TJX Companies (NY: TJX )

113.03 +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.844 5.907 5.802 5.874 13,696,083 +0.02(+0.41%)
Mar 29, 2007 5.876 5.927 5.805 5.850 20,184,684 +0.08(+1.32%)
Mar 28, 2007 5.822 5.822 5.728 5.774 16,939,392 -0.06(-1.01%)
Mar 27, 2007 5.861 5.883 5.807 5.833 15,129,751 -0.07(-1.25%)
Mar 26, 2007 5.881 5.913 5.829 5.907 11,632,735 +0.02(+0.41%)
Mar 23, 2007 5.872 5.892 5.839 5.883 12,816,642 +0.03(+0.52%)
Mar 22, 2007 5.985 5.985 5.643 5.852 14,161,086 +0.04(+0.67%)
Mar 21, 2007 5.772 5.842 5.728 5.813 23,642,680 +0.05(+0.83%)
Mar 20, 2007 5.818 5.820 5.733 5.765 23,206,356 +0.05(+0.88%)
Mar 19, 2007 5.709 5.770 5.698 5.715 36,229,528 +0.03(+0.50%)
Mar 16, 2007 5.696 5.752 5.667 5.687 14,707,976 -0.01(-0.15%)
Mar 15, 2007 5.648 5.711 5.643 5.696 19,006,504 +0.03(+0.54%)
Mar 14, 2007 5.720 5.728 5.608 5.665 23,117,320 -0.02(-0.27%)
Mar 13, 2007 5.846 5.829 5.659 5.680 22,623,490 -0.17(-2.83%)
Mar 12, 2007 5.905 5.920 5.824 5.846 13,817,154 -0.05(-0.81%)
Mar 09, 2007 5.985 6.003 5.839 5.894 13,002,058 -0.05(-0.92%)
Mar 08, 2007 5.898 6.001 5.896 5.948 14,549,638 +0.08(+1.30%)
Mar 07, 2007 5.818 5.898 5.798 5.872 16,711,752 +0.05(+0.94%)
Mar 06, 2007 5.879 5.920 5.768 5.818 25,135,782 -0.04(-0.63%)
Mar 05, 2007 5.951 5.988 5.850 5.855 20,066,678 -0.09(-1.58%)
Mar 02, 2007 5.996 6.064 5.946 5.948 11,031,785 -0.05(-0.80%)
Mar 01, 2007 5.905 6.068 5.844 5.996 17,269,496 +0.00(+0.07%)
Feb 28, 2007 6.001 6.066 5.931 5.992 19,647,198 -0.01(-0.15%)
Feb 27, 2007 6.140 6.158 5.933 6.001 26,972,960 -0.15(-2.51%)
Feb 26, 2007 6.214 6.243 6.101 6.155 14,846,510 -0.05(-0.77%)
Feb 23, 2007 6.243 6.266 6.153 6.203 12,765,699 -0.04(-0.59%)
Feb 22, 2007 6.153 6.277 6.153 6.240 24,771,836 +0.10(+1.63%)
Feb 21, 2007 6.181 6.210 6.064 6.140 28,258,480 -0.11(-1.74%)
Feb 20, 2007 6.210 6.269 6.134 6.249 11,749,124 +0.05(+0.74%)
Feb 16, 2007 6.243 6.258 6.179 6.203 9,560,850 -0.05(-0.87%)
Feb 15, 2007 6.225 6.273 6.179 6.258 8,949,528 +0.02(+0.35%)
Feb 14, 2007 6.158 6.256 6.125 6.236 17,721,346 +0.11(+1.85%)
Feb 13, 2007 6.123 6.155 6.086 6.123 12,528,582 +0.01(+0.18%)
Feb 12, 2007 6.114 6.138 6.086 6.112 9,546,737 -0.01(-0.14%)
Feb 09, 2007 6.216 6.256 6.099 6.120 16,269,325 -0.11(-1.78%)
