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 (%)
Apr 30, 2008 6.942 6.967 6.634 6.671 26,440,888 -0.22(-3.19%)
Apr 29, 2008 6.812 6.934 6.775 6.891 14,578,329 +0.08(+1.16%)
Apr 28, 2008 6.843 6.868 6.731 6.812 17,546,438 -0.01(-0.12%)
Apr 25, 2008 6.657 6.833 6.621 6.820 20,880,858 +0.20(+3.07%)
Apr 24, 2008 6.568 6.667 6.491 6.617 36,269,876 +0.07(+1.08%)
Apr 23, 2008 6.532 6.659 6.452 6.547 16,791,182 +0.03(+0.41%)
Apr 22, 2008 6.555 6.568 6.396 6.520 20,266,100 -0.07(-1.13%)
Apr 21, 2008 6.586 6.621 6.508 6.595 20,735,464 -0.04(-0.59%)
Apr 18, 2008 6.553 6.704 6.553 6.634 23,555,150 +0.18(+2.73%)
Apr 17, 2008 6.437 6.485 6.373 6.458 14,796,219 -0.01(-0.16%)
Apr 16, 2008 6.390 6.491 6.354 6.468 15,188,175 +0.11(+1.79%)
Apr 15, 2008 6.437 6.437 6.290 6.354 24,596,518 -0.03(-0.45%)
Apr 14, 2008 6.259 6.431 6.259 6.383 27,799,320 +0.16(+2.53%)
Apr 11, 2008 6.305 6.356 6.211 6.226 36,661,000 -0.17(-2.62%)
Apr 10, 2008 6.433 6.566 6.209 6.394 60,059,000 -0.25(-3.74%)
Apr 09, 2008 6.739 6.742 6.518 6.642 25,039,528 -0.04(-0.65%)
Apr 08, 2008 6.657 6.715 6.601 6.686 17,956,072 +0.03(+0.47%)
Apr 07, 2008 6.934 6.934 6.630 6.655 26,950,734 -0.21(-3.08%)
Apr 04, 2008 7.091 7.091 6.793 6.866 35,000,336 -0.19(-2.67%)
Apr 03, 2008 7.100 7.135 6.971 7.054 19,990,648 -0.08(-1.07%)
Apr 02, 2008 7.135 7.209 7.069 7.131 32,032,340 +0.08(+1.17%)
Apr 01, 2008 6.884 7.112 6.661 7.048 35,165,392 +0.20(+2.93%)
Mar 31, 2008 6.748 6.897 6.717 6.847 32,734,550 +0.08(+1.22%)
Mar 28, 2008 6.764 6.822 6.642 6.764 25,716,316 -0.12(-1.80%)
Mar 27, 2008 7.019 7.065 6.884 6.889 21,703,684 -0.06(-0.86%)
Mar 26, 2008 7.110 7.110 6.898 6.949 23,577,382 -0.18(-2.58%)
Mar 25, 2008 7.137 7.162 7.029 7.133 27,372,118 +0.01(+0.17%)
Mar 24, 2008 7.085 7.232 7.007 7.120 31,799,042 +0.10(+1.36%)
Mar 21, 2008 6.671 7.052 6.671 7.025 39,544,472 +0.00(+0.00%)
Mar 20, 2008 6.671 7.052 6.671 7.025 39,544,472 +0.33(+4.95%)
Mar 19, 2008 6.857 6.936 6.686 6.694 26,964,900 -0.14(-2.12%)
Mar 18, 2008 6.615 6.841 6.615 6.839 39,609,636 +0.24(+3.57%)
Mar 17, 2008 6.510 6.698 6.435 6.603 42,373,388 -0.08(-1.15%)
Mar 14, 2008 6.710 6.812 6.491 6.679 36,549,880 -0.03(-0.40%)
Mar 13, 2008 6.655 6.758 6.597 6.706 53,315,720 -0.03(-0.40%)
Mar 12, 2008 6.771 6.886 6.675 6.733 42,431,992 -0.02(-0.37%)
