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

TJX Companies (NY: TJX )

99.19 +0.27 (+0.28%)
Streaming Delayed Price Updated: 10:33 AM 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 29, 2011 11.25 11.32 11.22 11.24 13,100,000 -0.02(-0.19%)
Apr 28, 2011 11.13 11.27 11.08 11.26 9,656,908 +0.09(+0.81%)
Apr 27, 2011 11.13 11.21 11.08 11.17 10,115,338 +0.03(+0.23%)
Apr 26, 2011 11.07 11.23 11.06 11.15 9,562,354 +0.11(+1.03%)
Apr 25, 2011 10.98 11.04 10.94 11.03 6,389,342 +0.02(+0.15%)
Apr 21, 2011 11.01 11.04 10.93 11.02 6,240,639 +0.05(+0.46%)
Apr 20, 2011 10.88 11.03 10.85 10.97 12,178,974 +0.11(+1.02%)
Apr 19, 2011 10.84 10.89 10.76 10.85 10,219,075 +0.01(+0.12%)
Apr 18, 2011 10.68 10.86 10.62 10.84 12,929,687 +0.06(+0.58%)
Apr 15, 2011 10.69 10.82 10.64 10.78 12,563,912 +0.06(+0.57%)
Apr 14, 2011 10.69 10.72 10.58 10.72 7,980,203 -0.03(-0.25%)
Apr 13, 2011 10.72 10.80 10.62 10.75 7,438,420 +0.04(+0.39%)
Apr 12, 2011 10.63 10.81 10.63 10.70 9,236,383 -0.01(-0.06%)
Apr 11, 2011 10.62 10.74 10.60 10.71 8,143,408 +0.08(+0.77%)
Apr 08, 2011 10.79 10.79 10.57 10.63 11,515,212 -0.09(-0.82%)
Apr 07, 2011 10.72 10.89 10.58 10.72 15,061,416 -0.09(-0.83%)
Apr 06, 2011 10.69 10.82 10.65 10.81 18,267,524 +0.12(+1.14%)
Apr 05, 2011 10.40 10.69 10.38 10.68 21,772,464 +0.29(+2.76%)
Apr 04, 2011 10.40 10.45 10.34 10.40 8,503,254 +0.02(+0.20%)
Apr 01, 2011 10.46 10.49 10.36 10.38 11,455,868 -0.05(-0.46%)
Mar 31, 2011 10.47 10.53 10.32 10.42 15,981,807 -0.08(-0.72%)
Mar 30, 2011 10.42 10.54 10.37 10.50 10,675,264 +0.13(+1.23%)
Mar 29, 2011 10.30 10.39 10.26 10.37 9,017,302 +0.06(+0.55%)
Mar 28, 2011 10.50 10.53 10.31 10.32 12,306,912 -0.20(-1.87%)
Mar 25, 2011 10.54 10.61 10.51 10.51 8,012,542 -0.04(-0.34%)
Mar 24, 2011 10.41 10.59 10.41 10.55 11,681,069 +0.16(+1.57%)
Mar 23, 2011 10.23 10.41 10.18 10.38 10,330,321 +0.14(+1.39%)
Mar 22, 2011 10.35 10.39 10.24 10.24 11,196,186 -0.09(-0.83%)
Mar 21, 2011 10.29 10.34 10.29 10.33 10,531,331 +0.13(+1.25%)
Mar 18, 2011 10.31 10.31 10.11 10.20 16,807,554 -0.00(-0.02%)
Mar 17, 2011 10.31 10.35 10.18 10.20 9,537,843 +0.01(+0.14%)
Mar 16, 2011 10.24 10.33 10.13 10.19 16,283,439 -0.10(-0.98%)
Mar 15, 2011 10.27 10.35 10.23 10.29 17,148,202 -0.06(-0.61%)
Mar 14, 2011 10.41 10.46 10.29 10.35 11,919,159 -0.08(-0.78%)
Mar 11, 2011 10.35 10.48 10.30 10.43 7,521,296 +0.06(+0.61%)
Mar 10, 2011 10.34 10.46 10.30 10.37 9,441,000 -0.03(-0.24%)
Mar 09, 2011 10.38 10.45 10.34 10.40 9,462,214 +0.02(+0.16%)