Feb 08, 2007 6.129 6.238 6.123 6.232 11,726,636 +0.09(+1.49%)
Feb 07, 2007 6.181 6.188 6.086 6.140 8,938,972 -0.04(-0.60%)
Feb 06, 2007 6.118 6.181 6.099 6.177 9,410,314 +0.05(+0.85%)
Feb 05, 2007 6.269 6.269 6.057 6.125 20,706,454 -0.13(-2.02%)
Feb 02, 2007 6.208 6.269 6.175 6.251 27,045,474 +0.04(+0.70%)
Feb 01, 2007 6.319 6.412 6.181 6.208 48,858,460 -0.24(-3.65%)
Jan 31, 2007 6.421 6.471 6.369 6.443 12,689,054 +0.02(+0.34%)
Jan 30, 2007 6.421 6.480 6.380 6.421 13,075,031 +0.02(+0.27%)
Jan 29, 2007 6.428 6.458 6.395 6.404 14,767,640 -0.02(-0.37%)
Jan 26, 2007 6.495 6.511 6.386 6.428 15,866,366 -0.06(-0.97%)
Jan 25, 2007 6.539 6.545 6.473 6.491 14,823,632 -0.05(-0.83%)
Jan 24, 2007 6.508 6.589 6.497 6.545 10,539,332 +0.04(+0.67%)
Jan 23, 2007 6.526 6.554 6.456 6.502 13,475,695 -0.02(-0.37%)
Jan 22, 2007 6.530 6.545 6.432 6.526 22,138,380 -0.02(-0.27%)
Jan 19, 2007 6.500 6.552 6.360 6.543 20,448,984 +0.12(+1.80%)
Jan 18, 2007 6.439 6.447 6.319 6.428 23,850,722 -0.03(-0.44%)
Jan 17, 2007 6.478 6.558 6.286 6.456 24,378,516 -0.05(-0.74%)
Jan 16, 2007 6.524 6.537 6.386 6.504 12,435,714 -0.02(-0.30%)
Jan 12, 2007 6.469 6.572 6.449 6.524 18,620,986 +0.00(+0.00%)
Jan 11, 2007 6.428 6.532 6.428 6.524 11,805,116 +0.10(+1.53%)
Jan 10, 2007 6.356 6.452 6.312 6.426 7,952,229 +0.05(+0.75%)
Jan 09, 2007 6.301 6.428 6.299 6.378 9,752,232 +0.08(+1.32%)
Jan 08, 2007 6.325 6.373 6.269 6.295 13,657,898 -0.04(-0.65%)
Jan 05, 2007 6.439 6.482 6.295 6.336 15,157,747 -0.14(-2.15%)
Jan 04, 2007 6.253 6.495 6.059 6.476 22,010,332 +0.23(+3.66%)
Jan 03, 2007 6.297 6.423 6.195 6.247 22,843,326 +0.03(+0.53%)
Dec 29, 2006 6.271 6.310 6.188 6.214 5,686,851 -0.06(-0.90%)
Dec 28, 2006 6.306 6.380 6.256 6.271 5,431,216 -0.03(-0.52%)
Dec 27, 2006 6.253 6.314 6.201 6.304 6,075,123 +0.08(+1.26%)
Dec 26, 2006 6.269 6.269 6.149 6.225 7,054,523 -0.04(-0.66%)
Dec 22, 2006 6.286 6.404 6.245 6.266 4,855,693 +0.01(+0.21%)
Dec 21, 2006 6.351 6.388 6.247 6.253 13,404,558 -0.03(-0.49%)
Dec 20, 2006 6.197 6.373 6.197 6.284 17,805,430 +0.00(+0.03%)
Dec 19, 2006 6.264 6.314 6.197 6.282 10,321,789 +0.00(+0.07%)
Dec 18, 2006 6.341 6.362 6.251 6.277 12,656,010 -0.05(-0.83%)