Mar 11, 2008 6.545 6.758 6.545 6.758 36,261,060 +0.31(+4.88%)
Mar 10, 2008 6.464 6.534 6.409 6.443 22,626,958 -0.03(-0.42%)
Mar 07, 2008 6.450 6.574 6.377 6.470 27,738,968 -0.04(-0.67%)
Mar 06, 2008 6.845 6.845 6.501 6.514 28,127,350 -0.33(-4.84%)
Mar 05, 2008 6.913 6.957 6.729 6.845 27,711,660 -0.04(-0.54%)
Mar 04, 2008 6.690 6.905 6.690 6.882 45,831,684 +0.12(+1.71%)
Mar 03, 2008 6.605 6.771 6.568 6.766 30,201,246 +0.14(+2.12%)
Feb 29, 2008 6.657 6.781 6.580 6.626 24,269,662 -0.13(-1.90%)
Feb 28, 2008 6.733 6.847 6.723 6.754 23,281,320 -0.05(-0.76%)
Feb 27, 2008 6.868 6.893 6.748 6.806 30,977,396 -0.09(-1.32%)
Feb 26, 2008 6.752 6.918 6.742 6.897 31,265,318 +0.10(+1.46%)
Feb 25, 2008 6.729 6.822 6.650 6.797 36,826,716 +0.07(+1.11%)
Feb 22, 2008 6.514 6.729 6.491 6.723 44,465,560 +0.27(+4.20%)
Feb 21, 2008 6.491 6.611 6.443 6.452 37,472,640 -0.00(-0.06%)
Feb 20, 2008 6.172 6.580 6.172 6.456 48,376,912 +0.30(+4.88%)
Feb 19, 2008 6.238 6.315 6.139 6.156 19,913,734 -0.06(-1.03%)
Feb 18, 2008 6.170 6.234 6.096 6.220 0 +0.00(+0.00%)
Feb 15, 2008 6.170 6.234 6.096 6.220 20,533,844 +0.03(+0.43%)
Feb 14, 2008 6.410 6.468 6.174 6.193 24,035,504 -0.23(-3.52%)
Feb 13, 2008 6.419 6.454 6.286 6.419 22,322,364 +0.07(+1.08%)
Feb 12, 2008 6.450 6.474 6.294 6.350 24,335,332 -0.05(-0.74%)
Feb 11, 2008 6.269 6.445 6.207 6.398 20,316,740 +0.12(+1.85%)
Feb 08, 2008 6.489 6.545 6.278 6.282 29,766,166 -0.19(-2.97%)
Feb 07, 2008 6.346 6.568 6.346 6.474 36,770,404 +0.08(+1.26%)
Feb 06, 2008 6.474 6.559 6.361 6.394 26,807,048 -0.05(-0.77%)
Feb 05, 2008 6.408 6.611 6.408 6.443 38,032,728 -0.07(-1.02%)
Feb 04, 2008 6.688 6.735 6.445 6.510 24,622,786 -0.14(-2.06%)
Feb 01, 2008 6.549 6.665 6.485 6.646 35,924,124 +0.10(+1.55%)
Jan 31, 2008 6.379 6.626 6.327 6.545 57,793,924 +0.08(+1.18%)
Jan 30, 2008 6.584 6.603 6.429 6.468 43,034,916 -0.12(-1.76%)
Jan 29, 2008 6.553 6.609 6.303 6.584 38,771,920 +0.08(+1.31%)
Jan 28, 2008 6.278 6.516 6.236 6.499 28,294,908 +0.24(+3.87%)
Jan 25, 2008 6.474 6.476 6.205 6.257 29,293,204 -0.17(-2.64%)
Jan 24, 2008 6.615 6.615 6.410 6.427 57,334,304 -0.15(-2.24%)
Jan 23, 2008 6.139 6.605 6.096 6.574 66,257,616 +0.42(+6.87%)
Jan 22, 2008 5.681 6.170 5.662 6.151 43,767,268 +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 32,294,234 -0.03(-0.55%)
