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 31, 2010 9.432 9.459 9.285 9.318 19,162,710 -0.15(-1.57%)
Mar 30, 2010 9.509 9.571 9.437 9.467 11,905,360 -0.02(-0.18%)
Mar 29, 2010 9.513 9.546 9.395 9.485 11,546,821 -0.01(-0.12%)
Mar 26, 2010 9.568 9.594 9.430 9.496 16,997,884 -0.04(-0.44%)
Mar 25, 2010 9.535 9.625 9.480 9.537 15,208,886 +0.06(+0.67%)
Mar 24, 2010 9.496 9.570 9.419 9.474 13,112,615 -0.07(-0.69%)
Mar 23, 2010 9.586 9.618 9.461 9.540 15,166,732 -0.02(-0.21%)
Mar 22, 2010 9.386 9.612 9.386 9.559 12,735,312 +0.14(+1.49%)
Mar 19, 2010 9.494 9.513 9.393 9.419 16,486,380 -0.04(-0.42%)
Mar 18, 2010 9.496 9.513 9.375 9.459 16,850,472 +0.01(+0.14%)
Mar 17, 2010 9.507 9.507 9.426 9.445 13,367,426 -0.03(-0.30%)
Mar 16, 2010 9.402 9.476 9.386 9.474 17,794,866 +0.08(+0.84%)
Mar 15, 2010 9.349 9.402 9.342 9.395 21,937,730 +0.16(+1.76%)
Mar 12, 2010 9.198 9.281 9.165 9.233 21,015,144 +0.08(+0.86%)
Mar 11, 2010 9.154 9.198 9.123 9.154 18,222,838 -0.02(-0.24%)
Mar 10, 2010 9.132 9.198 9.082 9.176 12,989,434 +0.05(+0.50%)
Mar 09, 2010 9.112 9.191 9.075 9.130 12,762,439 +0.03(+0.29%)
Mar 08, 2010 9.110 9.130 9.051 9.104 12,703,211 +0.00(+0.02%)
Mar 05, 2010 9.049 9.101 8.985 9.101 17,760,726 +0.11(+1.19%)
Mar 04, 2010 9.020 9.079 8.878 8.994 34,825,464 -0.03(-0.29%)
Mar 03, 2010 9.038 9.079 8.976 9.020 21,618,292 +0.02(+0.20%)
Mar 02, 2010 9.139 9.139 8.968 9.002 24,966,932 -0.13(-1.42%)
Mar 01, 2010 9.125 9.160 9.000 9.132 24,330,236 +0.01(+0.10%)
Feb 26, 2010 9.117 9.224 9.112 9.123 28,697,974 -0.02(-0.26%)
Feb 25, 2010 8.740 9.182 8.713 9.147 48,675,552 +0.27(+3.04%)
Feb 24, 2010 8.624 8.887 8.516 8.878 32,008,700 +0.29(+3.39%)
Feb 23, 2010 8.630 8.656 8.540 8.586 20,782,750 -0.04(-0.48%)
Feb 22, 2010 8.608 8.650 8.540 8.628 18,525,434 +0.05(+0.56%)
Feb 19, 2010 8.547 8.637 8.540 8.580 13,297,141 +0.01(+0.15%)
Feb 18, 2010 8.501 8.587 8.444 8.567 13,795,179 +0.07(+0.77%)
Feb 17, 2010 8.468 8.538 8.466 8.501 13,246,318 +0.07(+0.83%)
Feb 16, 2010 8.288 8.437 8.271 8.431 13,408,595 +0.19(+2.34%)
Feb 12, 2010 8.146 8.238 8.238 8.238 32,733,728 +0.02(+0.19%)
Feb 11, 2010 8.242 8.251 8.163 8.223 21,506,158 -0.02(-0.24%)
Feb 10, 2010 8.312 8.353 8.196 8.242 18,842,568 -0.07(-0.79%)
