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

TJX Companies (NY: TJX )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2008 6.916 6.941 6.609 6.646 26,541,384 -0.22(-3.19%)
Apr 29, 2008 6.786 6.908 6.749 6.864 14,633,737 +0.08(+1.16%)
Apr 28, 2008 6.817 6.842 6.706 6.786 17,613,128 -0.01(-0.12%)
Apr 25, 2008 6.631 6.807 6.596 6.794 20,960,222 +0.20(+3.07%)
Apr 24, 2008 6.543 6.642 6.466 6.592 36,407,728 +0.07(+1.08%)
Apr 23, 2008 6.508 6.633 6.427 6.522 16,855,002 +0.03(+0.41%)
Apr 22, 2008 6.530 6.543 6.372 6.495 20,343,128 -0.07(-1.13%)
Apr 21, 2008 6.561 6.596 6.483 6.570 20,814,274 -0.04(-0.59%)
Apr 18, 2008 6.528 6.679 6.528 6.609 23,644,678 +0.18(+2.73%)
Apr 17, 2008 6.413 6.460 6.349 6.433 14,852,456 -0.01(-0.16%)
Apr 16, 2008 6.365 6.466 6.330 6.444 15,245,901 +0.11(+1.79%)
Apr 15, 2008 6.413 6.413 6.266 6.330 24,690,002 -0.03(-0.45%)
Apr 14, 2008 6.235 6.407 6.235 6.359 27,904,980 +0.16(+2.53%)
Apr 11, 2008 6.281 6.332 6.188 6.202 36,800,340 -0.17(-2.62%)
Apr 10, 2008 6.409 6.541 6.186 6.369 60,287,268 -0.25(-3.74%)
Apr 09, 2008 6.714 6.716 6.493 6.617 25,134,698 -0.04(-0.65%)
Apr 08, 2008 6.631 6.689 6.576 6.660 18,024,318 +0.03(+0.47%)
Apr 07, 2008 6.908 6.908 6.605 6.629 27,053,168 -0.21(-3.08%)
Apr 04, 2008 7.065 7.065 6.768 6.840 35,133,364 -0.19(-2.67%)
Apr 03, 2008 7.073 7.108 6.945 7.027 20,066,628 -0.08(-1.07%)
Apr 02, 2008 7.108 7.182 7.042 7.104 32,154,088 +0.08(+1.18%)
Apr 01, 2008 6.858 7.085 6.636 7.021 35,299,048 +0.20(+2.93%)
Mar 31, 2008 6.722 6.871 6.691 6.821 32,858,968 +0.08(+1.22%)
Mar 28, 2008 6.739 6.796 6.617 6.739 25,814,058 -0.12(-1.80%)
Mar 27, 2008 6.992 7.038 6.858 6.862 21,786,174 -0.06(-0.86%)
Mar 26, 2008 7.083 7.083 6.872 6.922 23,666,994 -0.18(-2.58%)
Mar 25, 2008 7.110 7.135 7.003 7.106 27,476,152 +0.01(+0.17%)
Mar 24, 2008 7.058 7.205 6.980 7.093 31,919,904 +0.09(+1.36%)
Mar 21, 2008 6.646 7.025 6.646 6.999 39,694,772 +0.00(+0.00%)
Mar 20, 2008 6.646 7.025 6.646 6.999 39,694,772 +0.33(+4.95%)
Mar 19, 2008 6.831 6.910 6.660 6.669 27,067,386 -0.14(-2.12%)
Mar 18, 2008 6.590 6.815 6.590 6.813 39,760,184 +0.24(+3.57%)
Mar 17, 2008 6.485 6.673 6.411 6.578 42,534,440 -0.08(-1.15%)
Mar 14, 2008 6.685 6.786 6.466 6.654 36,688,800 -0.03(-0.40%)
Mar 13, 2008 6.629 6.732 6.572 6.681 53,518,364 -0.03(-0.40%)
