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, 2009 5.789 5.872 5.692 5.791 50,655,484 +0.06(+1.12%)
Apr 29, 2009 5.828 5.901 5.681 5.727 35,585,032 -0.06(-1.04%)
Apr 28, 2009 5.592 5.830 5.551 5.787 42,492,544 +0.20(+3.52%)
Apr 27, 2009 5.750 5.781 5.514 5.590 37,080,212 -0.23(-4.02%)
Apr 24, 2009 5.779 5.907 5.704 5.824 26,620,160 +0.12(+2.14%)
Apr 23, 2009 5.754 5.808 5.543 5.702 27,209,334 -0.05(-0.90%)
Apr 22, 2009 5.783 6.040 5.746 5.754 33,317,606 -0.06(-1.03%)
Apr 21, 2009 5.642 5.851 5.613 5.814 27,800,480 +0.16(+2.82%)
Apr 20, 2009 5.764 5.816 5.598 5.655 30,956,570 -0.21(-3.63%)
Apr 17, 2009 5.729 5.905 5.729 5.868 32,661,400 +0.14(+2.53%)
Apr 16, 2009 5.609 5.762 5.545 5.723 25,310,532 +0.13(+2.26%)
Apr 15, 2009 5.541 5.636 5.445 5.597 21,557,186 +0.02(+0.41%)
Apr 14, 2009 5.611 5.652 5.497 5.574 30,842,954 -0.08(-1.36%)
Apr 13, 2009 5.605 5.744 5.605 5.650 20,511,226 -0.06(-1.05%)
Apr 09, 2009 5.712 5.797 5.510 5.710 52,054,292 +0.18(+3.30%)
Apr 08, 2009 5.383 5.532 5.365 5.528 32,314,380 +0.20(+3.69%)
Apr 07, 2009 5.282 5.387 5.271 5.332 26,180,216 -0.04(-0.73%)
Apr 06, 2009 5.487 5.487 5.284 5.371 29,524,970 -0.15(-2.77%)
Apr 03, 2009 5.414 5.543 5.309 5.524 33,844,604 +0.11(+2.07%)
Apr 02, 2009 5.396 5.522 5.261 5.412 28,402,004 +0.11(+2.03%)
Apr 01, 2009 5.222 5.358 5.138 5.305 30,486,116 -0.00(-0.08%)
Mar 31, 2009 5.383 5.394 5.128 5.309 35,701,300 -0.02(-0.39%)
Mar 30, 2009 5.400 5.470 5.265 5.329 25,317,062 -0.25(-4.56%)
Mar 26, 2009 5.396 5.669 5.371 5.584 33,389,030 +0.24(+4.53%)
Mar 25, 2009 5.398 5.501 5.226 5.342 28,779,974 -0.03(-0.54%)
Mar 24, 2009 5.211 5.425 5.176 5.371 24,639,058 +0.10(+1.81%)
Mar 23, 2009 5.178 5.292 5.162 5.276 28,503,020 +0.17(+3.28%)
Mar 20, 2009 5.224 5.226 5.042 5.108 24,376,912 -0.09(-1.70%)
Mar 19, 2009 5.271 5.296 5.137 5.196 22,360,370 -0.03(-0.63%)
Mar 18, 2009 5.060 5.319 5.048 5.229 24,837,692 +0.13(+2.54%)
Mar 17, 2009 4.961 5.104 4.940 5.100 27,593,630 +0.13(+2.71%)
Mar 16, 2009 5.195 5.204 4.955 4.965 28,369,404 -0.18(-3.46%)
Mar 13, 2009 5.087 5.191 5.040 5.143 0 +0.05(+1.02%)
Mar 12, 2009 4.897 5.100 4.897 5.091 27,813,230 +0.17(+3.54%)
Mar 11, 2009 4.839 4.963 4.710 4.917 27,030,372 +0.12(+2.46%)