Mar 08, 2011 10.37 10.45 10.29 10.38 17,855,996 +0.04(+0.38%)
Mar 07, 2011 10.62 10.62 10.34 10.34 17,407,222 -0.26(-2.49%)
Mar 04, 2011 10.65 10.71 10.51 10.60 13,160,150 -0.08(-0.71%)
Mar 03, 2011 10.59 10.71 10.55 10.68 26,442,842 +0.11(+1.06%)
Mar 02, 2011 10.37 10.59 10.36 10.57 15,103,472 +0.17(+1.59%)
Mar 01, 2011 10.58 10.58 10.37 10.40 18,775,352 -0.05(-0.50%)
Feb 28, 2011 10.53 10.54 10.43 10.45 17,944,674 -0.10(-0.91%)
Feb 25, 2011 10.53 10.67 10.45 10.55 15,497,321 +0.02(+0.18%)
Feb 24, 2011 10.25 10.58 10.25 10.53 26,660,382 +0.30(+2.93%)
Feb 23, 2011 10.10 10.47 10.03 10.23 28,725,052 -0.19(-1.83%)
Feb 22, 2011 10.42 10.53 10.35 10.42 13,342,427 -0.08(-0.72%)
Feb 18, 2011 10.34 10.50 10.33 10.50 10,842,967 +0.18(+1.79%)
Feb 17, 2011 10.34 10.38 10.29 10.31 12,479,896 -0.05(-0.44%)
Feb 16, 2011 10.40 10.48 10.35 10.36 11,866,070 +0.03(+0.24%)
Feb 15, 2011 10.38 10.47 10.31 10.33 10,479,749 -0.05(-0.48%)
Feb 14, 2011 10.51 10.55 10.37 10.38 11,404,624 -0.26(-2.48%)
Feb 11, 2011 10.43 10.69 10.40 10.65 15,769,157 +0.17(+1.64%)
Feb 10, 2011 10.32 10.49 10.31 10.48 10,668,633 +0.13(+1.24%)
Feb 09, 2011 10.42 10.48 10.31 10.35 12,390,565 -0.10(-0.94%)
Feb 08, 2011 10.41 10.46 10.36 10.45 8,991,237 +0.04(+0.40%)
Feb 07, 2011 10.38 10.47 10.34 10.41 14,680,179 +0.02(+0.18%)
Feb 04, 2011 10.34 10.41 10.32 10.39 14,467,882 +0.04(+0.38%)
Feb 03, 2011 10.09 10.42 10.02 10.35 24,090,048 +0.50(+5.05%)
Feb 02, 2011 9.963 10.01 9.812 9.850 17,114,702 -0.17(-1.69%)
Feb 01, 2011 9.942 10.08 9.892 10.02 18,146,108 +0.11(+1.16%)
Jan 31, 2011 9.941 9.961 9.844 9.904 16,571,200 -0.07(-0.67%)
Jan 28, 2011 10.15 10.19 9.948 9.971 15,228,093 -0.19(-1.85%)
Jan 27, 2011 10.16 10.18 10.08 10.16 19,004,762 +0.00(+0.04%)
Jan 26, 2011 10.13 10.19 10.07 10.15 13,189,260 +0.01(+0.06%)
Jan 25, 2011 9.950 10.15 9.906 10.15 28,148,116 +0.21(+2.12%)
Jan 24, 2011 9.710 10.00 9.710 9.938 16,540,003 +0.07(+0.68%)
Jan 21, 2011 9.858 9.906 9.819 9.871 12,816,121 +0.04(+0.45%)
Jan 20, 2011 9.735 9.871 9.708 9.827 19,996,496 +0.06(+0.60%)
Jan 19, 2011 9.658 9.818 9.649 9.768 20,674,910 +0.12(+1.21%)
Jan 18, 2011 9.574 9.662 9.570 9.651 9,883,144 +0.04(+0.46%)
Jan 14, 2011 9.503 9.626 9.459 9.607 11,109,904 +0.09(+0.99%)
Jan 13, 2011 9.568 9.633 9.499 9.513 11,934,533 -0.08(-0.81%)
Jan 12, 2011 9.570 9.639 9.541 9.591 10,961,560 +0.04(+0.46%)
Jan 11, 2011 9.589 9.643 9.528 9.547 12,748,698 +0.02(+0.22%)
Jan 10, 2011 9.493 9.593 9.476 9.526 16,116,666 -0.01(-0.15%)