Mar 12, 2008 6.745 6.860 6.650 6.708 42,593,268 -0.02(-0.37%)
Mar 11, 2008 6.520 6.732 6.520 6.732 36,398,880 +0.31(+4.88%)
Mar 10, 2008 6.440 6.510 6.385 6.419 22,712,958 -0.03(-0.42%)
Mar 07, 2008 6.425 6.549 6.353 6.446 27,844,398 -0.04(-0.67%)
Mar 06, 2008 6.819 6.819 6.477 6.489 28,234,256 -0.33(-4.84%)
Mar 05, 2008 6.887 6.931 6.704 6.819 27,816,986 -0.04(-0.54%)
Mar 04, 2008 6.664 6.879 6.664 6.856 46,005,880 +0.12(+1.71%)
Mar 03, 2008 6.580 6.745 6.543 6.741 30,316,034 +0.14(+2.12%)
Feb 29, 2008 6.631 6.755 6.555 6.600 24,361,906 -0.13(-1.90%)
Feb 28, 2008 6.708 6.821 6.697 6.728 23,369,808 -0.05(-0.76%)
Feb 27, 2008 6.842 6.867 6.722 6.780 31,095,134 -0.09(-1.32%)
Feb 26, 2008 6.726 6.891 6.716 6.871 31,384,150 +0.10(+1.46%)
Feb 25, 2008 6.704 6.796 6.625 6.772 36,966,684 +0.07(+1.11%)
Feb 22, 2008 6.489 6.704 6.466 6.697 44,634,564 +0.27(+4.20%)
Feb 21, 2008 6.466 6.586 6.419 6.427 37,615,064 -0.00(-0.06%)
Feb 20, 2008 6.149 6.555 6.149 6.431 48,560,784 +0.30(+4.88%)
Feb 19, 2008 6.215 6.291 6.116 6.132 19,989,422 -0.06(-1.03%)
Feb 18, 2008 6.147 6.211 6.072 6.196 0 +0.00(+0.00%)
Feb 15, 2008 6.147 6.211 6.072 6.196 20,611,888 +0.03(+0.43%)
Feb 14, 2008 6.386 6.444 6.151 6.169 24,126,858 -0.22(-3.52%)
Feb 13, 2008 6.394 6.429 6.262 6.394 22,407,206 +0.07(+1.08%)
Feb 12, 2008 6.425 6.450 6.270 6.326 24,427,826 -0.05(-0.74%)
Feb 11, 2008 6.246 6.421 6.184 6.374 20,393,960 +0.12(+1.85%)
Feb 08, 2008 6.464 6.520 6.254 6.258 29,879,300 -0.19(-2.97%)
Feb 07, 2008 6.322 6.543 6.322 6.450 36,910,160 +0.08(+1.26%)
Feb 06, 2008 6.450 6.534 6.336 6.369 26,908,936 -0.05(-0.77%)
Feb 05, 2008 6.384 6.586 6.384 6.419 38,177,284 -0.07(-1.02%)
Feb 04, 2008 6.662 6.710 6.421 6.485 24,716,372 -0.14(-2.06%)
Feb 01, 2008 6.524 6.640 6.460 6.621 36,060,664 +0.10(+1.55%)
Jan 31, 2008 6.355 6.600 6.303 6.520 58,013,584 +0.08(+1.18%)
Jan 30, 2008 6.559 6.578 6.405 6.444 43,198,480 -0.12(-1.76%)
Jan 29, 2008 6.528 6.584 6.279 6.559 38,919,284 +0.08(+1.31%)
Jan 28, 2008 6.254 6.491 6.213 6.475 28,402,452 +0.24(+3.87%)
Jan 25, 2008 6.450 6.452 6.182 6.233 29,404,542 -0.17(-2.64%)
Jan 24, 2008 6.590 6.590 6.386 6.402 57,552,220 -0.15(-2.24%)
Jan 23, 2008 6.116 6.580 6.072 6.549 66,509,444 +0.42(+6.87%)
Jan 22, 2008 5.660 6.147 5.641 6.128 43,933,616 +0.17(+2.87%)
