.721 5.806 20,051,512 -0.14(-2.40%)
Jan 01, 2008 5.878 6.048 5.864 5.949 0 +0.00(+0.00%)
Dec 31, 2007 5.878 6.048 5.864 5.949 13,163,432 +0.04(+0.67%)
Dec 28, 2007 5.980 6.025 5.903 5.909 10,296,324 -0.04(-0.59%)
Dec 27, 2007 5.990 6.046 5.944 5.944 12,765,927 -0.07(-1.20%)
Dec 26, 2007 6.079 6.104 5.913 6.017 9,164,562 -0.12(-1.89%)
Dec 24, 2007 6.027 6.176 6.027 6.133 3,848,328 +0.05(+0.89%)
Dec 21, 2007 6.044 6.120 6.009 6.079 20,929,148 +0.10(+1.63%)
Dec 20, 2007 5.930 6.004 5.839 5.982 15,186,456 +0.07(+1.23%)
Dec 19, 2007 6.149 6.149 5.880 5.909 18,224,376 -0.18(-2.99%)
Dec 18, 2007 6.042 6.174 5.955 6.091 24,668,818 +0.11(+1.76%)
Dec 17, 2007 5.953 6.102 5.930 5.986 14,355,667 +0.00(+0.03%)
Dec 14, 2007 6.083 6.131 5.978 5.984 14,880,696 -0.17(-2.73%)
Dec 13, 2007 6.241 6.286 6.021 6.152 23,474,478 -0.10(-1.65%)
Dec 12, 2007 6.334 6.406 6.158 6.255 19,507,672 +0.07(+1.17%)
Dec 11, 2007 6.392 6.448 6.149 6.183 27,851,692 -0.21(-3.33%)
Dec 10, 2007 6.390 6.417 6.307 6.396 14,824,217 +0.01(+0.16%)
Dec 07, 2007 6.205 6.404 6.205 6.385 22,009,074 +0.17(+2.77%)
Dec 06, 2007 6.056 6.305 5.947 6.214 30,003,656 +0.21(+3.48%)
Dec 05, 2007 6.038 6.114 5.961 6.004 17,699,054 +0.00(+0.00%)
Dec 04, 2007 5.870 6.046 5.806 6.004 23,857,112 +0.08(+1.29%)
Dec 03, 2007 6.110 6.110 5.928 5.928 17,272,096 -0.15(-2.42%)
Nov 30, 2007 5.951 6.112 5.938 6.075 23,277,052 +0.26(+4.49%)
Nov 29, 2007 5.907 5.907 5.787 5.814 19,212,644 -0.11(-1.78%)
Nov 28, 2007 5.698 5.971 5.688 5.920 26,587,702 +0.25(+4.50%)
Nov 27, 2007 5.657 5.768 5.619 5.665 21,052,398 +0.01(+0.26%)
Nov 26, 2007 5.918 5.918 5.642 5.650 35,196,588 -0.25(-4.31%)
Nov 23, 2007 5.893 5.932 5.845 5.905 12,565,697 +0.05(+0.81%)
Nov 21, 2007 5.826 5.947 5.750 5.857 18,506,272 -0.06(-0.95%)
Nov 20, 2007 5.849 6.019 5.804 5.913 28,715,700 +0.08(+1.35%)
Nov 19, 2007 6.048 6.048 5.831 5.835 26,493,166 -0.24(-3.95%)
Nov 16, 2007 6.108 6.160 5.967 6.075 24,537,942 +0.01(+0.20%)
Nov 15, 2007 6.021 6.149 6.011 6.062 20,930,380 +0.01(+0.10%)
Nov 14, 2007 6.323 6.323 6.038 6.056 42,306,052 -0.24(-3.85%)
Nov 13, 2007 6.168 6.419 6.100 6.299 42,816,980 +0.23(+3.75%)
Nov 12, 2007 5.822 6.149 5.822 6.071 30,879,664 +0.18(+3.02%)
Nov 09, 2007 5.876 6.025 5.837 5.893 32,517,856 -0.01(-0.21%)
Nov 08, 2007 5.808 6.031 5.710 5.905 40,929,264 +0.25(+4.51%)
Nov 07, 2007 5.603 5.756 5.599 5.650 31,776,156 -0.04(-0.66%)