Feb 09, 2010 8.356 8.361 8.260 8.308 13,294,883 -0.01(-0.11%)
Feb 08, 2010 8.398 8.400 8.275 8.317 12,269,707 -0.07(-0.86%)
Feb 05, 2010 8.369 8.428 8.255 8.389 22,646,106 +0.04(+0.42%)
Feb 04, 2010 8.485 8.516 8.352 8.354 23,258,814 -0.13(-1.57%)
Feb 03, 2010 8.573 8.593 8.437 8.488 21,379,206 -0.10(-1.20%)
Feb 02, 2010 8.490 8.593 8.485 8.590 26,542,894 +0.16(+1.94%)
Feb 01, 2010 8.345 8.492 8.345 8.427 22,961,504 +0.10(+1.25%)
Jan 29, 2010 8.413 8.507 8.321 8.323 19,663,906 -0.05(-0.58%)
Jan 28, 2010 8.417 8.459 8.343 8.371 24,846,902 -0.04(-0.42%)
Jan 27, 2010 8.345 8.450 8.284 8.407 18,566,736 +0.07(+0.81%)
Jan 26, 2010 8.093 8.419 8.093 8.339 28,049,298 +0.23(+2.89%)
Jan 25, 2010 8.115 8.163 8.052 8.104 13,747,081 +0.06(+0.73%)
Jan 22, 2010 8.063 8.172 8.028 8.045 21,159,862 -0.02(-0.30%)
Jan 21, 2010 8.216 8.236 8.058 8.069 18,674,488 -0.12(-1.50%)
Jan 20, 2010 8.249 8.249 8.135 8.192 9,657,214 -0.10(-1.24%)
Jan 19, 2010 8.146 8.297 8.146 8.295 11,779,715 +0.13(+1.58%)
Jan 15, 2010 8.255 8.166 8.166 8.166 36,043,964 -0.11(-1.35%)
Jan 14, 2010 8.387 8.387 8.236 8.277 12,466,741 -0.10(-1.23%)
Jan 13, 2010 8.361 8.402 8.301 8.380 12,544,781 +0.03(+0.34%)
Jan 12, 2010 8.387 8.398 8.290 8.352 13,224,076 -0.08(-0.91%)
Jan 11, 2010 8.498 8.507 8.378 8.428 16,669,817 -0.01(-0.16%)
Jan 08, 2010 8.391 8.457 8.328 8.442 26,700,960 -0.11(-1.31%)
Jan 07, 2010 8.485 8.702 8.376 8.553 62,322,936 +0.42(+5.11%)
Jan 06, 2010 8.113 8.168 8.052 8.137 17,110,676 +0.03(+0.41%)
Jan 05, 2010 7.866 8.111 7.866 8.104 24,224,144 +0.21(+2.69%)
Jan 04, 2010 7.883 8.026 7.828 7.892 28,713,052 -0.11(-1.40%)
Dec 31, 2009 8.061 8.004 8.004 8.004 13,803,274 -0.07(-0.84%)
Dec 30, 2009 8.023 8.124 8.023 8.071 10,484,698 +0.01(+0.16%)
Dec 29, 2009 8.107 8.128 8.058 8.058 11,006,638 -0.03(-0.35%)
Dec 28, 2009 8.080 8.120 8.056 8.087 10,297,852 +0.03(+0.35%)
Dec 24, 2009 8.102 8.139 8.050 8.058 4,618,484 -0.06(-0.78%)
Dec 23, 2009 8.074 8.135 8.045 8.122 13,299,632 +0.03(+0.38%)
Dec 22, 2009 8.198 8.198 8.074 8.091 13,238,206 -0.05(-0.59%)
Dec 21, 2009 8.087 8.179 8.045 8.139 16,598,147 +0.09(+1.06%)
Dec 18, 2009 8.076 8.087 7.944 8.054 25,696,732 +0.01(+0.14%)
Dec 17, 2009 8.139 8.139 8.010 8.043 34,162,304 -0.09(-1.16%)