Jan 17, 2008 5.951 6.108 5.946 6.013 47,031,492 +0.09(+1.47%)
Jan 16, 2008 5.828 6.004 5.818 5.926 31,019,004 +0.06(+0.99%)
Jan 15, 2008 5.868 5.932 5.814 5.868 25,652,088 -0.06(-1.05%)
Jan 14, 2008 5.924 5.936 5.783 5.930 21,506,778 +0.08(+1.31%)
Jan 11, 2008 5.826 5.969 5.758 5.853 33,242,142 -0.04(-0.63%)
Jan 10, 2008 5.481 5.975 5.481 5.891 53,540,944 +0.38(+6.87%)
Jan 09, 2008 5.514 5.535 5.278 5.512 29,737,950 +0.01(+0.11%)
Jan 08, 2008 5.708 5.746 5.493 5.505 25,788,438 -0.19(-3.27%)
Jan 07, 2008 5.644 5.770 5.578 5.692 23,792,616 +0.05(+0.84%)
Jan 04, 2008 5.731 5.783 5.607 5.644 27,946,522 -0.13(-2.26%)
Jan 03, 2008 5.835 5.901 5.758 5.775 18,076,020 -0.03(-0.53%)
Jan 02, 2008 5.942 5.978 5.721 5.806 20,051,760 -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 13,163,595 +0.04(+0.67%)
Dec 28, 2007 5.980 6.025 5.903 5.909 10,296,451 -0.04(-0.59%)
Dec 27, 2007 5.990 6.046 5.944 5.944 12,766,085 -0.07(-1.20%)
Dec 26, 2007 6.079 6.104 5.913 6.017 9,164,675 -0.12(-1.89%)
Dec 24, 2007 6.027 6.176 6.027 6.133 3,848,375 +0.05(+0.89%)
Dec 21, 2007 6.044 6.120 6.009 6.079 20,929,408 +0.10(+1.63%)
Dec 20, 2007 5.930 6.004 5.839 5.982 15,186,644 +0.07(+1.23%)
Dec 19, 2007 6.149 6.149 5.880 5.909 18,224,602 -0.18(-2.99%)
Dec 18, 2007 6.042 6.174 5.955 6.091 24,669,124 +0.11(+1.76%)
Dec 17, 2007 5.953 6.102 5.930 5.986 14,355,845 +0.00(+0.03%)
Dec 14, 2007 6.083 6.131 5.978 5.984 14,880,880 -0.17(-2.73%)
Dec 13, 2007 6.240 6.286 6.021 6.151 23,474,768 -0.10(-1.66%)
Dec 12, 2007 6.334 6.406 6.158 6.255 19,507,912 +0.07(+1.17%)
Dec 11, 2007 6.392 6.447 6.149 6.182 27,852,038 -0.21(-3.33%)
Dec 10, 2007 6.390 6.416 6.307 6.396 14,824,401 +0.01(+0.16%)
Dec 07, 2007 6.205 6.404 6.205 6.385 22,009,346 +0.17(+2.77%)
Dec 06, 2007 6.056 6.305 5.946 6.214 30,004,026 +0.21(+3.48%)
Dec 05, 2007 6.038 6.114 5.961 6.004 17,699,272 +0.00(+0.00%)
Dec 04, 2007 5.870 6.046 5.806 6.004 23,857,406 +0.08(+1.29%)
Dec 03, 2007 6.110 6.110 5.928 5.928 17,272,310 -0.15(-2.42%)
Nov 30, 2007 5.951 6.112 5.938 6.075 23,277,340 +0.26(+4.49%)
Nov 29, 2007 5.907 5.907 5.787 5.814 19,212,880 -0.11(-1.78%)
Nov 28, 2007 5.698 5.971 5.688 5.920 26,588,032 +0.25(+4.50%)
Nov 27, 2007 5.657 5.768 5.619 5.665 21,052,658 +0.01(+0.26%)