Dec 15, 2006 6.410 6.419 6.325 6.330 19,999,672 -0.03(-0.45%)
Dec 14, 2006 6.168 6.380 6.162 6.358 23,273,364 +0.23(+3.81%)
Dec 13, 2006 6.077 6.140 6.025 6.125 15,369,323 +0.10(+1.59%)
Dec 12, 2006 6.153 6.158 6.003 6.029 15,929,701 -0.11(-1.77%)
Dec 11, 2006 6.110 6.168 6.088 6.138 11,364,065 +0.04(+0.64%)
Dec 08, 2006 6.059 6.123 6.057 6.099 9,337,800 +0.04(+0.65%)
Dec 07, 2006 6.144 6.166 6.044 6.059 13,827,251 -0.07(-1.21%)
Dec 06, 2006 6.101 6.142 6.036 6.134 17,439,648 +0.09(+1.55%)
Dec 05, 2006 6.070 6.083 5.964 6.040 13,606,955 -0.04(-0.65%)
Dec 04, 2006 5.900 6.123 5.890 6.079 17,876,568 +0.21(+3.56%)
Dec 01, 2006 5.946 6.055 5.811 5.870 24,026,500 -0.10(-1.75%)
Nov 30, 2006 6.022 6.025 5.839 5.974 28,571,024 -0.02(-0.40%)
Nov 29, 2006 5.981 6.079 5.981 5.998 18,636,590 +0.03(+0.47%)
Nov 28, 2006 5.948 6.049 5.940 5.970 26,821,966 +0.02(+0.37%)
Nov 27, 2006 6.116 6.158 5.948 5.948 22,557,860 -0.20(-3.19%)
Nov 24, 2006 6.101 6.166 6.097 6.144 5,231,573 -0.01(-0.21%)
Nov 22, 2006 6.221 6.256 6.136 6.158 15,593,291 -0.04(-0.67%)
Nov 21, 2006 6.301 6.319 6.188 6.199 19,042,302 -0.08(-1.35%)
Nov 20, 2006 6.373 6.468 6.284 6.284 13,612,921 -0.09(-1.37%)
Nov 17, 2006 6.482 6.484 6.371 6.371 16,290,895 -0.12(-1.88%)
Nov 16, 2006 6.484 6.497 6.423 6.493 11,298,435 +0.00(+0.03%)
Nov 15, 2006 6.275 6.502 6.264 6.491 23,981,982 +0.28(+4.45%)
Nov 14, 2006 6.188 6.284 6.123 6.214 23,518,442 +0.02(+0.35%)
Nov 13, 2006 6.262 6.297 6.158 6.192 11,767,023 -0.05(-0.73%)
Nov 10, 2006 6.280 6.297 6.214 6.238 14,349,995 -0.03(-0.42%)
Nov 09, 2006 6.375 6.397 6.258 6.264 18,028,480 -0.12(-1.88%)
Nov 08, 2006 6.415 6.449 6.356 6.384 11,090,990 -0.03(-0.48%)
Nov 07, 2006 6.349 6.447 6.321 6.415 13,180,590 +0.05(+0.79%)
Nov 06, 2006 6.205 6.373 6.188 6.365 18,850,920 +0.16(+2.56%)
Nov 03, 2006 6.203 6.258 6.118 6.205 18,641,638 +0.03(+0.57%)
Nov 02, 2006 6.149 6.232 6.057 6.171 19,279,120 +0.02(+0.35%)
Nov 01, 2006 6.319 6.323 6.140 6.149 8,889,406 -0.16(-2.52%)
Oct 31, 2006 6.286 6.371 6.282 6.308 11,991,450 +0.00(+0.00%)
Oct 30, 2006 6.282 6.365 6.240 6.308 8,372,628 +0.03(+0.45%)
Oct 27, 2006 6.349 6.371 6.275 6.280 7,811,791 -0.10(-1.50%)
Oct 26, 2006 6.341 6.384 6.280 6.375 9,640,707 +0.04(+0.58%)
