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

TJX Companies (NY: TJX )

99.33 +0.41 (+0.41%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 17, 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 (%)
Aug 31, 2010 8.279 8.421 8.241 8.289 53,281 -0.14(-1.63%)
Aug 30, 2010 8.527 8.587 8.427 8.427 12,579,666 -0.15(-1.75%)
Aug 27, 2010 8.568 8.639 8.389 8.577 16,505,427 +0.08(+0.96%)
Aug 26, 2010 8.496 8.585 8.429 8.496 15,360 -0.06(-0.75%)
Aug 25, 2010 8.468 8.602 8.396 8.560 17,867,838 +0.07(+0.86%)
Aug 24, 2010 8.546 8.652 8.473 8.487 2,611 -0.14(-1.64%)
Aug 23, 2010 8.714 8.783 8.629 8.629 16,161,054 -0.08(-0.86%)
Aug 20, 2010 8.662 8.789 8.656 8.704 17,676,864 -0.03(-0.36%)
Aug 19, 2010 8.725 8.829 8.621 8.735 2,611 -0.03(-0.38%)
Aug 18, 2010 8.704 8.802 8.618 8.768 19,186,486 +0.06(+0.74%)
Aug 17, 2010 8.691 8.854 8.675 8.704 1,440 +0.09(+0.99%)
Aug 16, 2010 8.477 8.746 8.458 8.618 23,686,080 +0.10(+1.15%)
Aug 13, 2010 8.521 8.677 8.512 8.521 15,183,726 -0.17(-2.01%)
Aug 12, 2010 8.618 8.721 8.568 8.696 15,852,288 -0.01(-0.14%)
Aug 11, 2010 8.756 8.810 8.654 8.708 15,976,372 -0.16(-1.79%)
Aug 10, 2010 8.866 8.958 8.818 8.866 480 -0.06(-0.63%)
Aug 09, 2010 8.671 8.941 8.671 8.923 19,650,274 +0.27(+3.12%)
Aug 06, 2010 8.653 8.662 8.501 8.653 17,855,706 -0.07(-0.76%)
Aug 05, 2010 8.482 8.800 8.433 8.719 39,807,380 +0.18(+2.09%)
Aug 04, 2010 8.580 8.636 8.518 8.541 1,661 +0.02(+0.29%)
Aug 03, 2010 8.680 8.700 8.439 8.516 21,777,372 -0.20(-2.31%)
Aug 02, 2010 8.705 8.796 8.661 8.717 26,297,588 +0.10(+1.13%)
Jul 30, 2010 8.620 8.640 8.393 8.620 27,299,364 +0.12(+1.44%)
Jul 29, 2010 8.682 8.709 8.321 8.497 37,633,836 -0.15(-1.68%)
Jul 28, 2010 8.642 8.889 8.615 8.642 1,570 -0.13(-1.49%)
Jul 27, 2010 8.773 8.939 8.680 8.773 2,095 -0.15(-1.63%)
Jul 26, 2010 8.873 8.923 8.792 8.918 14,289,877 +0.02(+0.19%)
Jul 23, 2010 8.779 8.906 8.719 8.902 13,426,059 +0.13(+1.49%)
Jul 22, 2010 8.730 8.833 8.717 8.771 21,228,436 +0.11(+1.29%)
Jul 21, 2010 8.767 8.802 8.617 8.659 19,387,006 -0.07(-0.78%)
Jul 20, 2010 8.727 8.732 8.429 8.727 29,220,860 +0.13(+1.55%)
Jul 19, 2010 8.555 8.680 8.551 8.595 19,571,816 +0.03(+0.39%)
Jul 16, 2010 8.561 8.877 8.532 8.561 27,269,118 -0.28(-3.15%)