Mar 10, 2009 4.557 4.810 4.524 4.799 37,086,320 +0.30(+6.77%)
Mar 09, 2009 4.414 4.584 4.383 4.495 34,288,608 +0.05(+1.02%)
Mar 06, 2009 4.485 4.536 4.313 4.449 0 -0.00(-0.09%)
Mar 05, 2009 4.392 4.694 4.350 4.454 35,900,312 -0.04(-0.83%)
Mar 04, 2009 4.528 4.551 4.389 4.491 30,412,418 -0.06(-1.27%)
Mar 02, 2009 4.586 4.777 4.530 4.549 34,836,236 -0.06(-1.35%)
Feb 27, 2009 4.557 4.727 4.518 4.611 0 -0.04(-0.93%)
Feb 26, 2009 4.845 4.845 4.613 4.654 30,024,814 -0.13(-2.77%)
Feb 25, 2009 4.557 4.845 4.555 4.787 61,184,680 +0.33(+7.34%)
Feb 24, 2009 4.331 4.487 4.292 4.460 26,897,834 +0.16(+3.61%)
Feb 23, 2009 4.483 4.483 4.286 4.305 22,543,702 -0.11(-2.39%)
Feb 20, 2009 4.348 4.468 4.286 4.410 0 -0.01(-0.23%)
Feb 19, 2009 4.454 4.563 4.406 4.420 19,854,028 -0.00(-0.09%)
Feb 18, 2009 4.497 4.497 4.334 4.425 23,493,652 -0.01(-0.28%)
Feb 17, 2009 4.367 4.503 4.286 4.437 26,703,178 -0.04(-0.97%)
Feb 13, 2009 4.520 4.592 4.446 4.481 18,797,598 -0.06(-1.37%)
Feb 12, 2009 4.483 4.549 4.381 4.543 25,853,056 +0.02(+0.50%)
Feb 11, 2009 4.497 4.572 4.433 4.520 23,524,958 +0.02(+0.46%)
Feb 10, 2009 4.607 4.669 4.439 4.499 26,432,894 -0.16(-3.42%)
Feb 09, 2009 4.737 4.750 4.576 4.659 23,295,452 -0.07(-1.40%)
Feb 06, 2009 4.580 4.847 4.516 4.725 42,227,580 +0.16(+3.45%)
Feb 05, 2009 4.245 4.592 4.232 4.567 53,766,976 +0.44(+10.74%)
Feb 04, 2009 4.002 4.182 4.002 4.124 29,591,520 +0.02(+0.56%)
Feb 03, 2009 4.071 4.139 3.986 4.102 27,910,990 +0.07(+1.75%)
Feb 02, 2009 3.982 4.095 3.973 4.031 22,209,666 +0.01(+0.26%)
Jan 30, 2009 4.162 4.162 3.986 4.021 0 -0.13(-3.14%)
Jan 29, 2009 4.311 4.327 4.135 4.151 17,754,916 -0.17(-3.93%)
Jan 28, 2009 4.269 4.360 4.228 4.321 22,887,308 +0.13(+3.01%)
Jan 27, 2009 4.236 4.271 4.153 4.195 20,096,702 +0.01(+0.15%)
Jan 26, 2009 4.118 4.273 4.114 4.189 16,647,197 +0.06(+1.56%)
Jan 23, 2009 4.044 4.180 4.044 4.124 22,804,690 -0.06(-1.44%)
Jan 22, 2009 4.021 4.273 4.008 4.184 30,851,338 +0.05(+1.25%)
Jan 21, 2009 4.133 4.149 4.006 4.133 26,492,160 +0.09(+2.20%)
Jan 20, 2009 4.255 4.255 4.035 4.044 24,116,534 -0.23(-5.42%)
Jan 16, 2009 4.236 4.298 4.122 4.276 0 +0.09(+2.23%)
Jan 15, 2009 4.056 4.263 3.967 4.182 33,478,752 +0.13(+3.17%)