Oct 25, 2006 6.441 6.452 6.286 6.338 16,886,612 -0.10(-1.59%)
Oct 24, 2006 6.351 6.480 6.338 6.441 23,059,492 +0.03(+0.44%)
Oct 23, 2006 6.319 6.465 6.306 6.412 14,910,373 +0.04(+0.62%)
Oct 20, 2006 6.417 6.419 6.338 6.373 13,890,586 +0.03(+0.41%)
Oct 19, 2006 6.351 6.439 6.330 6.347 13,049,330 -0.04(-0.61%)
Oct 18, 2006 6.319 6.406 6.314 6.386 14,359,633 +0.07(+1.17%)
Oct 17, 2006 6.319 6.332 6.266 6.312 10,760,087 -0.01(-0.10%)
Oct 16, 2006 6.356 6.358 6.304 6.319 10,520,056 -0.01(-0.14%)
Oct 13, 2006 6.319 6.332 6.286 6.327 11,865,239 +0.01(+0.14%)
Oct 12, 2006 6.341 6.345 6.284 6.319 19,144,648 +0.02(+0.28%)
Oct 11, 2006 6.347 6.365 6.299 6.301 18,980,802 -0.05(-0.72%)
Oct 10, 2006 6.275 6.365 6.275 6.347 13,680,387 +0.01(+0.14%)
Oct 09, 2006 6.319 6.338 6.260 6.338 10,757,333 +0.00(+0.07%)
Oct 06, 2006 6.229 6.375 6.163 6.334 24,971,478 +0.06(+0.90%)
Oct 05, 2006 6.373 6.384 6.190 6.277 38,941,920 +0.11(+1.73%)
Oct 04, 2006 6.142 6.179 6.105 6.171 25,605,748 +0.03(+0.46%)
Oct 03, 2006 6.199 6.210 6.134 6.142 17,713,640 -0.03(-0.46%)
Oct 02, 2006 6.107 6.190 6.062 6.171 18,298,802 +0.06(+1.03%)
Sep 29, 2006 6.236 6.238 6.105 6.107 16,819,606 -0.13(-2.10%)
Sep 28, 2006 6.232 6.256 6.168 6.238 16,126,591 +0.03(+0.56%)
Sep 27, 2006 6.243 6.288 6.177 6.203 14,182,019 -0.07(-1.08%)
Sep 26, 2006 6.184 6.312 6.173 6.271 28,491,168 +0.10(+1.70%)
Sep 25, 2006 6.192 6.210 6.103 6.166 19,768,820 +0.08(+1.40%)
Sep 22, 2006 6.025 6.094 5.983 6.081 12,365,494 +0.00(+0.04%)
Sep 21, 2006 6.118 6.171 6.016 6.079 30,392,598 -0.08(-1.27%)
Sep 20, 2006 6.201 6.212 6.155 6.158 22,627,620 -0.06(-0.98%)
Sep 19, 2006 6.081 6.219 6.081 6.219 27,532,880 +0.19(+3.18%)
Sep 18, 2006 6.059 6.097 6.018 6.027 11,647,237 -0.09(-1.43%)
Sep 15, 2006 6.123 6.153 6.062 6.114 19,504,924 +0.02(+0.25%)
Sep 14, 2006 6.057 6.140 6.005 6.099 17,186,766 +0.01(+0.14%)
Sep 13, 2006 6.075 6.127 6.014 6.090 27,901,876 +0.04(+0.61%)
Sep 12, 2006 5.964 6.077 5.951 6.053 30,005,704 +0.11(+1.91%)
Sep 11, 2006 5.829 5.983 5.826 5.940 16,304,205 +0.07(+1.19%)
Sep 08, 2006 5.796 5.872 5.785 5.870 12,343,006 +0.02(+0.34%)
Sep 07, 2006 5.861 5.894 5.837 5.850 11,562,332 -0.03(-0.56%)
Sep 06, 2006 5.879 5.885 5.815 5.883 12,620,671 +0.00(+0.07%)