Jul 15, 2010 8.806 8.916 8.727 8.840 21,011,786 +0.02(+0.26%)
Jul 14, 2010 8.867 8.867 8.725 8.817 18,855,872 -0.06(-0.70%)
Jul 13, 2010 8.823 8.912 8.748 8.879 19,360,370 +0.16(+1.86%)
Jul 12, 2010 8.659 8.736 8.636 8.717 20,681,208 +0.06(+0.65%)
Jul 09, 2010 8.661 8.665 8.549 8.661 25,701,896 +0.04(+0.46%)
Jul 08, 2010 8.898 8.931 8.497 8.622 2,408 -0.41(-4.55%)
Jul 07, 2010 8.844 9.037 8.794 9.033 481 +0.23(+2.57%)
Jul 06, 2010 8.995 9.033 8.736 8.806 12,764 +0.01(+0.12%)
Jul 02, 2010 8.796 8.966 8.765 8.796 19,906,830 -0.11(-1.26%)
Jul 01, 2010 8.705 8.923 8.620 8.908 30,713,520 +0.20(+2.29%)
Jun 30, 2010 8.738 8.869 8.680 8.709 6,541 -0.02(-0.19%)
Jun 29, 2010 8.840 8.927 8.684 8.725 45,505,464 -0.23(-2.57%)
Jun 25, 2010 8.956 9.165 8.952 8.956 50,692,264 -0.21(-2.27%)
Jun 24, 2010 9.305 9.305 9.118 9.163 20,333,224 -0.12(-1.27%)
Jun 23, 2010 9.207 9.350 9.136 9.282 1,445 +0.05(+0.52%)
Jun 22, 2010 9.377 9.481 9.226 9.234 1,926 -0.12(-1.33%)
Jun 21, 2010 9.593 9.616 9.311 9.359 19,175,272 -0.18(-1.91%)
Jun 18, 2010 9.541 9.693 9.502 9.541 28,008,168 +0.01(+0.13%)
Jun 17, 2010 9.616 9.616 9.437 9.529 17,721,500 -0.08(-0.86%)
Jun 16, 2010 9.643 9.703 9.568 9.612 14,147,165 -0.07(-0.69%)
Jun 15, 2010 9.572 9.678 9.527 9.678 48,169 +0.11(+1.17%)
Jun 14, 2010 9.601 9.674 9.485 9.566 18,828,758 +0.01(+0.07%)
Jun 11, 2010 9.485 9.631 9.446 9.560 15,763,120 -0.04(-0.37%)
Jun 10, 2010 9.446 9.610 9.417 9.595 21,257,770 +0.25(+2.67%)
Jun 09, 2010 9.336 9.543 9.311 9.346 25,985,982 +0.05(+0.56%)
Jun 08, 2010 9.107 9.310 9.060 9.294 22,980,114 +0.17(+1.82%)
Jun 07, 2010 9.296 9.359 9.118 9.128 23,870,964 -0.11(-1.17%)
Jun 04, 2010 9.236 9.539 9.209 9.236 25,080,232 -0.56(-5.74%)
Jun 03, 2010 9.753 9.828 9.561 9.799 30,107,194 +0.22(+2.34%)
Jun 02, 2010 9.413 9.575 9.288 9.574 324,509 +0.18(+1.88%)
Jun 01, 2010 9.419 9.523 9.332 9.398 26,911,024 -0.04(-0.42%)
May 28, 2010 9.437 9.581 9.375 9.437 20,958,742 -0.11(-1.20%)
May 27, 2010 9.365 9.558 9.359 9.552 29,045,430 +0.31(+3.39%)
May 26, 2010 9.437 9.494 9.199 9.238 481 -0.18(-1.87%)
May 25, 2010 8.972 9.426 8.927 9.415 126,686 +0.29(+3.19%)
May 24, 2010 9.139 9.246 9.064 9.124 24,729,032 -0.01(-0.07%)
May 21, 2010 8.891 9.205 8.829 9.130 39,478,164 +0.11(+1.24%)
