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

TJX Companies (NY: TJX )

117.50 -0.58 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
May 31, 2007 6.079 6.099 5.996 6.094 14,196,247 +0.05(+0.87%)
May 30, 2007 5.974 6.049 5.970 6.042 13,108,076 +0.06(+1.02%)
May 29, 2007 5.977 6.046 5.961 5.981 12,711,543 -0.01(-0.18%)
May 25, 2007 6.036 6.053 5.937 5.992 17,017,414 -0.04(-0.69%)
May 24, 2007 6.114 6.134 6.003 6.033 17,108,286 -0.10(-1.63%)
May 23, 2007 6.101 6.173 6.088 6.134 14,028,271 +0.04(+0.64%)
May 22, 2007 6.158 6.177 6.088 6.094 12,508,687 -0.07(-1.10%)
May 21, 2007 6.144 6.177 6.103 6.162 15,175,187 -0.01(-0.18%)
May 18, 2007 6.042 6.175 6.014 6.173 15,266,748 +0.17(+2.91%)
May 17, 2007 5.992 6.036 5.959 5.998 14,226,721 -0.02(-0.33%)
May 16, 2007 6.046 6.055 5.964 6.018 18,815,938 -0.03(-0.47%)
May 15, 2007 5.931 6.149 6.016 6.046 22,658,002 -0.14(-2.19%)
May 14, 2007 6.140 6.243 6.155 6.181 13,062,410 +0.04(+0.67%)
May 11, 2007 6.214 6.236 6.097 6.140 16,594,720 -0.08(-1.37%)
May 10, 2007 6.134 6.330 6.101 6.225 20,306,710 +0.09(+1.53%)
May 09, 2007 6.031 6.149 6.022 6.131 21,346,232 +0.10(+1.70%)
May 08, 2007 6.123 6.149 6.016 6.029 16,913,232 -0.12(-1.98%)
May 07, 2007 6.094 6.168 6.079 6.151 8,703,063 +0.04(+0.68%)
May 04, 2007 6.144 6.153 6.090 6.110 11,278,700 -0.01(-0.18%)
May 03, 2007 6.184 6.197 6.107 6.120 15,760,808 -0.06(-1.02%)
May 02, 2007 6.140 6.203 6.129 6.184 12,898,822 +0.05(+0.78%)
May 01, 2007 6.014 6.144 6.014 6.136 17,523,452 +0.06(+0.97%)
Apr 30, 2007 6.177 6.203 6.068 6.077 17,846,318 -0.10(-1.69%)
Apr 27, 2007 6.232 6.234 6.144 6.181 13,559,141 +0.04(+0.71%)
Apr 26, 2007 6.168 6.184 6.125 6.138 15,203,436 -0.03(-0.53%)
Apr 25, 2007 6.177 6.199 6.155 6.171 12,393,812 -0.01(-0.11%)
Apr 24, 2007 6.203 6.212 6.114 6.177 17,520,070 -0.05(-0.80%)
Apr 23, 2007 6.502 6.502 6.216 6.227 13,475,695 -0.10(-1.52%)
Apr 20, 2007 6.317 6.323 6.266 6.323 12,578,452 +0.09(+1.40%)
Apr 19, 2007 6.168 6.293 6.166 6.236 18,872,030 +0.05(+0.81%)
Apr 18, 2007 6.138 6.210 6.125 6.186 10,951,125 +0.02(+0.28%)
Apr 17, 2007 6.175 6.192 6.155 6.168 16,580,034 -0.01(-0.14%)
Apr 16, 2007 6.101 6.186 6.101 6.177 14,879,215 +0.09(+1.54%)
Apr 13, 2007 6.166 6.166 6.066 6.083 13,820,210 +0.01(+0.14%)
Apr 12, 2007 6.040 6.144 5.996 6.075 12,174,158 +0.01(+0.22%)
Apr 11, 2007 6.068 6.103 6.027 6.062 13,891,472 -0.02(-0.39%)
Apr 10, 2007 6.103 6.123 6.040 6.086 14,487,680 -0.03(-0.50%)
Apr 09, 2007 6.083 6.127 6.042 6.116 17,012,516 +0.04(+0.65%)
Apr 05, 2007 6.029 6.088 6.016 6.077 8,313,882 +0.05(+0.83%)
Apr 04, 2007 6.003 6.051 5.992 6.027 12,338,416 +0.01(+0.18%)
Apr 03, 2007 5.940 6.038 5.929 6.016 22,513,938 +0.12(+1.96%)
Apr 02, 2007 5.896 5.970 5.863 5.900 14,865,869 +0.03(+0.44%)
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%)
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.