Sep 05, 2006 5.844 5.883 5.824 5.879 10,016,128 +0.03(+0.60%)
Sep 01, 2006 5.829 5.848 5.778 5.844 6,819,999 +0.02(+0.26%)
Aug 31, 2006 5.829 5.859 5.761 5.829 15,946,683 +0.00(+0.00%)
Aug 30, 2006 5.822 5.839 5.763 5.829 15,052,189 +0.01(+0.15%)
Aug 29, 2006 5.707 5.844 5.665 5.820 16,090,793 +0.02(+0.34%)
Aug 28, 2006 5.711 5.842 5.711 5.800 10,547,593 +0.09(+1.60%)
Aug 25, 2006 5.687 5.724 5.654 5.709 11,645,861 +0.00(+0.00%)
Aug 24, 2006 5.861 5.874 5.700 5.709 12,285,178 -0.15(-2.57%)
Aug 23, 2006 5.844 5.876 5.796 5.859 8,380,889 +0.00(+0.00%)
Aug 22, 2006 5.874 5.874 5.820 5.859 7,850,342 -0.02(-0.26%)
Aug 21, 2006 5.798 5.883 5.787 5.874 9,549,835 +0.03(+0.60%)
Aug 18, 2006 5.883 5.883 5.800 5.839 10,100,116 -0.04(-0.63%)
Aug 17, 2006 5.850 5.933 5.833 5.876 15,935,668 +0.00(+0.04%)
Aug 16, 2006 5.741 5.883 5.741 5.874 15,597,880 +0.02(+0.33%)
Aug 15, 2006 5.818 5.894 5.802 5.855 31,967,256 +0.10(+1.70%)
Aug 14, 2006 5.839 5.883 5.748 5.757 26,079,844 -0.07(-1.12%)
Aug 11, 2006 5.680 5.822 5.672 5.822 21,427,924 +0.14(+2.49%)
Aug 10, 2006 5.480 5.698 5.449 5.680 17,433,682 +0.16(+2.88%)
Aug 09, 2006 5.608 5.639 5.521 5.521 8,605,316 -0.04(-0.78%)
Aug 08, 2006 5.645 5.661 5.563 5.565 11,385,636 -0.06(-1.01%)
Aug 07, 2006 5.523 5.641 5.521 5.622 13,396,755 +0.00(+0.04%)
Aug 04, 2006 5.626 5.674 5.587 5.619 24,161,432 +0.05(+0.86%)
Aug 03, 2006 5.273 5.582 5.251 5.571 18,584,270 +0.30(+5.66%)
Aug 02, 2006 5.373 5.375 5.249 5.273 17,634,702 -0.10(-1.87%)
Aug 01, 2006 5.312 5.380 5.229 5.373 16,222,053 +0.06(+1.19%)
Jul 31, 2006 5.354 5.391 5.288 5.310 6,969,158 -0.03(-0.49%)
Jul 28, 2006 5.288 5.369 5.266 5.336 8,823,317 +0.08(+1.58%)
Jul 27, 2006 5.367 5.421 5.240 5.253 10,351,621 -0.08(-1.47%)
Jul 26, 2006 5.436 5.439 5.327 5.332 10,069,367 -0.11(-2.04%)
Jul 25, 2006 5.343 5.471 5.308 5.443 14,780,949 +0.06(+1.09%)
Jul 24, 2006 5.160 5.399 5.247 5.384 15,828,273 +0.23(+4.39%)
Jul 21, 2006 5.227 5.234 5.157 5.157 9,430,967 -0.06(-1.21%)
Jul 20, 2006 5.312 5.323 5.212 5.221 8,268,905 -0.11(-2.08%)
Jul 19, 2006 5.118 5.360 5.144 5.332 14,839,236 +0.22(+4.22%)
Jul 18, 2006 5.197 5.197 5.035 5.116 22,681,776 -0.10(-1.96%)
Jul 17, 2006 5.072 5.229 5.064 5.218 10,957,894 +0.12(+2.39%)