May 20, 2010 9.011 9.263 8.979 9.018 50,533,740 +0.05(+0.58%)
May 19, 2010 8.952 9.051 8.804 8.966 37,632,972 -0.10(-1.12%)
May 18, 2010 9.072 9.259 8.970 9.068 150,771 -0.33(-3.47%)
May 17, 2010 9.431 9.485 9.255 9.394 37,622,088 +0.00(+0.00%)
May 14, 2010 9.394 9.514 9.296 9.394 30,341,558 -0.02(-0.24%)
May 13, 2010 9.651 9.651 9.373 9.417 20,244,766 -0.24(-2.45%)
May 12, 2010 9.535 9.664 9.454 9.653 22,439,316 +0.16(+1.66%)
May 11, 2010 9.518 9.556 9.458 9.496 35,772,088 +0.03(+0.29%)
May 10, 2010 9.510 9.558 9.442 9.469 38,485,520 +0.43(+4.79%)
May 07, 2010 9.237 9.318 8.914 9.036 47,822,452 -0.01(-0.09%)
May 06, 2010 9.361 9.467 8.691 9.044 966 -0.54(-5.63%)
May 05, 2010 9.690 9.827 9.493 9.584 39,545,836 +0.13(+1.42%)
May 04, 2010 9.676 9.676 9.423 9.450 24,650,158 -0.30(-3.12%)
May 03, 2010 9.638 9.827 9.572 9.754 14,285,183 +0.17(+1.73%)
Apr 30, 2010 9.804 9.864 9.576 9.589 20,771,750 -0.19(-1.97%)
Apr 29, 2010 9.727 9.845 9.688 9.781 13,482,341 +0.12(+1.22%)
Apr 28, 2010 9.796 9.796 9.611 9.663 20,816,116 -0.06(-0.64%)
Apr 27, 2010 9.905 9.976 9.719 9.725 27,483,556 -0.18(-1.86%)
Apr 26, 2010 9.947 10.04 9.889 9.909 22,760,488 -0.02(-0.25%)
Apr 23, 2010 9.918 9.951 9.786 9.934 22,561,806 +0.07(+0.67%)
Apr 22, 2010 9.632 9.909 9.611 9.868 26,763,486 +0.17(+1.77%)
Apr 21, 2010 9.520 9.725 9.491 9.696 88,000 +0.18(+1.89%)
Apr 20, 2010 9.469 9.556 9.417 9.516 19,237,804 +0.10(+1.10%)
Apr 19, 2010 9.446 9.458 9.282 9.413 14,532,797 -0.04(-0.42%)
Apr 16, 2010 9.529 9.566 9.369 9.452 22,873,566 -0.12(-1.23%)
Apr 15, 2010 9.524 9.591 9.483 9.570 17,781,314 -0.02(-0.19%)
Apr 14, 2010 9.587 9.616 9.506 9.589 26,335,772 +0.04(+0.41%)
Apr 13, 2010 9.433 9.587 9.427 9.549 29,152,300 +0.11(+1.18%)
Apr 12, 2010 9.324 9.473 9.276 9.438 27,953,562 +0.16(+1.74%)
Apr 09, 2010 9.229 9.303 9.133 9.276 23,715,072 +0.00(+0.02%)
Apr 08, 2010 9.284 9.382 9.125 9.274 34,023,588 +0.04(+0.45%)
Apr 07, 2010 9.237 9.293 9.171 9.233 24,063,932 -0.02(-0.18%)
Apr 06, 2010 9.166 9.301 9.154 9.249 28,693,390 +0.17(+1.92%)
Apr 05, 2010 8.856 9.189 8.856 9.075 23,379,098 +0.24(+2.69%)
Apr 01, 2010 8.821 8.838 8.838 8.838 36,397,876 +0.04(+0.45%)
Mar 31, 2010 8.906 8.931 8.767 8.798 20,295,462 -0.14(-1.57%)