Jan 21, 2008 6.052 6.124 5.831 5.957 0 +0.00(+0.00%)
Jan 18, 2008 6.052 6.124 5.831 5.957 32,416,978 -0.03(-0.55%)
Jan 17, 2008 5.928 6.085 5.924 5.990 47,210,248 +0.09(+1.47%)
Jan 16, 2008 5.806 5.982 5.796 5.903 31,136,900 +0.06(+0.99%)
Jan 15, 2008 5.846 5.909 5.792 5.846 25,749,586 -0.06(-1.05%)
Jan 14, 2008 5.901 5.914 5.761 5.907 21,588,520 +0.08(+1.31%)
Jan 11, 2008 5.804 5.947 5.736 5.831 33,368,486 -0.04(-0.63%)
Jan 10, 2008 5.460 5.953 5.460 5.868 53,744,440 +0.38(+6.87%)
Jan 09, 2008 5.493 5.514 5.258 5.491 29,850,976 +0.01(+0.11%)
Jan 08, 2008 5.687 5.724 5.472 5.485 25,886,454 -0.19(-3.27%)
Jan 07, 2008 5.623 5.749 5.557 5.670 23,883,046 +0.05(+0.84%)
Jan 04, 2008 5.709 5.761 5.586 5.623 28,052,740 -0.13(-2.26%)
Jan 03, 2008 5.813 5.879 5.736 5.753 18,144,722 -0.03(-0.53%)
Jan 02, 2008 5.920 5.955 5.699 5.784 20,127,972 -0.14(-2.40%)
Jan 01, 2008 5.856 6.025 5.841 5.926 0 +0.00(+0.00%)
Dec 31, 2007 5.856 6.025 5.841 5.926 13,213,627 +0.04(+0.67%)
Dec 28, 2007 5.957 6.002 5.881 5.887 10,335,586 -0.04(-0.59%)
Dec 27, 2007 5.967 6.023 5.922 5.922 12,814,606 -0.07(-1.20%)
Dec 26, 2007 6.056 6.081 5.891 5.994 9,199,508 -0.12(-1.89%)
Dec 24, 2007 6.004 6.153 6.004 6.110 3,863,002 +0.05(+0.89%)
Dec 21, 2007 6.021 6.097 5.986 6.056 21,008,956 +0.10(+1.63%)
Dec 20, 2007 5.907 5.982 5.817 5.959 15,244,365 +0.07(+1.23%)
Dec 19, 2007 6.126 6.126 5.858 5.887 18,293,870 -0.18(-2.99%)
Dec 18, 2007 6.019 6.151 5.932 6.068 24,762,884 +0.11(+1.76%)
Dec 17, 2007 5.930 6.079 5.907 5.963 14,410,408 +0.00(+0.03%)
Dec 14, 2007 6.060 6.108 5.955 5.961 14,937,439 -0.17(-2.73%)
Dec 13, 2007 6.217 6.262 5.998 6.128 23,563,990 -0.10(-1.66%)
Dec 12, 2007 6.310 6.382 6.134 6.231 19,582,058 +0.07(+1.17%)
Dec 11, 2007 6.367 6.423 6.126 6.159 27,957,896 -0.21(-3.33%)
Dec 10, 2007 6.365 6.392 6.283 6.372 14,880,745 +0.01(+0.16%)
Dec 07, 2007 6.182 6.380 6.182 6.361 22,092,998 +0.17(+2.77%)
Dec 06, 2007 6.033 6.281 5.924 6.190 30,118,066 +0.21(+3.48%)
Dec 05, 2007 6.015 6.091 5.938 5.982 17,766,544 +0.00(+0.00%)
Dec 04, 2007 5.848 6.023 5.784 5.982 23,948,084 +0.08(+1.29%)
Dec 03, 2007 6.087 6.087 5.905 5.905 17,337,958 -0.15(-2.42%)
Nov 30, 2007 5.928 6.089 5.916 6.052 23,365,812 +0.26(+4.49%)
Nov 29, 2007 5.885 5.885 5.765 5.792 19,285,904 -0.11(-1.78%)