Nov 06, 2007 5.675 5.708 5.512 5.688 22,466,400 +0.01(+0.15%)
Nov 05, 2007 5.671 5.748 5.611 5.679 23,516,732 -0.07(-1.22%)
Nov 02, 2007 5.773 5.814 5.611 5.750 27,900,792 -0.01(-0.25%)
Nov 01, 2007 5.994 6.002 5.742 5.764 30,895,554 -0.23(-3.77%)
Oct 31, 2007 5.961 6.102 5.920 5.990 32,404,552 +0.09(+1.58%)
Oct 30, 2007 5.849 5.936 5.797 5.897 16,517,149 +0.01(+0.25%)
Oct 29, 2007 5.963 6.004 5.868 5.882 13,057,623 -0.07(-1.11%)
Oct 26, 2007 5.988 6.017 5.847 5.949 17,109,272 +0.03(+0.56%)
Oct 25, 2007 6.038 6.081 5.808 5.915 20,967,250 -0.11(-1.79%)
Oct 24, 2007 6.071 6.102 5.905 6.023 19,409,594 -0.05(-0.78%)
Oct 23, 2007 6.027 6.077 5.934 6.071 20,653,802 +0.05(+0.79%)
Oct 22, 2007 5.851 6.054 5.800 6.023 24,929,068 +0.15(+2.61%)
Oct 19, 2007 5.961 6.048 5.853 5.870 21,988,736 -0.11(-1.90%)
Oct 18, 2007 6.054 6.067 5.932 5.984 17,006,882 -0.12(-1.93%)
Oct 17, 2007 6.232 6.270 6.036 6.102 20,403,622 -0.07(-1.14%)
Oct 16, 2007 6.185 6.276 6.139 6.172 18,888,540 -0.03(-0.50%)
Oct 15, 2007 6.334 6.346 6.158 6.203 17,259,960 -0.13(-2.03%)
Oct 12, 2007 6.375 6.439 6.263 6.332 17,522,696 -0.05(-0.81%)
Oct 11, 2007 6.216 6.624 6.214 6.383 43,229,976 +0.24(+3.91%)
Oct 10, 2007 6.085 6.178 6.065 6.143 17,101,062 +0.00(+0.03%)
Oct 09, 2007 6.245 6.274 6.077 6.141 26,557,262 +0.00(+0.07%)
Oct 08, 2007 6.021 6.156 5.922 6.137 31,165,198 +0.12(+2.07%)
Oct 05, 2007 5.998 6.065 5.980 6.013 15,212,063 +0.08(+1.33%)
Oct 04, 2007 6.089 6.102 5.864 5.934 20,756,674 -0.13(-2.15%)
Oct 03, 2007 5.998 6.135 5.982 6.065 15,889,286 +0.04(+0.65%)
Oct 02, 2007 6.036 6.050 5.957 6.025 13,471,530 -0.02(-0.34%)
Oct 01, 2007 5.984 6.071 5.913 6.046 17,367,662 +0.03(+0.45%)
Sep 28, 2007 6.036 6.087 5.996 6.019 22,348,550 -0.01(-0.10%)
Sep 27, 2007 6.083 6.143 6.017 6.025 24,736,362 -0.09(-1.46%)
Sep 26, 2007 6.369 6.369 6.083 6.114 23,681,552 -0.21(-3.34%)
Sep 25, 2007 6.189 6.325 6.100 6.325 21,930,778 +0.05(+0.86%)
Sep 24, 2007 6.108 6.396 6.108 6.272 21,780,772 +0.04(+0.66%)
Sep 21, 2007 6.307 6.315 6.193 6.230 31,213,978 -0.07(-1.12%)
Sep 20, 2007 6.599 6.586 6.299 6.301 24,823,296 -0.30(-4.52%)
Sep 19, 2007 6.522 6.721 6.503 6.599 27,460,896 +0.14(+2.11%)
Sep 18, 2007 6.315 6.522 6.321 6.462 25,346,838 +0.15(+2.33%)
Sep 17, 2007 6.336 6.406 6.311 6.315 10,758,629 -0.07(-1.10%)
Sep 14, 2007 6.330 6.402 6.212 6.385 11,147,470 +0.03(+0.46%)
Sep 13, 2007 6.261 6.419 6.243 6.356 16,409,446 +0.14(+2.33%)