Mar 30, 2010 8.978 9.037 8.910 8.939 12,609,113 -0.02(-0.18%)
Mar 29, 2010 8.982 9.013 8.871 8.955 12,229,380 -0.01(-0.12%)
Mar 26, 2010 9.034 9.059 8.904 8.966 18,002,668 -0.04(-0.44%)
Mar 25, 2010 9.003 9.088 8.951 9.005 16,107,918 +0.06(+0.67%)
Mar 24, 2010 8.966 9.036 8.893 8.945 13,887,732 -0.06(-0.69%)
Mar 23, 2010 9.051 9.082 8.933 9.007 16,063,272 -0.02(-0.21%)
Mar 22, 2010 8.862 9.075 8.862 9.026 13,488,125 +0.13(+1.49%)
Mar 19, 2010 8.964 8.982 8.869 8.893 17,460,928 -0.04(-0.42%)
Mar 18, 2010 8.966 8.982 8.852 8.931 17,846,544 +0.01(+0.14%)
Mar 17, 2010 8.976 8.976 8.900 8.918 14,157,606 -0.03(-0.30%)
Mar 16, 2010 8.877 8.947 8.862 8.945 18,846,762 +0.07(+0.84%)
Mar 15, 2010 8.827 8.877 8.821 8.871 23,234,520 +0.15(+1.76%)
Mar 12, 2010 8.684 8.763 8.653 8.717 22,257,396 +0.07(+0.86%)
Mar 11, 2010 8.643 8.684 8.614 8.643 19,300,032 -0.02(-0.24%)
Mar 10, 2010 8.622 8.684 8.575 8.664 13,757,270 +0.04(+0.50%)
Mar 09, 2010 8.604 8.678 8.569 8.620 13,516,857 +0.02(+0.29%)
Mar 08, 2010 8.602 8.620 8.546 8.595 13,454,127 +0.00(+0.02%)
Mar 05, 2010 8.544 8.593 8.484 8.593 18,810,604 +0.10(+1.19%)
Mar 04, 2010 8.517 8.573 8.382 8.492 36,884,076 -0.02(-0.29%)
Mar 03, 2010 8.533 8.573 8.475 8.517 22,896,198 +0.02(+0.20%)
Mar 02, 2010 8.629 8.629 8.467 8.500 26,442,786 -0.12(-1.42%)
Mar 01, 2010 8.616 8.649 8.498 8.622 25,768,452 +0.01(+0.10%)
Feb 26, 2010 8.608 8.709 8.604 8.614 30,394,376 -0.02(-0.26%)
Feb 25, 2010 8.252 8.670 8.227 8.637 51,552,876 +0.25(+3.04%)
Feb 24, 2010 8.142 8.391 8.041 8.382 33,900,808 +0.28(+3.39%)
Feb 23, 2010 8.148 8.173 8.064 8.107 22,011,266 -0.04(-0.48%)
Feb 22, 2010 8.128 8.167 8.064 8.146 19,620,516 +0.05(+0.56%)
Feb 19, 2010 8.070 8.155 8.064 8.101 14,083,166 +0.01(+0.15%)
Feb 18, 2010 8.026 8.108 7.973 8.088 14,610,644 +0.06(+0.77%)
Feb 17, 2010 7.995 8.062 7.993 8.026 14,029,338 +0.07(+0.83%)
Feb 16, 2010 7.826 7.966 7.809 7.960 14,201,208 +0.18(+2.34%)
Feb 12, 2010 7.691 7.778 7.778 7.778 34,668,692 +0.01(+0.19%)
Feb 11, 2010 7.782 7.790 7.708 7.764 22,777,436 -0.02(-0.24%)
Feb 10, 2010 7.848 7.887 7.739 7.782 19,956,396 -0.06(-0.79%)
Feb 09, 2010 7.890 7.894 7.799 7.844 14,080,774 +0.01(+0.13%)
Feb 08, 2010 7.910 7.912 7.795 7.834 13,025,888 -0.07(-0.86%)
Feb 05, 2010 7.883 7.939 7.776 7.902 24,041,784 +0.03(+0.42%)