Nov 28, 2007 5.676 5.949 5.666 5.897 26,689,086 +0.25(+4.50%)
Nov 27, 2007 5.635 5.747 5.598 5.643 21,132,674 +0.01(+0.26%)
Nov 26, 2007 5.895 5.895 5.621 5.629 35,330,796 -0.25(-4.31%)
Nov 23, 2007 5.870 5.909 5.823 5.883 12,613,612 +0.05(+0.81%)
Nov 21, 2007 5.804 5.924 5.728 5.835 18,576,840 -0.06(-0.95%)
Nov 20, 2007 5.827 5.996 5.782 5.891 28,825,198 +0.08(+1.35%)
Nov 19, 2007 6.025 6.025 5.808 5.813 26,594,190 -0.24(-3.95%)
Nov 16, 2007 6.085 6.136 5.945 6.052 24,631,510 +0.01(+0.20%)
Nov 15, 2007 5.998 6.126 5.988 6.039 21,010,192 +0.01(+0.10%)
Nov 14, 2007 6.299 6.299 6.015 6.033 42,467,372 -0.24(-3.85%)
Nov 13, 2007 6.145 6.394 6.077 6.275 42,980,252 +0.23(+3.75%)
Nov 12, 2007 5.800 6.126 5.800 6.048 30,997,414 +0.18(+3.02%)
Nov 09, 2007 5.854 6.002 5.815 5.870 32,641,854 -0.01(-0.21%)
Nov 08, 2007 5.786 6.008 5.689 5.883 41,085,332 +0.25(+4.51%)
Nov 07, 2007 5.582 5.734 5.577 5.629 31,897,326 -0.04(-0.66%)
Nov 06, 2007 5.654 5.687 5.491 5.666 22,552,068 +0.01(+0.15%)
Nov 05, 2007 5.650 5.726 5.590 5.658 23,606,406 -0.07(-1.22%)
Nov 02, 2007 5.751 5.792 5.590 5.728 28,007,182 -0.01(-0.25%)
Nov 01, 2007 5.971 5.980 5.720 5.742 31,013,366 -0.22(-3.77%)
Oct 31, 2007 5.938 6.079 5.897 5.967 32,528,116 +0.09(+1.58%)
Oct 30, 2007 5.827 5.914 5.775 5.874 16,580,132 +0.01(+0.25%)
Oct 29, 2007 5.940 5.982 5.846 5.860 13,107,414 -0.07(-1.11%)
Oct 26, 2007 5.965 5.994 5.825 5.926 17,174,514 +0.03(+0.56%)
Oct 25, 2007 6.015 6.058 5.786 5.893 21,047,202 -0.11(-1.79%)
Oct 24, 2007 6.048 6.079 5.883 6.000 19,483,606 -0.05(-0.78%)
Oct 23, 2007 6.004 6.054 5.912 6.048 20,732,558 +0.05(+0.79%)
Oct 22, 2007 5.829 6.031 5.777 6.000 25,024,126 +0.15(+2.61%)
Oct 19, 2007 5.938 6.025 5.831 5.848 22,072,582 -0.11(-1.90%)
Oct 18, 2007 6.031 6.044 5.909 5.961 17,071,732 -0.12(-1.93%)
Oct 17, 2007 6.209 6.246 6.013 6.079 20,481,426 -0.07(-1.14%)
Oct 16, 2007 6.161 6.252 6.116 6.149 18,960,566 -0.03(-0.50%)
Oct 15, 2007 6.310 6.322 6.134 6.180 17,325,776 -0.13(-2.03%)
Oct 12, 2007 6.351 6.415 6.240 6.308 17,589,514 -0.05(-0.81%)
Oct 11, 2007 6.192 6.598 6.190 6.359 43,394,820 +0.24(+3.91%)
Oct 10, 2007 6.062 6.155 6.042 6.120 17,166,272 +0.00(+0.03%)
Oct 09, 2007 6.221 6.250 6.054 6.118 26,658,530 +0.00(+0.07%)
Oct 08, 2007 5.998 6.132 5.899 6.114 31,284,036 +0.12(+2.07%)