Jan 07, 2011 9.572 9.603 9.472 9.541 24,943,544 +0.03(+0.29%)
Jan 06, 2011 9.200 9.553 9.162 9.513 45,547,988 +0.53(+5.86%)
Jan 05, 2011 9.070 9.083 8.893 8.987 30,033,834 -0.12(-1.33%)
Jan 04, 2011 9.162 9.189 9.100 9.108 23,782,198 -0.04(-0.46%)
Jan 03, 2011 9.315 9.327 9.112 9.150 20,573,898 -0.13(-1.37%)
Dec 31, 2010 9.357 9.357 9.269 9.277 6,152,491 -0.07(-0.76%)
Dec 30, 2010 9.334 9.365 9.294 9.348 5,451,669 +0.02(+0.22%)
Dec 29, 2010 9.275 9.359 9.269 9.327 6,079,571 +0.05(+0.56%)
Dec 28, 2010 9.263 9.319 9.227 9.275 6,582,163 +0.01(+0.14%)
Dec 27, 2010 9.252 9.302 9.212 9.263 7,948,395 -0.04(-0.38%)
Dec 23, 2010 9.238 9.321 9.227 9.298 11,016,695 +0.03(+0.29%)
Dec 22, 2010 9.233 9.313 9.217 9.271 16,779,282 +0.03(+0.34%)
Dec 21, 2010 9.196 9.267 9.150 9.240 23,373,454 +0.07(+0.73%)
Dec 20, 2010 9.079 9.194 9.024 9.173 16,990,536 +0.09(+1.04%)
Dec 17, 2010 9.125 9.146 9.056 9.079 26,498,632 -0.08(-0.82%)
Dec 16, 2010 9.177 9.200 9.087 9.154 21,934,078 -0.01(-0.14%)
Dec 15, 2010 9.258 9.273 9.166 9.166 16,765,837 -0.13(-1.35%)
Dec 14, 2010 9.242 9.359 9.202 9.292 14,149,136 +0.07(+0.79%)
Dec 13, 2010 9.451 9.482 9.204 9.219 25,050,144 -0.20(-2.13%)
Dec 10, 2010 9.394 9.447 9.300 9.419 12,515,079 +0.02(+0.24%)
Dec 09, 2010 9.394 9.444 9.332 9.396 9,778,170 +0.05(+0.56%)
Dec 08, 2010 9.375 9.405 9.300 9.344 15,989,984 -0.03(-0.33%)
Dec 07, 2010 9.463 9.495 9.357 9.375 19,002,226 -0.03(-0.29%)
Dec 06, 2010 9.457 9.465 9.384 9.403 12,859,610 -0.06(-0.66%)
Dec 03, 2010 9.246 9.465 9.198 9.465 19,105,922 +0.16(+1.71%)
Dec 02, 2010 9.227 9.394 9.166 9.307 43,693,548 -0.22(-2.33%)
Dec 01, 2010 9.672 9.695 9.478 9.528 24,030,548 -0.00(-0.04%)
Nov 30, 2010 9.411 9.605 9.405 9.532 16,616,785 +0.07(+0.71%)
Nov 29, 2010 9.628 9.633 9.388 9.465 20,776,200 -0.22(-2.29%)
Nov 26, 2010 9.674 9.710 9.624 9.687 4,257,652 -0.03(-0.30%)
Nov 24, 2010 9.626 9.716 9.716 9.716 8,769,680 +0.14(+1.42%)
Nov 23, 2010 9.614 9.693 9.528 9.580 13,703,929 -0.09(-0.93%)
Nov 22, 2010 9.589 9.685 9.551 9.670 9,752,107 +0.04(+0.39%)
Nov 19, 2010 9.584 9.641 9.486 9.633 12,604,895 +0.05(+0.57%)
Nov 18, 2010 9.578 9.672 9.564 9.578 15,279,640 +0.09(+0.95%)
Nov 17, 2010 9.398 9.582 9.398 9.488 16,743,908 +0.08(+0.82%)
Nov 16, 2010 9.522 9.651 9.363 9.411 29,077,954 -0.14(-1.47%)
Nov 15, 2010 9.584 9.620 9.490 9.551 14,740,740 -0.02(-0.20%)
Nov 12, 2010 9.505 9.620 9.499 9.570 17,634,768 +0.09(+0.94%)
Nov 11, 2010 9.457 9.614 9.390 9.480 20,028,692 -0.06(-0.65%)