Jul 14, 2006 5.140 5.188 5.057 5.096 11,751,419 -0.07(-1.35%)
Jul 13, 2006 5.214 5.249 5.123 5.166 17,418,076 -0.07(-1.37%)
Jul 12, 2006 5.275 5.360 5.229 5.238 11,246,115 +0.03(+0.59%)
Jul 11, 2006 5.175 5.223 5.103 5.208 8,902,715 +0.00(+0.04%)
Jul 10, 2006 5.155 5.284 5.155 5.205 10,558,608 +0.05(+0.97%)
Jul 07, 2006 5.033 5.165 5.020 5.155 20,695,440 +0.06(+1.24%)
Jul 06, 2006 5.077 5.103 4.983 5.092 30,094,280 +0.25(+5.13%)
Jul 05, 2006 4.892 4.924 4.828 4.844 14,237,552 -0.08(-1.72%)
Jul 03, 2006 4.985 4.998 4.900 4.929 3,871,703 -0.05(-1.05%)
Jun 30, 2006 4.977 4.992 4.940 4.981 9,617,301 +0.03(+0.53%)
Jun 29, 2006 4.953 4.970 4.911 4.955 10,914,753 +0.05(+0.93%)
Jun 28, 2006 4.913 4.944 4.841 4.909 7,149,984 +0.01(+0.13%)
Jun 27, 2006 4.953 4.987 4.898 4.902 8,780,176 -0.06(-1.27%)
Jun 26, 2006 4.955 5.003 4.946 4.966 7,653,912 -0.00(-0.04%)
Jun 23, 2006 4.968 5.020 4.929 4.968 9,354,781 -0.02(-0.48%)
Jun 22, 2006 4.987 5.011 4.944 4.992 7,508,425 -0.01(-0.22%)
Jun 21, 2006 4.935 5.011 4.933 5.003 5,785,985 +0.06(+1.19%)
Jun 20, 2006 4.924 4.972 4.898 4.944 6,457,429 +0.02(+0.40%)
Jun 19, 2006 4.987 5.001 4.896 4.924 7,685,120 -0.04(-0.83%)
Jun 16, 2006 5.001 5.011 4.953 4.966 10,097,822 -0.03(-0.70%)
Jun 15, 2006 4.905 5.016 4.896 5.001 14,066,364 +0.10(+2.00%)
Jun 14, 2006 4.848 4.979 4.841 4.902 16,047,193 +0.06(+1.17%)
Jun 13, 2006 4.902 4.966 4.846 4.846 15,431,282 -0.05(-1.11%)
Jun 12, 2006 5.033 5.053 4.898 4.900 11,477,426 -0.11(-2.26%)
Jun 09, 2006 5.070 5.099 5.011 5.014 7,521,275 -0.06(-1.20%)
Jun 08, 2006 5.011 5.109 4.935 5.075 12,022,200 +0.07(+1.39%)
Jun 07, 2006 5.070 5.105 5.005 5.005 8,376,299 -0.07(-1.37%)
Jun 06, 2006 5.094 5.120 4.992 5.075 9,422,706 +0.01(+0.26%)
Jun 05, 2006 5.136 5.151 5.059 5.062 6,222,446 -0.10(-1.98%)
Jun 02, 2006 5.225 5.227 5.105 5.164 8,172,984 -0.06(-1.13%)
Jun 01, 2006 5.175 5.251 5.140 5.223 10,190,530 +0.06(+1.10%)
May 31, 2006 5.077 5.168 5.077 5.166 9,387,367 +0.10(+2.02%)
May 30, 2006 5.109 5.131 5.051 5.064 8,149,578 -0.07(-1.40%)
May 26, 2006 5.175 5.175 5.109 5.136 8,113,321 -0.03(-0.67%)
May 25, 2006 5.175 5.184 5.125 5.170 7,667,680 +0.00(+0.08%)
May 24, 2006 5.090 5.166 5.057 5.166 22,781,828 +0.05(+1.02%)