Oct 05, 2007 5.976 6.042 5.957 5.990 15,270,069 +0.08(+1.33%)
Oct 04, 2007 6.066 6.079 5.841 5.912 20,835,824 -0.13(-2.15%)
Oct 03, 2007 5.976 6.112 5.959 6.042 15,949,875 +0.04(+0.65%)
Oct 02, 2007 6.013 6.027 5.934 6.002 13,522,899 -0.02(-0.34%)
Oct 01, 2007 5.961 6.048 5.891 6.023 17,433,888 +0.03(+0.45%)
Sep 28, 2007 6.013 6.064 5.973 5.996 22,433,768 -0.01(-0.10%)
Sep 27, 2007 6.060 6.120 5.994 6.002 24,830,686 -0.09(-1.46%)
Sep 26, 2007 6.345 6.345 6.060 6.091 23,771,854 -0.21(-3.34%)
Sep 25, 2007 6.165 6.301 6.077 6.301 22,014,406 +0.05(+0.86%)
Sep 24, 2007 6.085 6.372 6.085 6.248 21,863,826 +0.04(+0.66%)
Sep 21, 2007 6.283 6.291 6.169 6.207 31,333,002 -0.07(-1.12%)
Sep 20, 2007 6.574 6.561 6.275 6.277 24,917,952 -0.30(-4.52%)
Sep 19, 2007 6.497 6.695 6.479 6.574 27,565,610 +0.14(+2.11%)
Sep 18, 2007 6.291 6.497 6.297 6.438 25,443,490 +0.15(+2.33%)
Sep 17, 2007 6.312 6.382 6.287 6.291 10,799,654 -0.07(-1.10%)
Sep 14, 2007 6.306 6.378 6.188 6.361 11,189,977 +0.03(+0.46%)
Sep 13, 2007 6.237 6.394 6.219 6.332 16,472,019 +0.14(+2.33%)
Sep 12, 2007 6.186 6.289 6.141 6.188 17,551,698 -0.01(-0.17%)
Sep 11, 2007 6.029 6.207 6.058 6.198 15,841,277 +0.17(+2.81%)
Sep 10, 2007 6.083 6.116 5.978 6.029 13,663,980 -0.05(-0.88%)
Sep 07, 2007 6.151 6.279 6.025 6.083 16,631,037 -0.18(-2.93%)
Sep 06, 2007 6.083 6.312 6.013 6.266 25,274,290 +0.18(+3.02%)
Sep 05, 2007 6.310 6.310 6.027 6.083 19,095,344 -0.17(-2.67%)
Sep 04, 2007 6.291 6.372 6.233 6.250 16,914,654 -0.04(-0.62%)
Aug 31, 2007 6.215 6.328 6.182 6.289 15,693,893 +0.13(+2.08%)
Aug 30, 2007 6.235 6.260 6.116 6.161 14,647,181 -0.07(-1.19%)
Aug 29, 2007 6.105 6.258 6.066 6.235 19,820,140 +0.16(+2.68%)
Aug 28, 2007 6.320 6.336 6.058 6.072 22,226,268 -0.27(-4.23%)
Aug 27, 2007 6.308 6.429 6.291 6.341 23,031,466 -0.00(-0.03%)
Aug 24, 2007 6.157 6.345 6.116 6.343 19,387,202 +0.18(+2.88%)
Aug 23, 2007 6.157 6.198 6.101 6.165 13,597,560 +0.01(+0.13%)
Aug 22, 2007 6.171 6.209 6.070 6.157 17,566,242 +0.04(+0.71%)
Aug 21, 2007 6.116 6.153 6.056 6.114 13,991,714 -0.00(-0.03%)
Aug 20, 2007 6.167 6.217 6.081 6.116 29,691,580 -0.07(-1.17%)
Aug 17, 2007 6.138 6.235 6.066 6.188 39,601,980 +0.15(+2.42%)
Aug 16, 2007 5.874 6.138 5.590 6.042 34,822,544 +0.17(+2.84%)
Aug 15, 2007 5.711 5.905 5.689 5.874 29,651,670 +0.19(+3.26%)