Nov 26, 2007 5.917 5.917 5.642 5.650 35,197,024 -0.25(-4.31%)
Nov 23, 2007 5.893 5.932 5.845 5.905 12,565,852 +0.05(+0.81%)
Nov 21, 2007 5.826 5.946 5.750 5.857 18,506,502 -0.06(-0.95%)
Nov 20, 2007 5.849 6.019 5.804 5.913 28,716,056 +0.08(+1.35%)
Nov 19, 2007 6.048 6.048 5.830 5.835 26,493,494 -0.24(-3.95%)
Nov 16, 2007 6.108 6.160 5.967 6.075 24,538,246 +0.01(+0.20%)
Nov 15, 2007 6.021 6.149 6.011 6.062 20,930,640 +0.01(+0.10%)
Nov 14, 2007 6.323 6.323 6.038 6.056 42,306,576 -0.24(-3.85%)
Nov 13, 2007 6.168 6.419 6.100 6.298 42,817,512 +0.23(+3.75%)
Nov 12, 2007 5.822 6.149 5.822 6.071 30,880,046 +0.18(+3.02%)
Nov 09, 2007 5.876 6.025 5.837 5.893 32,518,258 -0.01(-0.21%)
Nov 08, 2007 5.808 6.031 5.710 5.905 40,929,768 +0.25(+4.51%)
Nov 07, 2007 5.603 5.756 5.599 5.650 31,776,550 -0.04(-0.66%)
Nov 06, 2007 5.675 5.708 5.512 5.688 22,466,678 +0.01(+0.15%)
Nov 05, 2007 5.671 5.748 5.611 5.679 23,517,024 -0.07(-1.22%)
Nov 02, 2007 5.773 5.814 5.611 5.750 27,901,138 -0.01(-0.25%)
Nov 01, 2007 5.994 6.002 5.741 5.764 30,895,936 -0.23(-3.77%)
Oct 31, 2007 5.961 6.102 5.920 5.990 32,404,952 +0.09(+1.58%)
Oct 30, 2007 5.849 5.936 5.797 5.897 16,517,353 +0.01(+0.25%)
Oct 29, 2007 5.963 6.004 5.868 5.882 13,057,784 -0.07(-1.11%)
Oct 26, 2007 5.988 6.017 5.847 5.949 17,109,484 +0.03(+0.56%)
Oct 25, 2007 6.038 6.081 5.808 5.915 20,967,510 -0.11(-1.79%)
Oct 24, 2007 6.071 6.102 5.905 6.023 19,409,834 -0.05(-0.78%)
Oct 23, 2007 6.027 6.077 5.934 6.071 20,654,058 +0.05(+0.79%)
Oct 22, 2007 5.851 6.054 5.799 6.023 24,929,376 +0.15(+2.61%)
Oct 19, 2007 5.961 6.048 5.853 5.870 21,989,008 -0.11(-1.90%)
Oct 18, 2007 6.054 6.067 5.932 5.984 17,007,092 -0.12(-1.93%)
Oct 17, 2007 6.232 6.269 6.035 6.102 20,403,874 -0.07(-1.14%)
Oct 16, 2007 6.185 6.276 6.139 6.172 18,888,774 -0.03(-0.50%)
Oct 15, 2007 6.334 6.346 6.158 6.203 17,260,174 -0.13(-2.03%)
Oct 12, 2007 6.375 6.439 6.263 6.332 17,522,914 -0.05(-0.81%)
Oct 11, 2007 6.216 6.623 6.214 6.383 43,230,512 +0.24(+3.91%)
Oct 10, 2007 6.085 6.178 6.064 6.143 17,101,274 +0.00(+0.03%)
Oct 09, 2007 6.245 6.274 6.077 6.141 26,557,590 +0.00(+0.07%)
Oct 08, 2007 6.021 6.156 5.922 6.137 31,165,584 +0.12(+2.07%)
Oct 05, 2007 5.998 6.064 5.980 6.013 15,212,251 +0.08(+1.33%)