Dec 16, 2009 8.297 8.367 8.135 8.137 25,495,948 -0.17(-2.00%)
Dec 15, 2009 8.332 8.398 8.275 8.304 23,436,640 -0.05(-0.58%)
Dec 14, 2009 8.326 8.363 8.304 8.352 21,284,484 +0.16(+2.01%)
Dec 11, 2009 8.308 8.345 8.179 8.188 22,803,140 -0.11(-1.27%)
Dec 10, 2009 8.120 8.301 8.086 8.293 29,152,834 +0.16(+2.02%)
Dec 09, 2009 8.087 8.133 7.999 8.128 26,569,388 +0.07(+0.84%)
Dec 08, 2009 8.078 8.113 7.872 8.061 26,747,568 -0.03(-0.41%)
Dec 07, 2009 7.999 8.122 7.969 8.093 37,246,024 +0.12(+1.45%)
Dec 04, 2009 8.192 8.260 7.931 7.977 53,830,192 -0.19(-2.36%)
Dec 03, 2009 8.194 8.225 7.901 8.170 71,169,104 -0.24(-2.81%)
Dec 02, 2009 8.470 8.488 8.343 8.407 23,256,280 -0.03(-0.34%)
Dec 01, 2009 8.474 8.507 8.404 8.435 21,446,030 +0.03(+0.36%)
Nov 30, 2009 8.483 8.483 8.284 8.404 24,522,864 -0.05(-0.62%)
Nov 27, 2009 8.402 8.551 8.345 8.457 9,222,068 -0.10(-1.15%)
Nov 25, 2009 8.501 8.560 8.501 8.555 15,070,521 +0.07(+0.77%)
Nov 24, 2009 8.463 8.547 8.376 8.490 21,383,124 +0.02(+0.21%)
Nov 23, 2009 8.538 8.566 8.424 8.472 17,302,654 -0.02(-0.28%)
Nov 20, 2009 8.540 8.614 8.437 8.496 19,215,416 -0.07(-0.77%)
Nov 19, 2009 8.525 8.577 8.479 8.562 18,542,872 -0.01(-0.10%)
Nov 18, 2009 8.538 8.641 8.512 8.571 26,973,450 +0.05(+0.59%)
Nov 17, 2009 8.468 8.595 8.253 8.520 42,245,632 -0.13(-1.54%)
Nov 16, 2009 8.645 8.704 8.604 8.654 24,172,106 +0.12(+1.39%)
Nov 13, 2009 8.531 8.617 8.471 8.536 15,763,320 +0.05(+0.65%)
Nov 12, 2009 8.577 8.612 8.444 8.481 17,136,070 -0.09(-1.05%)
Nov 11, 2009 8.606 8.698 8.531 8.571 15,986,978 -0.01(-0.10%)
Nov 10, 2009 8.584 8.632 8.488 8.580 12,589,247 +0.00(+0.03%)
Nov 09, 2009 8.433 8.582 8.396 8.577 16,651,860 +0.19(+2.27%)
Nov 06, 2009 8.361 8.412 8.242 8.387 23,096,076 +0.01(+0.16%)
Nov 05, 2009 8.433 8.496 8.280 8.374 24,013,122 -0.01(-0.08%)
Nov 04, 2009 8.435 8.481 8.326 8.380 21,837,082 -0.04(-0.42%)
Nov 03, 2009 8.367 8.450 8.284 8.415 21,624,664 +0.03(+0.34%)
Nov 02, 2009 8.214 8.439 8.161 8.387 22,569,682 +0.21(+2.62%)
Oct 30, 2009 8.391 8.466 8.157 8.172 25,325,118 -0.24(-2.89%)
Oct 29, 2009 8.361 8.446 8.218 8.415 20,426,620 +0.14(+1.64%)
Oct 28, 2009 8.551 8.597 8.262 8.280 24,342,126 -0.25(-2.97%)
Oct 27, 2009 8.774 8.774 8.525 8.533 26,934,780 -0.25(-2.89%)
Oct 26, 2009 8.748 8.892 8.704 8.787 26,413,426 +0.08(+0.96%)