Aug 14, 2007 5.685 5.829 5.577 5.689 28,658,288 -0.02(-0.29%)
Aug 13, 2007 5.676 5.837 5.672 5.705 17,183,240 +0.03(+0.51%)
Aug 10, 2007 5.573 5.740 5.423 5.676 21,713,210 +0.11(+1.93%)
Aug 09, 2007 5.887 5.881 5.559 5.569 28,486,116 -0.32(-5.40%)
Aug 08, 2007 5.930 5.940 5.782 5.887 21,784,846 -0.00(-0.07%)
Aug 07, 2007 5.815 5.938 5.738 5.891 27,696,166 +0.06(+0.99%)
Aug 06, 2007 5.747 5.833 5.559 5.833 26,791,344 +0.20(+3.55%)
Aug 03, 2007 5.699 5.802 5.629 5.633 25,620,006 -0.17(-2.91%)
Aug 02, 2007 5.813 5.837 5.738 5.802 24,269,622 +0.02(+0.39%)
Aug 01, 2007 5.695 5.794 5.648 5.780 37,777,672 +0.06(+0.97%)
Jul 31, 2007 5.924 6.031 5.720 5.724 28,357,316 -0.11(-1.84%)
Jul 30, 2007 5.660 5.839 5.623 5.831 25,101,338 +0.20(+3.52%)
Jul 27, 2007 5.701 5.744 5.600 5.633 22,420,766 -0.06(-1.01%)
Jul 26, 2007 5.831 5.872 5.633 5.691 36,907,392 -0.18(-2.99%)
Jul 25, 2007 5.957 6.023 5.841 5.866 21,170,438 -0.06(-1.04%)
Jul 24, 2007 6.013 6.077 5.907 5.928 22,251,324 -0.12(-1.91%)
Jul 23, 2007 6.120 6.161 6.031 6.044 16,642,149 -0.03(-0.54%)
Jul 20, 2007 6.099 6.182 6.046 6.077 20,597,834 -0.02(-0.37%)
Jul 19, 2007 6.087 6.126 6.056 6.099 9,844,135 +0.02(+0.31%)
Jul 18, 2007 6.074 6.151 5.998 6.081 21,564,014 -0.03(-0.47%)
Jul 17, 2007 6.070 6.227 6.058 6.110 28,958,426 +0.05(+0.78%)
Jul 16, 2007 6.081 6.087 6.015 6.062 12,804,406 -0.04(-0.71%)
Jul 13, 2007 5.899 6.114 5.862 6.105 28,935,456 +0.20(+3.42%)
Jul 12, 2007 5.907 5.949 5.773 5.903 34,234,528 +0.13(+2.25%)
Jul 11, 2007 5.780 5.817 5.705 5.773 25,168,358 -0.01(-0.25%)
Jul 10, 2007 6.044 6.058 5.780 5.788 32,208,300 -0.24(-3.97%)
Jul 09, 2007 5.806 6.074 5.782 6.027 40,865,864 +0.21(+3.69%)
Jul 06, 2007 5.761 5.837 5.736 5.813 12,218,019 +0.03(+0.57%)
Jul 05, 2007 5.730 5.788 5.695 5.780 13,017,607 +0.09(+1.60%)
Jul 03, 2007 5.699 5.724 5.674 5.689 5,436,149 +0.01(+0.22%)
Jul 02, 2007 5.703 5.738 5.660 5.676 9,820,767 +0.00(+0.07%)
Jun 29, 2007 5.672 5.763 5.639 5.672 22,415,186 +0.01(+0.15%)
Jun 28, 2007 5.619 5.676 5.569 5.664 18,406,608 +0.05(+0.88%)
Jun 27, 2007 5.437 5.633 5.433 5.615 13,973,150 +0.09(+1.61%)
Jun 26, 2007 5.584 5.594 5.513 5.526 13,391,030 -0.02(-0.41%)
Jun 25, 2007 5.802 5.802 5.513 5.549 23,062,960 -0.09(-1.61%)
Jun 22, 2007 5.658 5.687 5.631 5.639 15,238,654 -0.05(-0.94%)