Nov 10, 2010 9.495 9.557 9.386 9.543 21,002,124 +0.04(+0.40%)
Nov 09, 2010 9.628 9.628 9.474 9.505 19,457,156 -0.12(-1.24%)
Nov 08, 2010 9.618 9.645 9.539 9.624 31,382,474 -0.19(-1.90%)
Nov 05, 2010 9.835 9.835 9.716 9.810 29,095,218 +0.05(+0.47%)
Nov 04, 2010 9.787 9.823 9.733 9.764 19,188,216 +0.01(+0.11%)
Nov 03, 2010 9.677 9.764 9.657 9.754 16,181,925 +0.10(+1.04%)
Nov 02, 2010 9.612 9.688 9.589 9.654 12,595,388 +0.10(+1.07%)
Nov 01, 2010 9.591 9.629 9.502 9.552 13,968,482 -0.01(-0.09%)
Oct 29, 2010 9.639 9.658 9.535 9.560 14,826,428 -0.11(-1.18%)
Oct 28, 2010 9.681 9.710 9.496 9.675 13,806,728 +0.03(+0.35%)
Oct 27, 2010 9.566 9.650 9.460 9.641 20,062,444 +0.12(+1.29%)
Oct 25, 2010 9.408 9.537 9.404 9.519 14,016,579 +0.17(+1.85%)
Oct 22, 2010 9.356 9.444 9.301 9.346 9,350,325 +0.00(+0.00%)
Oct 21, 2010 9.435 9.439 9.258 9.346 12,049,304 -0.02(-0.22%)
Oct 20, 2010 9.283 9.435 9.266 9.366 11,581,563 +0.08(+0.90%)
Oct 19, 2010 9.327 9.394 9.239 9.283 18,024,008 -0.13(-1.42%)
Oct 18, 2010 9.381 9.444 9.319 9.416 11,962,868 +0.04(+0.38%)
Oct 15, 2010 9.300 9.406 9.279 9.381 16,651,994 +0.10(+1.12%)
Oct 14, 2010 9.269 9.366 9.219 9.277 11,173,549 +0.02(+0.20%)
Oct 13, 2010 9.369 9.375 9.250 9.258 13,934,694 -0.08(-0.85%)
Oct 12, 2010 9.341 9.375 9.296 9.337 10,512,531 -0.04(-0.38%)
Oct 11, 2010 9.300 9.456 9.300 9.373 10,187,180 +0.07(+0.72%)
Oct 08, 2010 9.306 9.389 9.194 9.306 14,772,802 +0.11(+1.18%)
Oct 07, 2010 9.198 9.339 9.112 9.198 23,826,696 -0.09(-0.92%)
Oct 06, 2010 9.271 9.329 9.191 9.283 14,550,878 -0.03(-0.34%)
Oct 05, 2010 9.337 9.364 9.081 9.314 22,198,516 +0.03(+0.36%)
Oct 04, 2010 9.223 9.398 9.223 9.281 14,392,403 +0.00(+0.02%)
Oct 01, 2010 9.279 9.410 9.225 9.279 13,846,602 -0.02(-0.21%)
Sep 30, 2010 9.297 9.423 9.219 9.298 50,929 -0.07(-0.70%)
Sep 29, 2010 9.335 9.414 9.306 9.364 12,724,136 -0.06(-0.60%)
Sep 28, 2010 9.323 9.452 9.277 9.421 14,016,233 +0.08(+0.87%)
Sep 27, 2010 9.366 9.400 9.327 9.339 10,446,899 -0.05(-0.49%)
Sep 24, 2010 9.287 9.404 9.223 9.385 12,520,698 +0.19(+2.02%)
Sep 23, 2010 9.200 9.266 9.000 9.200 20,313,366 +0.14(+1.49%)
Sep 22, 2010 8.962 9.123 8.946 9.064 20,766,798 +0.12(+1.35%)
Sep 21, 2010 8.991 9.008 8.852 8.944 15,276,006 -0.04(-0.49%)
Sep 20, 2010 8.919 9.004 8.852 8.987 17,198,774 +0.07(+0.77%)
Sep 17, 2010 8.919 8.950 8.844 8.919 15,498,155 +0.06(+0.66%)
Sep 15, 2010 8.785 8.873 8.750 8.860 13,632,604 +0.06(+0.73%)
Sep 14, 2010 8.614 8.850 8.602 8.796 2,400 +0.21(+2.40%)