Oct 23, 2009 8.737 8.794 8.673 8.704 22,190,254 -0.10(-1.09%)
Oct 22, 2009 8.568 8.822 8.536 8.800 32,999,362 +0.19(+2.24%)
Oct 21, 2009 8.431 8.728 8.428 8.608 35,004,884 +0.13(+1.50%)
Oct 20, 2009 8.477 8.533 8.466 8.481 18,781,676 -0.07(-0.77%)
Oct 19, 2009 8.409 8.579 8.363 8.547 14,460,211 +0.16(+1.96%)
Oct 16, 2009 8.280 8.424 8.210 8.382 17,973,150 +0.05(+0.55%)
Oct 15, 2009 8.280 8.354 8.240 8.336 20,457,720 +0.04(+0.50%)
Oct 14, 2009 8.310 8.350 8.205 8.295 37,512,452 +0.05(+0.61%)
Oct 13, 2009 8.273 8.339 8.238 8.245 20,788,498 -0.04(-0.48%)
Oct 12, 2009 8.297 8.334 8.260 8.284 18,447,782 +0.01(+0.13%)
Oct 09, 2009 8.238 8.297 8.091 8.273 26,856,508 +0.05(+0.59%)
Oct 08, 2009 8.398 8.498 8.203 8.225 35,330,064 -0.11(-1.26%)
Oct 07, 2009 8.437 8.455 8.277 8.330 14,467,373 -0.08(-0.99%)
Oct 06, 2009 8.332 8.444 8.332 8.413 20,966,286 +0.27(+3.28%)
Oct 05, 2009 7.932 8.170 7.895 8.146 15,500,952 +0.21(+2.62%)
Oct 02, 2009 7.993 8.028 7.905 7.938 19,615,516 -0.11(-1.33%)
Oct 01, 2009 8.105 8.161 7.973 8.045 23,283,032 -0.08(-1.02%)
Sep 30, 2009 8.129 8.177 7.969 8.129 21,667,160 +0.03(+0.41%)
Sep 29, 2009 8.192 8.243 8.059 8.096 13,151,292 -0.10(-1.19%)
Sep 28, 2009 8.070 8.221 8.048 8.193 12,546,609 +0.13(+1.61%)
Sep 25, 2009 8.192 8.218 8.006 8.063 20,777,242 -0.15(-1.79%)
Sep 24, 2009 8.227 8.297 8.120 8.210 15,645,747 -0.02(-0.27%)
Sep 23, 2009 8.437 8.468 8.227 8.231 17,574,386 -0.17(-2.06%)
Sep 22, 2009 8.396 8.450 8.339 8.404 18,663,434 +0.07(+0.87%)
Sep 21, 2009 8.247 8.444 8.177 8.332 18,674,678 +0.01(+0.11%)
Sep 18, 2009 8.310 8.371 8.240 8.323 21,093,490 +0.07(+0.79%)
Sep 17, 2009 8.245 8.330 8.196 8.258 18,642,008 +0.07(+0.80%)
Sep 16, 2009 8.175 8.295 8.142 8.192 16,245,933 +0.04(+0.46%)
Sep 15, 2009 8.019 8.159 7.986 8.155 20,004,432 +0.07(+0.81%)
Sep 14, 2009 7.980 8.096 7.934 8.089 11,357,887 +0.07(+0.93%)
Sep 11, 2009 7.954 8.070 7.936 8.015 22,589,004 +0.08(+1.02%)
Sep 10, 2009 7.969 7.986 7.868 7.934 21,803,810 -0.04(-0.49%)
Sep 09, 2009 7.877 7.984 7.868 7.973 26,702,742 +0.07(+0.94%)
Sep 08, 2009 7.986 8.008 7.855 7.899 20,549,922 -0.02(-0.25%)
Sep 04, 2009 7.846 7.965 7.820 7.919 14,530,616 +0.10(+1.23%)
Sep 03, 2009 7.695 7.835 7.630 7.822 27,433,610 +0.20(+2.64%)