Jun 21, 2007 5.689 5.716 5.621 5.693 14,113,887 +0.00(+0.07%)
Jun 20, 2007 5.817 5.831 5.681 5.689 19,109,404 -0.12(-2.13%)
Jun 19, 2007 5.794 5.819 5.761 5.813 14,195,820 -0.04(-0.63%)
Jun 18, 2007 5.982 5.982 5.841 5.850 14,455,680 -0.06(-1.08%)
Jun 15, 2007 5.953 5.982 5.903 5.914 17,393,648 -0.00(-0.03%)
Jun 14, 2007 5.872 5.932 5.848 5.916 17,172,574 +0.05(+0.77%)
Jun 13, 2007 5.753 5.872 5.707 5.870 22,965,608 +0.15(+2.63%)
Jun 12, 2007 5.744 5.775 5.681 5.720 19,145,280 -0.05(-0.89%)
Jun 11, 2007 5.821 5.827 5.736 5.771 10,391,490 -0.05(-0.85%)
Jun 08, 2007 5.722 5.850 5.707 5.821 27,134,034 +0.10(+1.73%)
Jun 07, 2007 5.827 5.887 5.693 5.722 25,934,606 -0.16(-2.70%)
Jun 06, 2007 5.858 5.909 5.777 5.881 21,677,566 +0.01(+0.25%)
Jun 05, 2007 5.899 5.916 5.837 5.866 13,621,190 -0.05(-0.80%)
Jun 04, 2007 5.817 5.928 5.798 5.914 16,656,228 +0.11(+1.96%)
Jun 01, 2007 5.771 5.858 5.763 5.800 16,344,028 +0.03(+0.54%)
May 31, 2007 5.755 5.773 5.676 5.769 14,996,247 +0.05(+0.87%)
May 30, 2007 5.656 5.726 5.652 5.720 13,846,754 +0.06(+1.02%)
May 29, 2007 5.658 5.724 5.643 5.662 13,427,876 -0.01(-0.18%)
May 25, 2007 5.714 5.730 5.621 5.672 17,976,394 -0.04(-0.69%)
May 24, 2007 5.788 5.806 5.683 5.711 18,072,388 -0.09(-1.63%)
May 23, 2007 5.775 5.843 5.763 5.806 14,818,805 +0.04(+0.64%)
May 22, 2007 5.829 5.848 5.763 5.769 13,213,588 -0.06(-1.10%)
May 21, 2007 5.817 5.848 5.777 5.833 16,030,354 -0.01(-0.18%)
May 18, 2007 5.720 5.846 5.693 5.843 16,127,074 +0.17(+2.91%)
May 17, 2007 5.672 5.714 5.641 5.678 15,028,438 -0.02(-0.33%)
May 16, 2007 5.724 5.732 5.645 5.697 19,876,272 -0.03(-0.47%)
May 15, 2007 5.615 5.821 5.695 5.724 23,934,848 -0.13(-2.19%)
May 14, 2007 5.813 5.909 5.827 5.852 13,798,515 +0.04(+0.67%)
May 11, 2007 5.883 5.903 5.771 5.813 17,529,882 -0.08(-1.37%)
May 10, 2007 5.806 5.992 5.775 5.893 21,451,052 +0.09(+1.53%)
May 09, 2007 5.709 5.821 5.701 5.804 22,549,154 +0.10(+1.70%)
May 08, 2007 5.796 5.821 5.695 5.707 17,866,342 -0.12(-1.98%)
May 07, 2007 5.769 5.839 5.755 5.823 9,193,506 +0.04(+0.68%)
May 04, 2007 5.817 5.825 5.765 5.784 11,914,288 -0.01(-0.18%)
May 03, 2007 5.854 5.866 5.782 5.794 16,648,976 -0.06(-1.02%)
May 02, 2007 5.813 5.872 5.802 5.854 13,625,709 +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.