Sep 12, 2007 6.209 6.313 6.164 6.212 17,485,024 -0.01(-0.17%)
Sep 11, 2007 6.052 6.230 6.081 6.222 15,781,100 +0.17(+2.81%)
Sep 10, 2007 6.106 6.139 6.000 6.052 13,612,074 -0.05(-0.88%)
Sep 07, 2007 6.174 6.303 6.048 6.106 16,567,861 -0.18(-2.93%)
Sep 06, 2007 6.106 6.336 6.036 6.290 25,178,280 +0.18(+3.02%)
Sep 05, 2007 6.334 6.334 6.050 6.106 19,022,806 -0.17(-2.67%)
Sep 04, 2007 6.315 6.396 6.257 6.274 16,850,400 -0.04(-0.62%)
Aug 31, 2007 6.238 6.352 6.205 6.313 15,634,277 +0.13(+2.08%)
Aug 30, 2007 6.259 6.284 6.139 6.185 14,591,541 -0.07(-1.19%)
Aug 29, 2007 6.129 6.282 6.089 6.259 19,744,848 +0.16(+2.68%)
Aug 28, 2007 6.344 6.361 6.081 6.096 22,141,838 -0.27(-4.23%)
Aug 27, 2007 6.332 6.454 6.315 6.365 22,943,976 -0.00(-0.03%)
Aug 24, 2007 6.180 6.369 6.139 6.367 19,313,556 +0.18(+2.88%)
Aug 23, 2007 6.180 6.222 6.125 6.189 13,545,907 +0.01(+0.13%)
Aug 22, 2007 6.195 6.232 6.094 6.180 17,499,514 +0.04(+0.71%)
Aug 21, 2007 6.139 6.176 6.079 6.137 13,938,563 -0.00(-0.03%)
Aug 20, 2007 6.191 6.241 6.104 6.139 29,578,790 -0.07(-1.17%)
Aug 17, 2007 6.162 6.259 6.089 6.212 39,451,544 +0.15(+2.42%)
Aug 16, 2007 5.897 6.162 5.611 6.065 34,690,264 +0.17(+2.84%)
Aug 15, 2007 5.733 5.928 5.710 5.897 29,539,032 +0.19(+3.26%)
Aug 14, 2007 5.706 5.851 5.599 5.710 28,549,422 -0.02(-0.29%)
Aug 13, 2007 5.698 5.860 5.694 5.727 17,117,966 +0.03(+0.51%)
Aug 10, 2007 5.595 5.762 5.443 5.698 21,630,728 +0.11(+1.93%)
Aug 09, 2007 5.909 5.903 5.580 5.590 28,377,906 -0.32(-5.40%)
Aug 08, 2007 5.953 5.963 5.804 5.909 21,702,092 -0.00(-0.07%)
Aug 07, 2007 5.837 5.961 5.760 5.913 27,590,956 +0.06(+0.99%)
Aug 06, 2007 5.768 5.855 5.580 5.855 26,689,572 +0.20(+3.55%)
Aug 03, 2007 5.721 5.824 5.650 5.655 25,522,682 -0.17(-2.91%)
Aug 02, 2007 5.835 5.860 5.760 5.824 24,177,428 +0.02(+0.39%)
Aug 01, 2007 5.717 5.816 5.669 5.802 37,634,164 +0.06(+0.97%)
Jul 31, 2007 5.947 6.054 5.742 5.746 28,249,594 -0.11(-1.84%)
Jul 30, 2007 5.681 5.862 5.644 5.853 25,005,986 +0.20(+3.52%)
Jul 27, 2007 5.723 5.766 5.621 5.655 22,335,596 -0.06(-1.01%)
Jul 26, 2007 5.853 5.895 5.655 5.713 36,767,192 -0.18(-2.99%)
Jul 25, 2007 5.980 6.046 5.864 5.889 21,090,016 -0.06(-1.04%)
Jul 24, 2007 6.036 6.100 5.930 5.951 22,166,798 -0.12(-1.91%)
Jul 23, 2007 6.143 6.185 6.054 6.067 16,578,931 -0.03(-0.54%)
Jul 20, 2007 6.123 6.205 6.069 6.100 20,519,588 -0.02(-0.37%)
Jul 19, 2007 6.110 6.149 6.079 6.123 9,806,740 +0.02(+0.31%)