Oct 04, 2007 6.089 6.102 5.864 5.934 20,756,932 -0.13(-2.15%)
Oct 03, 2007 5.998 6.135 5.982 6.064 15,889,483 +0.04(+0.65%)
Oct 02, 2007 6.035 6.050 5.957 6.025 13,471,696 -0.02(-0.34%)
Oct 01, 2007 5.984 6.071 5.913 6.046 17,367,878 +0.03(+0.45%)
Sep 28, 2007 6.035 6.087 5.996 6.019 22,348,826 -0.01(-0.10%)
Sep 27, 2007 6.083 6.143 6.017 6.025 24,736,668 -0.09(-1.46%)
Sep 26, 2007 6.369 6.369 6.083 6.114 23,681,844 -0.21(-3.34%)
Sep 25, 2007 6.189 6.325 6.100 6.325 21,931,050 +0.05(+0.86%)
Sep 24, 2007 6.108 6.396 6.108 6.272 21,781,042 +0.04(+0.66%)
Sep 21, 2007 6.307 6.315 6.193 6.230 31,214,364 -0.07(-1.12%)
Sep 20, 2007 6.599 6.586 6.298 6.301 24,823,604 -0.30(-4.52%)
Sep 19, 2007 6.522 6.721 6.503 6.599 27,461,236 +0.14(+2.11%)
Sep 18, 2007 6.315 6.522 6.321 6.462 25,347,152 +0.15(+2.33%)
Sep 17, 2007 6.336 6.406 6.311 6.315 10,758,762 -0.07(-1.10%)
Sep 14, 2007 6.329 6.402 6.211 6.385 11,147,608 +0.03(+0.46%)
Sep 13, 2007 6.261 6.419 6.243 6.356 16,409,649 +0.14(+2.33%)
Sep 12, 2007 6.209 6.313 6.164 6.211 17,485,240 -0.01(-0.17%)
Sep 11, 2007 6.052 6.230 6.081 6.222 15,781,296 +0.17(+2.81%)
Sep 10, 2007 6.106 6.139 6.000 6.052 13,612,243 -0.05(-0.88%)
Sep 07, 2007 6.174 6.303 6.048 6.106 16,568,066 -0.18(-2.93%)
Sep 06, 2007 6.106 6.336 6.035 6.290 25,178,592 +0.18(+3.02%)
Sep 05, 2007 6.334 6.334 6.050 6.106 19,023,042 -0.17(-2.67%)
Sep 04, 2007 6.315 6.396 6.257 6.274 16,850,608 -0.04(-0.62%)
Aug 31, 2007 6.238 6.352 6.205 6.313 15,634,470 +0.13(+2.08%)
Aug 30, 2007 6.259 6.284 6.139 6.185 14,591,721 -0.07(-1.19%)
Aug 29, 2007 6.129 6.282 6.089 6.259 19,745,094 +0.16(+2.68%)
Aug 28, 2007 6.344 6.361 6.081 6.096 22,142,112 -0.27(-4.23%)
Aug 27, 2007 6.332 6.454 6.315 6.365 22,944,260 -0.00(-0.03%)
Aug 24, 2007 6.180 6.369 6.139 6.367 19,313,794 +0.18(+2.88%)
Aug 23, 2007 6.180 6.222 6.125 6.189 13,546,075 +0.01(+0.13%)
Aug 22, 2007 6.195 6.232 6.093 6.180 17,499,730 +0.04(+0.71%)
Aug 21, 2007 6.139 6.176 6.079 6.137 13,938,736 -0.00(-0.03%)
Aug 20, 2007 6.191 6.240 6.104 6.139 29,579,156 -0.07(-1.17%)
Aug 17, 2007 6.162 6.259 6.089 6.211 39,452,032 +0.15(+2.42%)
Aug 16, 2007 5.897 6.162 5.611 6.064 34,690,692 +0.17(+2.84%)
Aug 15, 2007 5.733 5.928 5.710 5.897 29,539,398 +0.19(+3.26%)
Aug 14, 2007 5.706 5.851 5.599 5.710 28,549,776 -0.02(-0.29%)