Jan 14, 2009 4.153 4.168 4.044 4.054 26,659,870 -0.16(-3.69%)
Jan 13, 2009 4.288 4.327 4.158 4.209 32,913,784 -0.06(-1.50%)
Jan 12, 2009 4.288 4.331 4.238 4.273 24,021,488 -0.03(-0.77%)
Jan 09, 2009 4.447 4.503 4.267 4.307 33,886,300 -0.14(-3.21%)
Jan 08, 2009 4.447 4.489 4.294 4.449 41,373,804 -0.05(-1.01%)
Jan 07, 2009 4.449 4.557 4.420 4.495 28,387,438 +0.00(+0.00%)
Jan 06, 2009 4.476 4.545 4.358 4.495 27,407,810 +0.07(+1.50%)
Jan 05, 2009 4.443 4.493 4.346 4.429 26,137,366 -0.03(-0.74%)
Jan 02, 2009 4.226 4.483 4.226 4.462 0 +0.20(+4.76%)
Jan 01, 2009 4.145 4.309 4.122 4.259 0 +0.00(+0.00%)
Dec 31, 2008 4.145 4.309 4.122 4.259 14,787,873 +0.11(+2.64%)
Dec 30, 2008 4.110 4.158 4.064 4.149 14,503,766 +0.06(+1.52%)
Dec 29, 2008 4.143 4.155 4.060 4.087 12,987,685 -0.06(-1.50%)
Dec 26, 2008 4.114 4.178 4.114 4.149 0 +0.05(+1.21%)
Dec 24, 2008 4.120 4.139 4.035 4.100 5,912,844 +0.06(+1.43%)
Dec 23, 2008 4.164 4.172 3.988 4.042 26,729,574 -0.06(-1.56%)
Dec 22, 2008 4.276 4.276 4.058 4.106 23,689,900 -0.17(-3.97%)
Dec 19, 2008 4.319 4.363 4.203 4.276 36,158,848 +0.00(+0.00%)
Dec 18, 2008 4.365 4.389 4.236 4.276 31,999,458 -0.06(-1.38%)
Dec 17, 2008 4.182 4.387 4.168 4.336 42,763,492 +0.11(+2.65%)
Dec 16, 2008 4.120 4.265 4.081 4.224 37,408,152 +0.14(+3.45%)
Dec 15, 2008 4.139 4.162 4.021 4.083 22,407,238 -0.02(-0.40%)
Dec 12, 2008 4.006 4.131 3.975 4.100 0 +0.01(+0.20%)
Dec 11, 2008 4.205 4.207 4.064 4.091 26,308,548 -0.15(-3.52%)
Dec 10, 2008 4.187 4.276 4.122 4.240 24,901,358 +0.08(+2.04%)
Dec 09, 2008 4.340 4.433 4.126 4.155 30,564,156 -0.22(-5.06%)
Dec 08, 2008 4.255 4.470 4.199 4.377 36,129,516 +0.22(+5.28%)
Dec 05, 2008 3.963 4.180 3.731 4.158 0 +0.16(+4.10%)
Dec 04, 2008 4.195 4.216 3.932 3.994 57,326,032 -0.34(-7.88%)
Dec 03, 2008 4.247 4.369 4.124 4.336 37,790,536 +0.13(+3.10%)
Dec 02, 2008 4.242 4.317 4.126 4.205 33,295,374 +0.00(+0.10%)
Dec 01, 2008 4.640 4.646 4.195 4.201 38,336,764 -0.52(-11.09%)
Nov 28, 2008 4.669 4.835 4.669 4.725 13,346,958 +0.02(+0.53%)
Nov 26, 2008 4.334 4.729 4.334 4.700 35,028,348 +0.30(+6.82%)
Nov 25, 2008 4.425 4.545 4.251 4.400 30,637,226 +0.02(+0.57%)
Nov 24, 2008 4.269 4.520 4.052 4.375 49,374,212 +0.25(+5.97%)
Nov 21, 2008 3.888 4.141 3.789 4.129 47,536,212 +0.30(+7.96%)