Sep 13, 2010 8.608 8.646 8.564 8.589 16,356,078 +0.03(+0.29%)
Sep 10, 2010 8.554 8.648 8.539 8.564 8,392,047 -0.00(-0.05%)
Sep 09, 2010 8.671 8.675 8.531 8.569 12,133,023 -0.03(-0.32%)
Sep 08, 2010 8.540 8.633 8.494 8.596 12,747,527 +0.07(+0.78%)
Sep 07, 2010 8.702 8.716 8.514 8.529 2,088 -0.20(-2.27%)
Sep 03, 2010 8.677 8.750 8.627 8.727 13,570,059 +0.09(+1.06%)
Sep 02, 2010 8.487 8.687 8.487 8.635 859 +0.12(+1.37%)
Sep 01, 2010 8.366 8.587 8.339 8.519 24,444,392 +0.23(+2.76%)
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 12,579,509 -0.15(-1.75%)
Aug 27, 2010 8.569 8.639 8.389 8.577 16,505,222 +0.08(+0.96%)
Aug 26, 2010 8.496 8.585 8.429 8.496 15,360 -0.06(-0.75%)
Aug 25, 2010 8.469 8.602 8.396 8.560 17,867,616 +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 16,160,853 -0.07(-0.86%)
Aug 20, 2010 8.662 8.789 8.656 8.704 17,676,644 -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 8.619 8.769 19,186,248 +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 8.619 23,685,784 +0.10(+1.15%)
Aug 13, 2010 8.521 8.677 8.512 8.521 15,183,537 -0.17(-2.01%)
Aug 12, 2010 8.619 8.721 8.569 8.696 15,852,091 -0.01(-0.14%)
Aug 11, 2010 8.756 8.810 8.654 8.708 15,976,173 -0.16(-1.79%)
Aug 10, 2010 8.866 8.958 8.819 8.866 480 -0.06(-0.63%)
Aug 09, 2010 8.672 8.941 8.672 8.923 19,650,032 +0.27(+3.12%)
Aug 06, 2010 8.653 8.662 8.501 8.653 17,855,484 -0.07(-0.76%)
Aug 05, 2010 8.483 8.800 8.433 8.719 39,806,888 +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 8.701 8.439 8.516 21,777,104 -0.20(-2.31%)
Aug 02, 2010 8.705 8.796 8.661 8.717 26,297,264 +0.10(+1.13%)
Jul 30, 2010 8.620 8.640 8.393 8.620 27,299,028 +0.12(+1.44%)
Jul 29, 2010 8.682 8.709 8.321 8.497 37,633,372 -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 8.919 14,289,701 +0.02(+0.19%)
Jul 23, 2010 8.779 8.906 8.719 8.902 13,425,893 +0.13(+1.49%)
Jul 22, 2010 8.730 8.833 8.717 8.771 21,228,174 +0.11(+1.29%)
Jul 21, 2010 8.767 8.802 8.618 8.659 19,386,768 -0.07(-0.78%)
Jul 20, 2010 8.728 8.732 8.429 8.728 29,220,500 +0.13(+1.55%)
Jul 19, 2010 8.555 8.680 8.551 8.595 19,571,574 +0.03(+0.39%)
Jul 16, 2010 8.562 8.877 8.532 8.562 27,268,782 -0.28(-3.15%)
Jul 15, 2010 8.806 8.916 8.728 8.840 21,011,528 +0.02(+0.26%)
Jul 14, 2010 8.867 8.867 8.726 8.817 18,855,640 -0.06(-0.70%)
Jul 13, 2010 8.823 8.912 8.748 8.879 19,360,130 +0.16(+1.86%)
Jul 12, 2010 8.659 8.736 8.636 8.717 20,680,952 +0.06(+0.65%)
Jul 09, 2010 8.661 8.665 8.549 8.661 25,701,580 +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 19,906,586 -0.11(-1.26%)