Feb 04, 2010 7.993 8.022 7.867 7.869 24,692,252 -0.13(-1.57%)
Feb 03, 2010 8.075 8.094 7.947 7.995 22,696,804 -0.10(-1.20%)
Feb 02, 2010 7.997 8.094 7.993 8.092 28,178,730 +0.15(+1.94%)
Feb 01, 2010 7.861 7.999 7.861 7.938 24,376,620 +0.10(+1.25%)
Jan 29, 2010 7.925 8.013 7.838 7.840 20,875,792 -0.05(-0.58%)
Jan 28, 2010 7.929 7.968 7.859 7.886 26,378,214 -0.03(-0.42%)
Jan 27, 2010 7.861 7.960 7.803 7.919 19,711,004 +0.06(+0.81%)
Jan 26, 2010 7.624 7.930 7.624 7.855 29,777,974 +0.22(+2.89%)
Jan 25, 2010 7.644 7.690 7.584 7.634 14,594,312 +0.06(+0.74%)
Jan 22, 2010 7.595 7.698 7.562 7.578 22,463,944 -0.02(-0.30%)
Jan 21, 2010 7.739 7.758 7.591 7.601 19,825,396 -0.12(-1.50%)
Jan 20, 2010 7.770 7.770 7.663 7.716 10,252,387 -0.10(-1.24%)
Jan 19, 2010 7.673 7.815 7.673 7.813 12,505,698 +0.12(+1.58%)
Jan 15, 2010 7.776 7.692 7.692 7.692 38,265,348 -0.11(-1.35%)
Jan 14, 2010 7.900 7.900 7.758 7.797 13,235,065 -0.10(-1.23%)
Jan 13, 2010 7.875 7.914 7.819 7.894 13,317,915 +0.03(+0.34%)
Jan 12, 2010 7.900 7.910 7.809 7.867 14,039,075 -0.07(-0.91%)
Jan 11, 2010 8.005 8.013 7.892 7.939 17,697,176 -0.01(-0.16%)
Jan 08, 2010 7.904 7.966 7.844 7.952 28,346,538 -0.11(-1.31%)
Jan 07, 2010 7.993 8.197 7.890 8.057 66,163,896 +0.39(+5.11%)
Jan 06, 2010 7.642 7.694 7.584 7.665 18,165,206 +0.03(+0.41%)
Jan 05, 2010 7.409 7.640 7.409 7.634 25,717,074 +0.20(+2.69%)
Jan 04, 2010 7.426 7.560 7.374 7.434 30,482,636 -0.11(-1.40%)
Dec 31, 2009 7.593 7.539 7.539 7.539 14,653,969 -0.06(-0.84%)
Dec 30, 2009 7.558 7.652 7.558 7.603 11,130,869 +0.01(+0.16%)
Dec 29, 2009 7.636 7.657 7.591 7.591 11,684,976 -0.03(-0.35%)
Dec 28, 2009 7.611 7.648 7.588 7.617 10,932,507 +0.03(+0.35%)
Dec 24, 2009 7.632 7.667 7.582 7.591 4,903,121 -0.06(-0.78%)
Dec 23, 2009 7.605 7.663 7.578 7.650 14,119,287 +0.03(+0.38%)
Dec 22, 2009 7.723 7.723 7.605 7.621 14,054,075 -0.05(-0.59%)
Dec 21, 2009 7.617 7.704 7.578 7.667 17,621,090 +0.08(+1.06%)
Dec 18, 2009 7.607 7.617 7.483 7.586 27,280,418 +0.01(+0.14%)
Dec 17, 2009 7.667 7.667 7.545 7.576 36,267,724 -0.09(-1.16%)
Dec 16, 2009 7.815 7.881 7.663 7.665 27,067,260 -0.16(-2.00%)
Dec 15, 2009 7.848 7.910 7.795 7.822 24,881,038 -0.05(-0.58%)
Dec 14, 2009 7.842 7.877 7.822 7.867 22,596,244 +0.15(+2.01%)