Aug 13, 2007 5.698 5.859 5.694 5.727 17,118,178 +0.03(+0.51%)
Aug 10, 2007 5.594 5.762 5.443 5.698 21,630,996 +0.11(+1.93%)
Aug 09, 2007 5.909 5.903 5.580 5.590 28,378,256 -0.32(-5.40%)
Aug 08, 2007 5.953 5.963 5.804 5.909 21,702,360 -0.00(-0.07%)
Aug 07, 2007 5.837 5.961 5.760 5.913 27,591,298 +0.06(+0.99%)
Aug 06, 2007 5.768 5.855 5.580 5.855 26,689,902 +0.20(+3.55%)
Aug 03, 2007 5.721 5.824 5.650 5.655 25,522,998 -0.17(-2.92%)
Aug 02, 2007 5.835 5.859 5.760 5.824 24,177,728 +0.02(+0.39%)
Aug 01, 2007 5.717 5.816 5.669 5.802 37,634,628 +0.06(+0.97%)
Jul 31, 2007 5.946 6.054 5.741 5.746 28,249,944 -0.11(-1.84%)
Jul 30, 2007 5.681 5.862 5.644 5.853 25,006,294 +0.20(+3.52%)
Jul 27, 2007 5.723 5.766 5.621 5.655 22,335,872 -0.06(-1.01%)
Jul 26, 2007 5.853 5.895 5.655 5.712 36,767,648 -0.18(-2.99%)
Jul 25, 2007 5.980 6.046 5.864 5.888 21,090,278 -0.06(-1.04%)
Jul 24, 2007 6.035 6.100 5.930 5.951 22,167,072 -0.12(-1.91%)
Jul 23, 2007 6.143 6.185 6.054 6.067 16,579,136 -0.03(-0.54%)
Jul 20, 2007 6.122 6.205 6.069 6.100 20,519,842 -0.02(-0.37%)
Jul 19, 2007 6.110 6.149 6.079 6.122 9,806,862 +0.02(+0.31%)
Jul 18, 2007 6.098 6.174 6.021 6.104 21,482,364 -0.03(-0.47%)
Jul 17, 2007 6.093 6.251 6.081 6.133 28,848,778 +0.05(+0.78%)
Jul 16, 2007 6.104 6.110 6.038 6.085 12,755,923 -0.04(-0.71%)
Jul 13, 2007 5.922 6.137 5.884 6.129 28,825,894 +0.20(+3.42%)
Jul 12, 2007 5.930 5.971 5.795 5.926 34,104,904 +0.13(+2.25%)
Jul 11, 2007 5.802 5.839 5.727 5.795 25,073,062 -0.01(-0.25%)
Jul 10, 2007 6.067 6.081 5.802 5.810 32,086,346 -0.24(-3.97%)
Jul 09, 2007 5.828 6.098 5.804 6.050 40,711,128 +0.22(+3.69%)
Jul 06, 2007 5.783 5.859 5.758 5.835 12,171,757 +0.03(+0.57%)
Jul 05, 2007 5.752 5.810 5.717 5.802 12,968,318 +0.09(+1.60%)
Jul 03, 2007 5.721 5.746 5.696 5.710 5,415,566 +0.01(+0.22%)
Jul 02, 2007 5.725 5.760 5.681 5.698 9,783,582 +0.00(+0.07%)
Jun 29, 2007 5.694 5.785 5.661 5.694 22,330,314 +0.01(+0.15%)
Jun 28, 2007 5.640 5.698 5.590 5.686 18,336,914 +0.05(+0.88%)
Jun 27, 2007 5.458 5.655 5.454 5.636 13,920,242 +0.09(+1.61%)
Jun 26, 2007 5.605 5.615 5.534 5.547 13,340,326 -0.02(-0.41%)
Jun 25, 2007 5.824 5.824 5.534 5.570 22,975,634 -0.09(-1.61%)
Jun 22, 2007 5.679 5.708 5.652 5.661 15,180,954 -0.05(-0.94%)