Sep 02, 2009 7.739 7.774 7.612 7.621 25,091,618 -0.11(-1.36%)
Sep 01, 2009 7.897 7.943 7.702 7.726 20,802,502 -0.14(-1.78%)
Aug 31, 2009 7.934 7.975 7.844 7.866 16,860,354 -0.13(-1.59%)
Aug 28, 2009 8.161 8.181 7.961 7.993 21,791,086 -0.15(-1.80%)
Aug 27, 2009 8.028 8.155 7.934 8.140 26,716,156 +0.13(+1.64%)
Aug 26, 2009 7.940 8.048 7.910 8.008 21,804,404 -0.01(-0.11%)
Aug 25, 2009 7.730 8.052 7.693 8.017 31,646,046 +0.28(+3.56%)
Aug 24, 2009 7.842 7.884 7.726 7.741 17,919,152 -0.11(-1.34%)
Aug 21, 2009 7.842 7.932 7.779 7.846 17,300,390 +0.05(+0.65%)
Aug 20, 2009 7.669 7.810 7.645 7.796 21,654,742 +0.14(+1.77%)
Aug 19, 2009 7.439 7.671 7.439 7.660 25,660,122 +0.15(+1.98%)
Aug 18, 2009 7.559 7.645 7.396 7.512 54,307,500 +0.01(+0.09%)
Aug 17, 2009 7.608 7.763 7.463 7.505 32,012,966 -0.17(-2.25%)
Aug 14, 2009 7.750 7.779 7.589 7.678 19,724,390 -0.06(-0.76%)
Aug 13, 2009 7.814 7.835 7.663 7.737 21,387,586 -0.11(-1.45%)
Aug 12, 2009 7.684 7.936 7.684 7.851 17,752,668 +0.17(+2.25%)
Aug 11, 2009 7.695 7.748 7.573 7.678 17,775,134 -0.01(-0.14%)
Aug 10, 2009 7.757 7.772 7.595 7.689 15,742,769 -0.07(-0.87%)
Aug 07, 2009 7.695 7.772 7.606 7.757 26,833,230 +0.14(+1.84%)
Aug 06, 2009 7.931 8.050 7.597 7.617 43,114,320 -0.32(-4.00%)
Aug 05, 2009 7.844 7.942 7.693 7.934 19,127,488 +0.12(+1.48%)
Aug 04, 2009 7.973 8.008 7.794 7.818 21,203,072 -0.17(-2.13%)
Aug 03, 2009 7.984 8.012 7.859 7.988 11,230,420 +0.07(+0.86%)
Jul 31, 2009 8.006 8.021 7.892 7.921 12,821,582 -0.09(-1.06%)
Jul 30, 2009 8.008 8.089 7.973 8.006 22,236,328 +0.05(+0.69%)
Jul 29, 2009 7.894 7.991 7.864 7.951 14,957,403 +0.03(+0.33%)
Jul 28, 2009 7.818 7.947 7.719 7.925 21,934,390 +0.09(+1.12%)
Jul 27, 2009 7.789 7.857 7.724 7.837 17,675,286 -0.01(-0.08%)
Jul 24, 2009 7.820 7.912 7.739 7.844 36,422,272 +0.00(+0.00%)
Jul 23, 2009 7.735 7.947 7.656 7.844 23,522,514 +0.13(+1.73%)
Jul 22, 2009 7.711 7.822 7.674 7.711 20,011,612 -0.02(-0.28%)
Jul 21, 2009 7.811 7.890 7.547 7.733 33,926,672 -0.05(-0.67%)
Jul 20, 2009 7.728 7.805 7.597 7.785 29,811,402 +0.09(+1.16%)
Jul 17, 2009 7.639 7.713 7.571 7.695 38,690,292 -0.04(-0.56%)
Jul 16, 2009 7.466 7.765 7.383 7.739 40,024,816 +0.23(+3.09%)
Jul 15, 2009 7.459 7.527 7.361 7.507 26,886,426 +0.12(+1.66%)