Jul 18, 2007 6.098 6.174 6.021 6.104 21,482,098 -0.03(-0.47%)
Jul 17, 2007 6.094 6.251 6.081 6.133 28,848,420 +0.05(+0.78%)
Jul 16, 2007 6.104 6.110 6.038 6.085 12,755,765 -0.04(-0.71%)
Jul 13, 2007 5.922 6.137 5.884 6.129 28,825,538 +0.20(+3.42%)
Jul 12, 2007 5.930 5.971 5.795 5.926 34,104,480 +0.13(+2.25%)
Jul 11, 2007 5.802 5.839 5.727 5.795 25,072,752 -0.01(-0.25%)
Jul 10, 2007 6.067 6.081 5.802 5.810 32,085,950 -0.24(-3.97%)
Jul 09, 2007 5.829 6.098 5.804 6.050 40,710,628 +0.22(+3.69%)
Jul 06, 2007 5.783 5.860 5.758 5.835 12,171,606 +0.03(+0.57%)
Jul 05, 2007 5.752 5.810 5.717 5.802 12,968,157 +0.09(+1.60%)
Jul 03, 2007 5.721 5.746 5.696 5.710 5,415,499 +0.01(+0.22%)
Jul 02, 2007 5.725 5.760 5.681 5.698 9,783,461 +0.00(+0.07%)
Jun 29, 2007 5.694 5.785 5.661 5.694 22,330,036 +0.01(+0.15%)
Jun 28, 2007 5.640 5.698 5.590 5.686 18,336,686 +0.05(+0.88%)
Jun 27, 2007 5.458 5.655 5.454 5.636 13,920,070 +0.09(+1.61%)
Jun 26, 2007 5.605 5.615 5.534 5.547 13,340,161 -0.02(-0.41%)
Jun 25, 2007 5.824 5.824 5.534 5.570 22,975,350 -0.09(-1.61%)
Jun 22, 2007 5.679 5.708 5.652 5.661 15,180,766 -0.05(-0.94%)
Jun 21, 2007 5.710 5.737 5.642 5.715 14,060,272 +0.00(+0.07%)
Jun 20, 2007 5.839 5.853 5.702 5.710 19,036,812 -0.12(-2.13%)
Jun 19, 2007 5.816 5.841 5.783 5.835 14,141,894 -0.04(-0.63%)
Jun 18, 2007 6.004 6.004 5.864 5.872 14,400,767 -0.06(-1.08%)
Jun 15, 2007 5.976 6.004 5.926 5.936 17,327,576 -0.00(-0.03%)
Jun 14, 2007 5.895 5.955 5.870 5.938 17,107,340 +0.05(+0.77%)
Jun 13, 2007 5.775 5.895 5.729 5.893 22,878,370 +0.15(+2.63%)
Jun 12, 2007 5.766 5.797 5.702 5.742 19,072,552 -0.05(-0.89%)
Jun 11, 2007 5.843 5.849 5.758 5.793 10,352,015 -0.05(-0.85%)
Jun 08, 2007 5.744 5.872 5.729 5.843 27,030,960 +0.10(+1.73%)
Jun 07, 2007 5.849 5.909 5.715 5.744 25,836,088 -0.16(-2.70%)
Jun 06, 2007 5.880 5.932 5.800 5.903 21,595,220 +0.01(+0.25%)
Jun 05, 2007 5.922 5.938 5.860 5.889 13,569,447 -0.05(-0.80%)
Jun 04, 2007 5.839 5.951 5.820 5.936 16,592,956 +0.11(+1.96%)
Jun 01, 2007 5.793 5.880 5.785 5.822 16,281,942 +0.03(+0.54%)
May 31, 2007 5.777 5.795 5.698 5.791 14,939,280 +0.05(+0.87%)
May 30, 2007 5.677 5.748 5.673 5.742 13,794,155 +0.06(+1.02%)
May 29, 2007 5.679 5.746 5.665 5.684 13,376,867 -0.01(-0.18%)
May 25, 2007 5.735 5.752 5.642 5.694 17,908,108 -0.04(-0.69%)
May 24, 2007 5.810 5.829 5.704 5.733 18,003,736 -0.10(-1.63%)