Nov 20, 2008 3.746 4.095 3.685 3.824 40,713,804 +0.01(+0.27%)
Nov 19, 2008 4.203 4.203 3.801 3.814 48,297,220 -0.34(-8.13%)
Nov 18, 2008 4.259 4.325 4.040 4.151 44,155,892 -0.12(-2.76%)
Nov 17, 2008 4.373 4.476 4.269 4.269 34,224,672 -0.14(-3.28%)
Nov 14, 2008 4.617 4.648 4.369 4.414 0 -0.27(-5.71%)
Nov 13, 2008 4.520 4.686 4.176 4.681 59,928,776 +0.18(+3.95%)
Nov 12, 2008 4.715 4.729 4.458 4.503 44,823,160 -0.35(-7.25%)
Nov 11, 2008 4.762 4.990 4.652 4.855 42,288,768 -0.05(-1.05%)
Nov 10, 2008 5.102 5.120 4.837 4.907 26,840,596 -0.10(-2.03%)
Nov 07, 2008 4.973 5.048 4.907 5.009 0 +0.04(+0.75%)
Nov 06, 2008 5.381 5.472 4.928 4.971 54,471,272 -0.41(-7.62%)
Nov 05, 2008 5.385 5.510 5.354 5.381 34,792,660 -0.08(-1.48%)
Nov 04, 2008 5.456 5.481 5.261 5.462 28,614,722 +0.08(+1.46%)
Nov 03, 2008 5.536 5.563 5.307 5.383 40,280,672 -0.16(-2.84%)
Oct 31, 2008 5.561 5.634 5.417 5.541 0 +0.01(+0.22%)
Oct 30, 2008 5.657 5.741 5.443 5.528 36,886,072 +0.02(+0.41%)
Oct 29, 2008 5.240 5.799 5.168 5.505 50,892,132 +0.25(+4.77%)
Oct 28, 2008 4.899 5.257 4.804 5.255 39,231,160 +0.47(+9.92%)
Oct 27, 2008 4.828 5.081 4.580 4.781 31,033,986 -0.11(-2.29%)
Oct 24, 2008 4.804 5.158 4.804 4.893 0 -0.19(-3.79%)
Oct 23, 2008 5.255 5.344 4.870 5.085 43,597,184 -0.12(-2.27%)
Oct 22, 2008 5.437 5.543 5.050 5.203 42,796,984 -0.34(-6.20%)
Oct 21, 2008 5.524 5.810 5.524 5.547 32,866,240 -0.16(-2.76%)
Oct 20, 2008 5.648 5.729 5.402 5.704 38,011,468 +0.12(+2.11%)
Oct 17, 2008 5.501 5.812 5.501 5.586 0 -0.13(-2.21%)
Oct 16, 2008 5.294 5.712 5.209 5.712 50,152,996 +0.36(+6.73%)
Oct 15, 2008 5.613 5.667 5.346 5.352 45,830,676 -0.26(-4.68%)
Oct 14, 2008 5.799 5.799 5.425 5.615 46,992,872 +0.02(+0.44%)
Oct 13, 2008 5.605 5.605 5.307 5.590 38,848,332 +0.28(+5.26%)
Oct 10, 2008 4.922 5.648 4.843 5.311 0 +0.10(+1.99%)
Oct 09, 2008 5.524 5.681 5.118 5.207 77,471,888 -0.51(-8.91%)
Oct 08, 2008 5.621 6.160 5.621 5.717 62,685,044 -0.05(-0.79%)
Oct 07, 2008 6.145 6.232 5.752 5.762 49,733,592 -0.33(-5.34%)
Oct 06, 2008 6.042 6.127 5.752 6.087 53,087,700 -0.10(-1.57%)
Oct 03, 2008 6.211 6.288 6.137 6.185 0 +0.09(+1.46%)
Oct 02, 2008 6.296 6.346 6.056 6.096 33,906,896 -0.24(-3.85%)
Oct 01, 2008 6.267 6.342 6.170 6.340 38,520,164 +0.02(+0.33%)