Jul 14, 2009 7.171 7.405 7.125 7.385 31,050,494 +0.17(+2.36%)
Jul 13, 2009 7.087 7.221 7.064 7.214 29,094,318 +0.24(+3.51%)
Jul 10, 2009 6.961 7.042 6.900 6.970 26,258,284 -0.05(-0.69%)
Jul 09, 2009 7.160 7.206 6.981 7.018 37,363,696 +0.22(+3.22%)
Jul 08, 2009 6.587 6.823 6.587 6.799 29,018,744 +0.18(+2.71%)
Jul 07, 2009 6.753 6.755 6.583 6.620 23,866,218 -0.14(-2.01%)
Jul 06, 2009 6.513 6.777 6.478 6.755 27,348,934 +0.24(+3.69%)
Jul 02, 2009 6.775 6.836 6.515 6.515 21,322,990 -0.32(-4.70%)
Jul 01, 2009 6.924 7.015 6.819 6.836 21,169,252 -0.04(-0.60%)
Jun 30, 2009 6.823 6.946 6.817 6.878 23,358,420 +0.02(+0.29%)
Jun 29, 2009 6.886 6.974 6.832 6.858 17,780,200 +0.01(+0.10%)
Jun 26, 2009 6.939 6.996 6.811 6.852 19,976,106 -0.10(-1.48%)
Jun 25, 2009 6.935 7.015 6.884 6.954 38,747,428 +0.35(+5.23%)
Jun 24, 2009 6.670 6.764 6.561 6.609 21,039,056 -0.01(-0.17%)
Jun 23, 2009 6.747 6.799 6.615 6.620 26,117,734 -0.11(-1.62%)
Jun 22, 2009 6.685 6.832 6.648 6.729 25,298,348 -0.02(-0.23%)
Jun 19, 2009 6.758 6.810 6.716 6.744 23,313,242 +0.04(+0.62%)
Jun 18, 2009 6.716 6.777 6.653 6.703 18,236,756 -0.03(-0.52%)
Jun 17, 2009 6.478 6.847 6.460 6.738 31,125,474 +0.24(+3.67%)
Jun 16, 2009 6.694 6.696 6.449 6.500 20,752,234 -0.14(-2.14%)
Jun 15, 2009 6.583 6.714 6.552 6.642 19,024,862 -0.08(-1.14%)
Jun 12, 2009 6.510 6.747 6.419 6.718 21,056,260 +0.17(+2.60%)
Jun 11, 2009 6.701 6.749 6.539 6.548 24,694,224 -0.12(-1.80%)
Jun 10, 2009 6.838 6.862 6.578 6.668 19,313,832 -0.11(-1.58%)
Jun 09, 2009 6.744 6.819 6.720 6.775 15,414,646 +0.04(+0.62%)
Jun 08, 2009 6.698 6.777 6.624 6.733 20,377,476 +0.06(+0.92%)
Jun 05, 2009 6.801 6.801 6.556 6.672 30,006,074 +0.02(+0.23%)
Jun 04, 2009 6.740 6.755 6.526 6.657 33,641,576 -0.06(-0.91%)
Jun 03, 2009 6.692 6.755 6.631 6.718 23,841,850 +0.02(+0.23%)
Jun 02, 2009 6.731 6.832 6.679 6.703 42,624,452 -0.01(-0.20%)
Jun 01, 2009 6.537 6.764 6.469 6.716 36,954,348 +0.26(+4.10%)
May 29, 2009 6.351 6.456 6.231 6.451 25,582,240 +0.15(+2.36%)
May 28, 2009 6.436 6.458 6.165 6.303 28,972,864 -0.08(-1.30%)
May 27, 2009 6.408 6.580 6.342 6.386 44,628,540 -0.04(-0.65%)
May 26, 2009 6.115 6.458 6.036 6.427 35,070,960 +0.24(+3.96%)
May 22, 2009 6.141 6.248 6.047 6.183 19,528,048 +0.02(+0.25%)