May 23, 2007 5.797 5.866 5.785 5.829 14,762,513 +0.04(+0.64%)
May 22, 2007 5.851 5.870 5.785 5.791 13,163,394 -0.06(-1.10%)
May 21, 2007 5.839 5.870 5.800 5.855 15,969,459 -0.01(-0.18%)
May 18, 2007 5.742 5.868 5.715 5.866 16,065,812 +0.17(+2.91%)
May 17, 2007 5.694 5.735 5.663 5.700 14,971,350 -0.02(-0.33%)
May 16, 2007 5.746 5.754 5.667 5.719 19,800,768 -0.03(-0.47%)
May 15, 2007 5.636 5.843 5.717 5.746 23,843,926 -0.13(-2.19%)
May 14, 2007 5.835 5.932 5.849 5.874 13,746,099 +0.04(+0.67%)
May 11, 2007 5.905 5.926 5.793 5.835 17,463,290 -0.08(-1.37%)
May 10, 2007 5.829 6.015 5.797 5.915 21,369,566 +0.09(+1.53%)
May 09, 2007 5.731 5.843 5.723 5.826 22,463,496 +0.10(+1.70%)
May 08, 2007 5.818 5.843 5.717 5.729 17,798,472 -0.12(-1.98%)
May 07, 2007 5.791 5.862 5.777 5.845 9,158,583 +0.04(+0.68%)
May 04, 2007 5.839 5.847 5.787 5.806 11,869,029 -0.01(-0.18%)
May 03, 2007 5.876 5.889 5.804 5.816 16,585,731 -0.06(-1.02%)
May 02, 2007 5.835 5.895 5.824 5.876 13,573,948 +0.05(+0.78%)
May 01, 2007 5.715 5.839 5.715 5.831 18,440,632 +0.06(+0.97%)
Apr 30, 2007 5.870 5.895 5.766 5.775 18,780,398 -0.10(-1.69%)
Apr 27, 2007 5.922 5.924 5.839 5.874 14,268,829 +0.04(+0.71%)
Apr 26, 2007 5.862 5.876 5.820 5.833 15,999,186 -0.03(-0.53%)
Apr 25, 2007 5.870 5.891 5.849 5.864 13,042,506 -0.01(-0.11%)
Apr 24, 2007 5.895 5.903 5.810 5.870 18,437,072 -0.05(-0.80%)
Apr 23, 2007 6.178 6.178 5.907 5.918 14,181,015 -0.09(-1.52%)
Apr 20, 2007 6.002 6.009 5.955 6.009 13,236,810 +0.08(+1.40%)
Apr 19, 2007 5.862 5.980 5.860 5.926 19,859,796 +0.05(+0.81%)
Apr 18, 2007 5.833 5.901 5.820 5.878 11,524,308 +0.02(+0.28%)
Apr 17, 2007 5.868 5.884 5.849 5.862 17,447,836 -0.01(-0.14%)
Apr 16, 2007 5.797 5.878 5.797 5.870 15,657,996 +0.09(+1.54%)
Apr 13, 2007 5.860 5.860 5.764 5.781 14,543,562 +0.01(+0.14%)
Apr 12, 2007 5.739 5.839 5.698 5.773 12,811,355 +0.01(+0.22%)
Apr 11, 2007 5.766 5.800 5.727 5.760 14,618,553 -0.02(-0.39%)
Apr 10, 2007 5.800 5.818 5.739 5.783 15,245,968 -0.03(-0.50%)
Apr 09, 2007 5.781 5.822 5.742 5.812 17,902,954 +0.04(+0.65%)
Apr 05, 2007 5.729 5.785 5.717 5.775 8,749,032 +0.05(+0.83%)
Apr 04, 2007 5.704 5.750 5.694 5.727 12,984,211 +0.01(+0.18%)
Apr 03, 2007 5.644 5.737 5.634 5.717 23,692,322 +0.11(+1.96%)
Apr 02, 2007 5.603 5.673 5.572 5.607 15,643,951 +0.02(+0.44%)
Mar 30, 2007 5.553 5.613 5.514 5.582 14,412,938 +0.02(+0.41%)
Mar 29, 2007 5.584 5.632 5.516 5.559 21,241,154 +0.07(+1.32%)