Jun 21, 2007 5.710 5.737 5.642 5.715 14,060,446 +0.00(+0.07%)
Jun 20, 2007 5.839 5.853 5.702 5.710 19,037,048 -0.12(-2.13%)
Jun 19, 2007 5.816 5.841 5.783 5.835 14,142,069 -0.04(-0.63%)
Jun 18, 2007 6.004 6.004 5.864 5.872 14,400,945 -0.06(-1.08%)
Jun 15, 2007 5.975 6.004 5.926 5.936 17,327,790 -0.00(-0.03%)
Jun 14, 2007 5.895 5.955 5.870 5.938 17,107,552 +0.05(+0.77%)
Jun 13, 2007 5.775 5.895 5.729 5.893 22,878,652 +0.15(+2.63%)
Jun 12, 2007 5.766 5.797 5.702 5.741 19,072,788 -0.05(-0.89%)
Jun 11, 2007 5.843 5.849 5.758 5.793 10,352,143 -0.05(-0.85%)
Jun 08, 2007 5.744 5.872 5.729 5.843 27,031,294 +0.10(+1.73%)
Jun 07, 2007 5.849 5.909 5.715 5.744 25,836,408 -0.16(-2.70%)
Jun 06, 2007 5.880 5.932 5.799 5.903 21,595,488 +0.01(+0.25%)
Jun 05, 2007 5.922 5.938 5.859 5.888 13,569,615 -0.05(-0.80%)
Jun 04, 2007 5.839 5.951 5.820 5.936 16,593,162 +0.11(+1.96%)
Jun 01, 2007 5.793 5.880 5.785 5.822 16,282,143 +0.03(+0.54%)
May 31, 2007 5.777 5.795 5.698 5.791 14,939,465 +0.05(+0.87%)
May 30, 2007 5.677 5.748 5.673 5.741 13,794,325 +0.06(+1.02%)
May 29, 2007 5.679 5.746 5.665 5.683 13,377,033 -0.01(-0.18%)
May 25, 2007 5.735 5.752 5.642 5.694 17,908,330 -0.04(-0.69%)
May 24, 2007 5.810 5.828 5.704 5.733 18,003,958 -0.10(-1.63%)
May 23, 2007 5.797 5.866 5.785 5.828 14,762,696 +0.04(+0.64%)
May 22, 2007 5.851 5.870 5.785 5.791 13,163,557 -0.06(-1.10%)
May 21, 2007 5.839 5.870 5.799 5.855 15,969,657 -0.01(-0.18%)
May 18, 2007 5.741 5.868 5.715 5.866 16,066,011 +0.17(+2.91%)
May 17, 2007 5.694 5.735 5.663 5.700 14,971,535 -0.02(-0.33%)
May 16, 2007 5.746 5.754 5.667 5.719 19,801,012 -0.03(-0.47%)
May 15, 2007 5.636 5.843 5.717 5.746 23,844,222 -0.13(-2.19%)
May 14, 2007 5.835 5.932 5.849 5.874 13,746,269 +0.04(+0.67%)
May 11, 2007 5.905 5.926 5.793 5.835 17,463,506 -0.08(-1.37%)
May 10, 2007 5.828 6.015 5.797 5.915 21,369,830 +0.09(+1.53%)
May 09, 2007 5.731 5.843 5.723 5.826 22,463,774 +0.10(+1.70%)
May 08, 2007 5.818 5.843 5.717 5.729 17,798,694 -0.12(-1.98%)
May 07, 2007 5.791 5.862 5.777 5.845 9,158,696 +0.04(+0.68%)
May 04, 2007 5.839 5.847 5.787 5.806 11,869,176 -0.01(-0.18%)
May 03, 2007 5.876 5.888 5.804 5.816 16,585,936 -0.06(-1.02%)
May 02, 2007 5.835 5.895 5.824 5.876 13,574,117 +0.05(+0.78%)
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.