Dec 11, 2009 7.826 7.861 7.704 7.712 24,208,496 -0.10(-1.27%)
Dec 10, 2009 7.648 7.819 7.617 7.811 30,949,520 +0.15(+2.02%)
Dec 09, 2009 7.617 7.661 7.535 7.657 28,206,858 +0.06(+0.84%)
Dec 08, 2009 7.609 7.642 7.415 7.593 28,396,018 -0.03(-0.41%)
Dec 07, 2009 7.535 7.650 7.506 7.624 39,541,492 +0.11(+1.45%)
Dec 04, 2009 7.716 7.780 7.471 7.514 57,147,744 -0.18(-2.36%)
Dec 03, 2009 7.718 7.747 7.442 7.696 75,555,256 -0.22(-2.81%)
Dec 02, 2009 7.978 7.995 7.859 7.919 24,689,562 -0.03(-0.34%)
Dec 01, 2009 7.982 8.013 7.916 7.945 22,767,746 +0.03(+0.36%)
Nov 30, 2009 7.991 7.991 7.803 7.916 26,034,206 -0.05(-0.62%)
Nov 27, 2009 7.914 8.055 7.861 7.966 9,790,423 -0.09(-1.15%)
Nov 25, 2009 8.007 8.063 8.007 8.059 15,999,316 +0.06(+0.77%)
Nov 24, 2009 7.972 8.051 7.890 7.997 22,700,964 +0.02(+0.21%)
Nov 23, 2009 8.042 8.069 7.935 7.980 18,369,016 -0.02(-0.28%)
Nov 20, 2009 8.044 8.114 7.947 8.003 20,399,662 -0.06(-0.77%)
Nov 19, 2009 8.030 8.079 7.987 8.065 19,685,668 -0.01(-0.10%)
Nov 18, 2009 8.042 8.139 8.018 8.073 28,635,822 +0.05(+0.59%)
Nov 17, 2009 7.976 8.096 7.774 8.026 44,849,224 -0.13(-1.54%)
Nov 16, 2009 8.143 8.199 8.104 8.152 25,661,830 +0.11(+1.39%)
Nov 13, 2009 8.036 8.117 7.979 8.040 16,734,812 +0.05(+0.65%)
Nov 12, 2009 8.079 8.112 7.954 7.989 18,192,166 -0.08(-1.05%)
Nov 11, 2009 8.106 8.193 8.036 8.073 16,972,254 -0.01(-0.10%)
Nov 10, 2009 8.086 8.131 7.995 8.081 13,365,121 +0.00(+0.03%)
Nov 09, 2009 7.943 8.084 7.908 8.079 17,678,114 +0.17(+2.19%)
Nov 06, 2009 7.881 7.930 7.770 7.906 24,500,296 +0.01(+0.16%)
Nov 05, 2009 7.949 8.009 7.805 7.894 25,473,098 -0.01(-0.08%)
Nov 04, 2009 7.952 7.995 7.848 7.900 23,164,756 -0.03(-0.42%)
Nov 03, 2009 7.888 7.966 7.809 7.933 22,939,424 +0.03(+0.34%)
Nov 02, 2009 7.743 7.956 7.694 7.906 23,941,896 +0.20(+2.62%)
Oct 30, 2009 7.910 7.980 7.690 7.704 26,864,860 -0.23(-2.89%)
Oct 29, 2009 7.881 7.962 7.747 7.933 21,668,540 +0.13(+1.64%)
Oct 28, 2009 8.061 8.104 7.789 7.805 25,822,104 -0.24(-2.97%)
Oct 27, 2009 8.271 8.271 8.036 8.044 28,572,388 -0.24(-2.89%)
Oct 26, 2009 8.246 8.383 8.205 8.284 28,019,338 +0.08(+0.96%)
Oct 23, 2009 8.236 8.290 8.176 8.205 23,539,400 -0.09(-1.09%)
Oct 22, 2009 8.077 8.317 8.046 8.296 35,005,692 +0.18(+2.24%)