Sep 30, 2008 6.404 6.404 6.160 6.319 35,079,800 +0.06(+0.89%)
Sep 29, 2008 6.508 6.667 6.263 6.263 39,018,868 -0.35(-5.35%)
Sep 26, 2008 6.553 6.692 6.445 6.617 0 +0.05(+0.69%)
Sep 25, 2008 6.499 6.727 6.493 6.572 34,917,536 +0.12(+1.80%)
Sep 24, 2008 6.630 6.659 6.430 6.456 24,111,796 -0.14(-2.07%)
Sep 23, 2008 6.532 6.744 6.514 6.592 35,066,256 +0.09(+1.40%)
Sep 22, 2008 6.690 6.959 6.493 6.501 28,067,910 -0.24(-3.53%)
Sep 19, 2008 6.918 7.454 6.698 6.739 0 -0.08(-1.15%)
Sep 18, 2008 6.779 6.876 6.470 6.818 46,218,588 +0.13(+1.98%)
Sep 17, 2008 6.965 7.075 6.677 6.686 63,738,208 -0.40(-5.64%)
Sep 16, 2008 6.708 7.214 6.708 7.085 53,844,656 +0.20(+2.95%)
Sep 15, 2008 6.853 7.093 6.833 6.882 36,331,936 -0.16(-2.24%)
Sep 12, 2008 7.143 7.249 6.996 7.040 0 -0.21(-2.94%)
Sep 11, 2008 7.019 7.253 7.011 7.253 36,297,292 +0.10(+1.45%)
Sep 10, 2008 7.253 7.253 7.007 7.149 40,335,116 +0.07(+0.99%)
Sep 09, 2008 7.282 7.325 7.073 7.079 42,466,944 -0.17(-2.40%)
Sep 08, 2008 7.247 7.296 7.079 7.253 41,638,292 +0.14(+1.92%)
Sep 05, 2008 6.839 7.125 6.833 7.116 0 +0.06(+0.88%)
Sep 04, 2008 7.298 7.363 7.036 7.054 66,641,844 -0.56(-7.39%)
Sep 03, 2008 7.493 7.644 7.441 7.617 37,419,476 +0.10(+1.27%)
Sep 02, 2008 7.617 7.655 7.506 7.522 35,466,240 +0.02(+0.25%)
Aug 29, 2008 7.566 7.702 7.495 7.503 0 -0.06(-0.82%)
Aug 28, 2008 7.466 7.574 7.388 7.566 30,256,958 +0.14(+1.92%)
Aug 27, 2008 7.296 7.450 7.247 7.423 33,431,454 +0.05(+0.62%)
Aug 26, 2008 7.361 7.392 7.276 7.377 29,650,338 +0.02(+0.22%)
Aug 25, 2008 7.406 7.433 7.346 7.361 31,623,500 -0.09(-1.22%)
Aug 22, 2008 7.317 7.458 7.317 7.452 0 +0.16(+2.24%)
Aug 21, 2008 7.166 7.356 7.102 7.288 30,300,658 +0.07(+0.95%)
Aug 20, 2008 7.247 7.284 7.133 7.220 31,305,928 +0.02(+0.29%)
Aug 19, 2008 7.338 7.340 7.141 7.199 21,621,384 -0.17(-2.30%)
Aug 18, 2008 7.485 7.537 7.321 7.369 20,132,808 -0.08(-1.03%)
Aug 15, 2008 7.454 7.617 7.392 7.445 0 -0.02(-0.25%)
Aug 14, 2008 7.423 7.595 7.363 7.464 38,550,260 +0.05(+0.73%)
Aug 13, 2008 7.396 7.470 7.238 7.410 48,758,640 -0.08(-1.05%)
Aug 12, 2008 7.506 7.607 7.402 7.489 46,315,124 -0.17(-2.24%)
Aug 11, 2008 7.619 7.768 7.516 7.661 79,268,352 +0.03(+0.35%)