Mar 28, 2007 5.532 5.532 5.443 5.487 17,826,002 -0.06(-1.01%)
Mar 27, 2007 5.570 5.590 5.518 5.543 15,921,645 -0.07(-1.25%)
Mar 26, 2007 5.588 5.619 5.539 5.613 12,241,594 +0.02(+0.41%)
Mar 23, 2007 5.580 5.599 5.549 5.590 13,487,468 +0.03(+0.52%)
Mar 22, 2007 5.688 5.688 5.363 5.561 14,902,280 +0.04(+0.67%)
Mar 21, 2007 5.485 5.551 5.443 5.524 24,880,142 +0.05(+0.83%)
Mar 20, 2007 5.528 5.530 5.448 5.479 24,420,980 +0.05(+0.88%)
Mar 19, 2007 5.425 5.483 5.414 5.431 38,125,784 +0.03(+0.50%)
Mar 16, 2007 5.412 5.466 5.385 5.404 15,477,794 -0.01(-0.15%)
Mar 15, 2007 5.367 5.427 5.363 5.412 20,001,306 +0.03(+0.54%)
Mar 14, 2007 5.435 5.443 5.330 5.383 24,327,284 -0.01(-0.27%)
Mar 13, 2007 5.555 5.539 5.377 5.398 23,807,606 -0.16(-2.83%)
Mar 12, 2007 5.611 5.626 5.534 5.555 14,540,346 -0.05(-0.81%)
Mar 09, 2007 5.688 5.704 5.549 5.601 13,682,588 -0.05(-0.92%)
Mar 08, 2007 5.605 5.702 5.603 5.652 15,311,169 +0.07(+1.30%)
Mar 07, 2007 5.528 5.605 5.510 5.580 17,586,448 +0.05(+0.94%)
Mar 06, 2007 5.586 5.626 5.481 5.528 26,451,394 -0.04(-0.63%)
Mar 05, 2007 5.655 5.690 5.559 5.563 21,116,972 -0.09(-1.58%)
Mar 02, 2007 5.698 5.762 5.650 5.652 11,609,191 -0.05(-0.80%)
Mar 01, 2007 5.611 5.766 5.553 5.698 18,173,384 +0.00(+0.07%)
Feb 28, 2007 5.702 5.764 5.636 5.694 20,675,536 -0.01(-0.15%)
Feb 27, 2007 5.835 5.851 5.638 5.702 28,384,730 -0.15(-2.51%)
Feb 26, 2007 5.905 5.932 5.797 5.849 15,623,579 -0.05(-0.77%)
Feb 23, 2007 5.932 5.955 5.847 5.895 13,433,858 -0.04(-0.59%)
Feb 22, 2007 5.847 5.965 5.847 5.930 26,068,398 +0.10(+1.63%)
Feb 21, 2007 5.874 5.901 5.762 5.835 29,737,534 -0.10(-1.74%)
Feb 20, 2007 5.901 5.957 5.829 5.938 12,364,075 +0.04(+0.74%)
Feb 16, 2007 5.932 5.947 5.872 5.895 10,061,266 -0.05(-0.87%)
Feb 15, 2007 5.915 5.961 5.872 5.947 9,417,948 +0.02(+0.35%)
Feb 14, 2007 5.851 5.944 5.820 5.926 18,648,884 +0.11(+1.85%)
Feb 13, 2007 5.818 5.849 5.783 5.818 13,184,330 +0.01(+0.18%)
Feb 12, 2007 5.810 5.833 5.783 5.808 10,046,415 -0.01(-0.14%)
Feb 09, 2007 5.907 5.944 5.795 5.816 17,120,864 -0.11(-1.78%)
Feb 08, 2007 5.824 5.928 5.818 5.922 12,340,410 +0.09(+1.49%)
Feb 07, 2007 5.874 5.880 5.783 5.835 9,406,840 -0.04(-0.60%)
Feb 06, 2007 5.814 5.874 5.795 5.870 9,902,852 +0.05(+0.85%)
Feb 05, 2007 5.957 5.957 5.756 5.820 21,790,234 -0.12(-2.02%)
Feb 02, 2007 5.899 5.957 5.868 5.940 28,461,040 +0.04(+0.70%)
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.