Oct 21, 2009 7.947 8.228 7.945 8.114 37,133,148 +0.12(+1.50%)
Oct 20, 2009 7.991 8.044 7.980 7.995 19,923,584 -0.06(-0.77%)
Oct 19, 2009 7.927 8.088 7.883 8.057 15,339,378 +0.15(+1.96%)
Oct 16, 2009 7.805 7.941 7.739 7.902 19,065,902 +0.04(+0.55%)
Oct 15, 2009 7.805 7.875 7.768 7.859 21,701,530 +0.04(+0.50%)
Oct 14, 2009 7.834 7.871 7.735 7.819 39,793,176 +0.05(+0.61%)
Oct 13, 2009 7.799 7.861 7.766 7.772 22,052,420 -0.04(-0.48%)
Oct 12, 2009 7.822 7.857 7.787 7.809 19,569,390 +0.01(+0.13%)
Oct 09, 2009 7.766 7.822 7.628 7.799 28,489,358 +0.05(+0.59%)
Oct 08, 2009 7.916 8.011 7.733 7.753 37,478,100 -0.10(-1.26%)
Oct 07, 2009 7.954 7.970 7.803 7.853 15,346,975 -0.08(-0.99%)
Oct 06, 2009 7.855 7.960 7.855 7.931 22,241,016 +0.25(+3.28%)
Oct 05, 2009 7.477 7.702 7.442 7.679 16,443,395 +0.20(+2.62%)
Oct 02, 2009 7.535 7.568 7.452 7.483 20,808,122 -0.10(-1.33%)
Oct 01, 2009 7.640 7.694 7.516 7.584 24,698,618 -0.08(-1.02%)
Sep 30, 2009 7.663 7.708 7.512 7.663 22,984,502 +0.03(+0.41%)
Sep 29, 2009 7.723 7.770 7.597 7.632 13,950,878 -0.09(-1.19%)
Sep 28, 2009 7.607 7.749 7.586 7.724 13,309,431 +0.12(+1.61%)
Sep 25, 2009 7.723 7.747 7.547 7.601 22,040,478 -0.14(-1.79%)
Sep 24, 2009 7.756 7.822 7.654 7.739 16,596,994 -0.02(-0.27%)
Sep 23, 2009 7.954 7.982 7.756 7.760 18,642,892 -0.16(-2.06%)
Sep 22, 2009 7.914 7.966 7.861 7.923 19,798,154 +0.07(+0.87%)
Sep 21, 2009 7.774 7.960 7.708 7.855 19,810,080 +0.01(+0.11%)
Sep 18, 2009 7.834 7.892 7.768 7.846 22,375,954 +0.06(+0.79%)
Sep 17, 2009 7.772 7.853 7.727 7.784 19,775,426 +0.06(+0.80%)
Sep 16, 2009 7.706 7.819 7.675 7.723 17,233,670 +0.04(+0.46%)
Sep 15, 2009 7.560 7.692 7.529 7.687 21,220,684 +0.06(+0.81%)
Sep 14, 2009 7.522 7.632 7.479 7.626 12,048,436 +0.07(+0.93%)
Sep 11, 2009 7.498 7.607 7.481 7.555 23,962,394 +0.08(+1.02%)
Sep 10, 2009 7.512 7.529 7.417 7.479 23,129,462 -0.04(-0.49%)
Sep 09, 2009 7.426 7.527 7.417 7.516 28,326,244 +0.07(+0.94%)
Sep 08, 2009 7.529 7.549 7.405 7.446 21,799,336 -0.02(-0.25%)
Sep 04, 2009 7.397 7.508 7.372 7.465 15,414,064 +0.09(+1.23%)
Sep 03, 2009 7.254 7.386 7.192 7.374 29,101,548 +0.19(+2.64%)
Sep 02, 2009 7.296 7.329 7.176 7.184 26,617,164 -0.10(-1.36%)
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.