Aug 08, 2008 7.261 7.650 7.245 7.634 46,335,860 +0.38(+5.28%)
Aug 07, 2008 7.110 7.325 6.949 7.251 39,365,984 +0.11(+1.60%)
Aug 06, 2008 7.282 7.338 7.102 7.137 38,325,164 -0.19(-2.57%)
Aug 05, 2008 6.996 7.379 6.984 7.325 46,786,912 +0.39(+5.64%)
Aug 04, 2008 7.050 7.083 6.833 6.934 31,804,380 -0.12(-1.70%)
Aug 01, 2008 7.033 7.129 6.860 7.054 34,529,608 +0.07(+1.07%)
Jul 31, 2008 7.025 7.191 6.893 6.980 34,748,484 -0.09(-1.29%)
Jul 30, 2008 7.067 7.249 6.926 7.071 33,958,284 +0.02(+0.35%)
Jul 29, 2008 7.046 7.079 6.721 7.046 39,702,060 +0.30(+4.45%)
Jul 28, 2008 6.715 6.802 6.623 6.746 36,200,904 +0.02(+0.34%)
Jul 25, 2008 6.802 7.002 6.675 6.723 33,596,008 -0.08(-1.13%)
Jul 24, 2008 6.899 7.017 6.764 6.799 37,532,768 -0.24(-3.41%)
Jul 23, 2008 7.251 7.346 6.992 7.040 45,796,560 -0.21(-2.86%)
Jul 22, 2008 7.029 7.269 7.007 7.247 25,430,538 +0.18(+2.58%)
Jul 21, 2008 7.187 7.253 6.953 7.065 26,830,260 -0.09(-1.22%)
Jul 18, 2008 7.545 7.545 7.149 7.151 37,548,088 -0.15(-2.07%)
Jul 17, 2008 7.096 7.363 6.982 7.303 45,005,184 +0.23(+3.28%)
Jul 16, 2008 6.766 7.108 6.686 7.071 45,088,380 +0.32(+4.69%)
Jul 15, 2008 6.646 6.818 6.522 6.754 45,981,988 +0.07(+1.02%)
Jul 14, 2008 6.582 6.768 6.539 6.686 31,455,292 +0.19(+3.00%)
Jul 11, 2008 6.421 6.632 6.321 6.491 37,132,332 -0.06(-0.92%)
Jul 10, 2008 6.640 6.744 6.497 6.551 35,912,560 +0.00(+0.03%)
Jul 09, 2008 6.739 6.739 6.520 6.549 25,147,088 -0.17(-2.56%)
Jul 08, 2008 6.441 6.731 6.416 6.721 27,571,684 +0.28(+4.27%)
Jul 07, 2008 6.499 6.652 6.396 6.445 32,209,004 -0.02(-0.32%)
Jul 04, 2008 6.510 6.563 6.348 6.466 13,952,868 +0.00(+0.00%)
Jul 03, 2008 6.510 6.563 6.348 6.466 13,952,868 +0.00(+0.00%)
Jul 02, 2008 6.621 6.636 6.466 6.466 24,088,550 -0.14(-2.16%)
Jul 01, 2008 6.419 6.626 6.381 6.609 29,731,332 +0.09(+1.43%)
Jun 30, 2008 6.447 6.746 6.443 6.516 33,758,460 -0.08(-1.19%)
Jun 27, 2008 6.748 6.779 6.497 6.595 25,518,082 -0.01(-0.22%)
Jun 26, 2008 6.630 6.750 6.597 6.609 24,894,220 -0.13(-1.91%)
Jun 25, 2008 6.603 6.873 6.572 6.737 34,614,648 +0.16(+2.49%)
Jun 24, 2008 6.584 6.677 6.501 6.574 40,063,404 -0.05(-0.81%)
Jun 23, 2008 6.764 6.793 6.603 6.628 27,765,922 -0.10(-1.42%)
Jun 20, 2008 6.814 6.833 6.650 6.723 23,849,220 -0.13(-1.90%)