May 21, 2009 6.121 6.292 6.045 6.167 28,659,214 -0.02(-0.35%)
May 20, 2009 6.406 6.414 6.148 6.189 41,980,832 -0.16(-2.48%)
May 19, 2009 6.279 6.410 6.228 6.347 61,727,268 +0.24(+3.90%)
May 18, 2009 5.951 6.115 5.920 6.108 40,187,272 +0.24(+4.10%)
May 15, 2009 5.859 5.977 5.820 5.868 34,141,924 -0.00(-0.04%)
May 14, 2009 6.034 6.193 5.863 5.870 39,048,920 -0.16(-2.72%)
May 13, 2009 6.003 6.084 5.970 6.034 45,328,860 -0.14(-2.23%)
May 12, 2009 6.305 6.351 6.045 6.172 58,429,416 +0.09(+1.47%)
May 11, 2009 6.113 6.156 5.923 6.082 34,155,228 -0.05(-0.75%)
May 08, 2009 6.311 6.331 6.069 6.128 34,901,612 -0.13(-2.06%)
May 07, 2009 6.418 6.423 6.180 6.257 41,409,732 +0.03(+0.46%)
May 06, 2009 6.394 6.440 6.163 6.228 28,460,434 -0.12(-1.86%)
May 05, 2009 6.303 6.383 6.272 6.346 23,095,330 +0.01(+0.14%)
May 04, 2009 6.340 6.354 6.305 6.337 34,193,412 +0.25(+4.13%)
May 01, 2009 6.099 6.158 5.986 6.086 29,417,200 -0.02(-0.36%)
Apr 30, 2009 6.106 6.193 6.003 6.108 48,026,356 +0.07(+1.12%)
Apr 29, 2009 6.147 6.224 5.992 6.040 33,738,092 -0.06(-1.04%)
Apr 28, 2009 5.899 6.150 5.855 6.104 40,287,088 +0.21(+3.52%)
Apr 27, 2009 6.065 6.097 5.816 5.896 35,155,664 -0.25(-4.02%)
Apr 24, 2009 6.095 6.230 6.016 6.143 25,238,514 +0.13(+2.14%)
Apr 23, 2009 6.069 6.126 5.846 6.014 25,797,110 -0.05(-0.90%)
Apr 22, 2009 6.099 6.370 6.060 6.069 31,588,350 -0.06(-1.03%)
Apr 21, 2009 5.951 6.172 5.920 6.132 26,357,574 +0.17(+2.82%)
Apr 20, 2009 6.080 6.134 5.904 5.964 29,349,856 -0.22(-3.63%)
Apr 17, 2009 6.043 6.228 6.043 6.189 30,966,200 +0.15(+2.53%)
Apr 16, 2009 5.916 6.078 5.848 6.036 23,996,860 +0.13(+2.26%)
Apr 15, 2009 5.844 5.944 5.743 5.903 20,438,322 +0.02(+0.41%)
Apr 14, 2009 5.918 5.962 5.798 5.879 29,242,138 -0.08(-1.36%)
Apr 13, 2009 5.912 6.058 5.912 5.960 19,446,648 -0.06(-1.05%)
Apr 09, 2009 6.025 6.115 5.811 6.023 49,352,560 +0.19(+3.30%)
Apr 08, 2009 5.678 5.835 5.658 5.831 30,637,192 +0.21(+3.69%)
Apr 07, 2009 5.571 5.682 5.560 5.623 24,821,404 -0.04(-0.73%)
Apr 06, 2009 5.787 5.787 5.573 5.665 27,992,560 -0.16(-2.77%)
Apr 03, 2009 5.711 5.846 5.599 5.826 32,087,994 +0.12(+2.07%)
Apr 02, 2009 5.691 5.824 5.549 5.709 26,927,878 +0.11(+2.03%)
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.