May 23, 2006 5.177 5.197 5.114 5.114 12,643,618 -0.07(-1.30%)
May 22, 2006 5.210 5.227 5.112 5.181 8,385,937 -0.03(-0.59%)
May 19, 2006 5.229 5.262 5.168 5.212 11,476,508 +0.02(+0.29%)
May 18, 2006 5.155 5.234 5.127 5.197 12,058,457 +0.05(+0.97%)
May 17, 2006 5.153 5.181 5.096 5.147 12,943,772 -0.03(-0.55%)
May 16, 2006 5.205 5.240 5.118 5.175 15,606,142 -0.03(-0.54%)
May 15, 2006 5.105 5.247 5.077 5.203 11,852,388 +0.10(+1.92%)
May 12, 2006 5.221 5.234 5.103 5.105 13,181,508 -0.12(-2.21%)
May 11, 2006 5.286 5.295 5.201 5.221 10,006,949 -0.10(-1.80%)
May 10, 2006 5.321 5.345 5.293 5.316 6,681,855 -0.03(-0.61%)
May 09, 2006 5.349 5.386 5.340 5.349 7,794,809 -0.01(-0.12%)
May 08, 2006 5.288 5.432 5.284 5.356 12,374,673 +0.05(+0.86%)
May 05, 2006 5.295 5.334 5.275 5.310 10,201,544 +0.07(+1.41%)
May 04, 2006 5.105 5.277 5.105 5.236 19,051,022 +0.14(+2.74%)
May 03, 2006 5.216 5.216 5.083 5.096 27,150,116 -0.11(-2.17%)
May 02, 2006 5.208 5.262 5.170 5.210 19,595,336 +0.00(+0.04%)
May 01, 2006 5.279 5.327 5.199 5.208 10,158,862 -0.05(-0.95%)
Apr 28, 2006 5.290 5.316 5.231 5.258 10,839,026 -0.03(-0.58%)
Apr 27, 2006 5.262 5.314 5.205 5.288 16,989,876 +0.02(+0.46%)
Apr 26, 2006 5.306 5.358 5.258 5.264 11,307,155 -0.03(-0.58%)
Apr 25, 2006 5.288 5.347 5.266 5.295 5,631,777 +0.01(+0.12%)
Apr 24, 2006 5.321 5.349 5.249 5.288 6,484,507 -0.05(-0.98%)
Apr 21, 2006 5.399 5.399 5.321 5.340 10,131,784 -0.01(-0.20%)
Apr 20, 2006 5.314 5.393 5.301 5.351 4,203,983 +0.02(+0.45%)
Apr 19, 2006 5.308 5.340 5.275 5.327 6,059,519 +0.01(+0.12%)
Apr 18, 2006 5.231 5.336 5.231 5.321 5,940,651 +0.09(+1.79%)
Apr 17, 2006 5.266 5.290 5.218 5.227 8,894,913 -0.05(-0.99%)
Apr 13, 2006 5.275 5.306 5.262 5.279 6,195,368 +0.00(+0.08%)
Apr 12, 2006 5.284 5.314 5.258 5.275 8,218,879 -0.00(-0.04%)
Apr 11, 2006 5.316 5.319 5.269 5.277 12,612,410 -0.04(-0.78%)
Apr 10, 2006 5.325 5.338 5.290 5.319 14,945,253 -0.01(-0.25%)
Apr 07, 2006 5.358 5.386 5.290 5.332 11,285,126 -0.02(-0.45%)
Apr 06, 2006 5.312 5.369 5.295 5.356 16,882,024 +0.04(+0.82%)
Apr 05, 2006 5.327 5.351 5.299 5.312 11,971,715 -0.02(-0.41%)
Apr 04, 2006 5.316 5.397 5.295 5.334 30,252,160 +0.02(+0.37%)
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.