Jun 19, 2008 6.677 6.868 6.671 6.853 19,716,008 +0.18(+2.67%)
Jun 18, 2008 6.688 6.787 6.630 6.675 21,597,196 -0.06(-0.92%)
Jun 17, 2008 6.926 6.963 6.719 6.737 15,595,982 -0.18(-2.60%)
Jun 16, 2008 6.874 6.959 6.735 6.918 24,330,320 +0.07(+1.03%)
Jun 13, 2008 6.781 6.855 6.731 6.847 20,397,476 +0.15(+2.23%)
Jun 12, 2008 6.541 6.803 6.522 6.698 28,394,524 +0.22(+3.42%)
Jun 11, 2008 6.609 6.686 6.456 6.476 21,170,844 -0.21(-3.13%)
Jun 10, 2008 6.582 6.737 6.456 6.686 28,297,518 +0.18(+2.77%)
Jun 09, 2008 6.534 6.603 6.447 6.505 20,142,512 -0.04(-0.60%)
Jun 06, 2008 6.715 6.748 6.510 6.545 27,503,792 -0.28(-4.07%)
Jun 05, 2008 6.733 6.886 6.688 6.822 24,493,290 +0.15(+2.23%)
Jun 04, 2008 6.559 6.746 6.559 6.673 19,285,226 +0.04(+0.59%)
Jun 03, 2008 6.551 6.667 6.549 6.634 23,111,994 +0.10(+1.46%)
Jun 02, 2008 6.522 6.580 6.383 6.539 22,272,684 -0.10(-1.50%)
May 30, 2008 6.663 6.677 6.563 6.638 14,355,710 -0.02(-0.37%)
May 29, 2008 6.574 6.706 6.495 6.663 17,995,492 +0.09(+1.32%)
May 28, 2008 6.590 6.655 6.474 6.576 19,680,214 +0.02(+0.25%)
May 27, 2008 6.485 6.644 6.454 6.559 21,192,428 +0.10(+1.47%)
May 26, 2008 6.472 6.555 6.350 6.464 0 +0.00(+0.00%)
May 23, 2008 6.472 6.555 6.350 6.464 29,911,778 -0.02(-0.38%)
May 22, 2008 6.447 6.574 6.387 6.489 15,570,413 +0.06(+0.97%)
May 21, 2008 6.514 6.547 6.410 6.427 30,828,528 -0.07(-1.08%)
May 20, 2008 6.545 6.553 6.421 6.497 21,702,872 -0.07(-1.04%)
May 19, 2008 6.582 6.667 6.526 6.566 19,540,866 -0.02(-0.38%)
May 16, 2008 6.725 6.725 6.495 6.590 25,363,736 -0.04(-0.66%)
May 15, 2008 6.518 6.644 6.427 6.634 24,427,450 +0.13(+2.04%)
May 14, 2008 6.387 6.623 6.387 6.501 30,321,634 +0.16(+2.45%)
May 13, 2008 6.690 6.690 6.278 6.346 55,240,392 -0.31(-4.64%)
May 12, 2008 6.450 6.710 6.450 6.655 22,156,050 +0.23(+3.54%)
May 09, 2008 6.404 6.539 6.313 6.427 26,929,608 +0.01(+0.13%)
May 08, 2008 6.636 6.698 6.373 6.419 37,146,788 -0.16(-2.36%)
May 07, 2008 6.644 6.735 6.566 6.574 17,893,526 -0.06(-0.91%)
May 06, 2008 6.489 6.671 6.437 6.634 21,648,600 +0.12(+1.88%)
May 05, 2008 6.603 6.675 6.487 6.512 28,204,186 -0.14(-2.12%)
May 02, 2008 6.913 6.998 6.634 6.652 31,176,962 -0.18(-2.64%)
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.