Jul 01, 2010 8.705 8.923 8.620 8.908 30,713,142 +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 8.726 45,504,904 -0.23(-2.57%)
Jun 25, 2010 8.956 9.166 8.952 8.956 50,691,636 -0.21(-2.27%)
Jun 24, 2010 9.305 9.305 9.118 9.164 20,332,974 -0.12(-1.27%)
Jun 23, 2010 9.207 9.350 9.137 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 19,175,036 -0.18(-1.91%)
Jun 18, 2010 9.541 9.693 9.502 9.541 28,007,822 +0.01(+0.13%)
Jun 17, 2010 9.616 9.616 9.438 9.529 17,721,280 -0.08(-0.86%)
Jun 16, 2010 9.643 9.703 9.568 9.612 14,146,990 -0.07(-0.69%)
Jun 15, 2010 9.573 9.678 9.527 9.678 48,169 +0.11(+1.17%)
Jun 14, 2010 9.602 9.674 9.485 9.566 18,828,526 +0.01(+0.07%)
Jun 11, 2010 9.485 9.631 9.446 9.560 15,762,925 -0.04(-0.37%)
Jun 10, 2010 9.446 9.610 9.417 9.595 21,257,508 +0.25(+2.67%)
Jun 09, 2010 9.336 9.543 9.311 9.346 25,985,662 +0.05(+0.56%)
Jun 08, 2010 9.107 9.310 9.060 9.294 22,979,830 +0.17(+1.82%)
Jun 07, 2010 9.296 9.359 9.118 9.128 23,870,670 -0.11(-1.17%)
Jun 04, 2010 9.236 9.539 9.209 9.236 25,079,922 -0.56(-5.74%)
Jun 03, 2010 9.753 9.828 9.561 9.799 30,106,822 +0.22(+2.34%)
Jun 02, 2010 9.413 9.575 9.288 9.575 324,505 +0.18(+1.88%)
Jun 01, 2010 9.419 9.523 9.332 9.398 26,910,692 -0.04(-0.42%)
May 28, 2010 9.438 9.581 9.375 9.438 20,958,484 -0.11(-1.20%)
May 27, 2010 9.365 9.558 9.359 9.552 29,045,072 +0.31(+3.39%)
May 26, 2010 9.438 9.494 9.199 9.238 481 -0.18(-1.87%)
May 25, 2010 8.973 9.426 8.927 9.415 126,684 +0.29(+3.19%)
May 24, 2010 9.139 9.247 9.064 9.124 24,728,726 -0.01(-0.07%)
May 21, 2010 8.892 9.205 8.829 9.130 39,477,676 +0.11(+1.24%)
May 20, 2010 9.011 9.263 8.979 9.018 50,533,116 +0.05(+0.58%)
May 19, 2010 8.952 9.051 8.804 8.966 37,632,508 -0.10(-1.12%)
May 18, 2010 9.072 9.259 8.970 9.068 150,769 -0.33(-3.47%)
May 17, 2010 9.431 9.485 9.255 9.394 37,621,624 +0.00(+0.00%)
May 14, 2010 9.394 9.514 9.296 9.394 30,341,184 -0.02(-0.24%)
May 13, 2010 9.651 9.651 9.373 9.417 20,244,516 -0.24(-2.45%)
May 12, 2010 9.535 9.664 9.454 9.653 22,439,040 +0.16(+1.66%)
May 11, 2010 9.519 9.556 9.458 9.496 35,771,648 +0.03(+0.28%)
May 10, 2010 9.510 9.558 9.442 9.469 38,485,044 +0.43(+4.79%)
May 07, 2010 9.237 9.318 8.914 9.036 47,821,856 -0.01(-0.09%)
May 06, 2010 9.361 9.467 8.691 9.045 966 -0.54(-5.63%)
May 05, 2010 9.690 9.827 9.494 9.585 39,545,344 +0.13(+1.42%)
May 04, 2010 9.676 9.676 9.423 9.450 24,649,852 -0.30(-3.12%)
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.