Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TJX Companies
(NY:
TJX
)
103.10
-0.27 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 03, 2010
9.638
9.827
9.572
9.754
14,285,005
+0.17(+1.73%)
Apr 30, 2010
9.804
9.864
9.576
9.589
20,771,492
-0.19(-1.97%)
Apr 29, 2010
9.727
9.845
9.688
9.781
13,482,173
+0.12(+1.22%)
Apr 28, 2010
9.796
9.796
9.611
9.663
20,815,856
-0.06(-0.64%)
Apr 27, 2010
9.905
9.976
9.719
9.725
27,483,214
-0.18(-1.86%)
Apr 26, 2010
9.947
10.04
9.889
9.909
22,760,204
-0.02(-0.25%)
Apr 23, 2010
9.918
9.951
9.786
9.934
22,561,526
+0.07(+0.67%)
Apr 22, 2010
9.632
9.909
9.611
9.868
26,763,152
+0.17(+1.77%)
Apr 21, 2010
9.520
9.725
9.491
9.696
87,999
+0.18(+1.89%)
Apr 20, 2010
9.469
9.556
9.417
9.516
19,237,566
+0.10(+1.10%)
Apr 19, 2010
9.446
9.458
9.282
9.413
14,532,616
-0.04(-0.42%)
Apr 16, 2010
9.529
9.566
9.369
9.452
22,873,282
-0.12(-1.23%)
Apr 15, 2010
9.525
9.591
9.483
9.570
17,781,094
-0.02(-0.19%)
Apr 14, 2010
9.587
9.616
9.506
9.589
26,335,444
+0.04(+0.41%)
Apr 13, 2010
9.434
9.587
9.427
9.549
29,151,936
+0.11(+1.18%)
Apr 12, 2010
9.324
9.473
9.276
9.438
27,953,214
+0.16(+1.74%)
Apr 09, 2010
9.229
9.303
9.133
9.276
23,714,776
+0.00(+0.02%)
Apr 08, 2010
9.285
9.382
9.125
9.274
34,023,164
+0.04(+0.45%)
Apr 07, 2010
9.237
9.293
9.171
9.233
24,063,632
-0.02(-0.18%)
Apr 06, 2010
9.167
9.301
9.154
9.249
28,693,032
+0.17(+1.92%)
Apr 05, 2010
8.856
9.189
8.856
9.076
23,378,808
+0.24(+2.69%)
Apr 01, 2010
8.821
8.838
8.838
8.838
36,397,420
+0.04(+0.45%)
Mar 31, 2010
8.906
8.931
8.767
8.798
20,295,208
-0.14(-1.57%)
Mar 30, 2010
8.978
9.037
8.910
8.939
12,608,956
-0.02(-0.18%)
Mar 29, 2010
8.982
9.013
8.871
8.956
12,229,227
-0.01(-0.12%)
Mar 26, 2010
9.034
9.059
8.904
8.966
18,002,442
-0.04(-0.44%)
Mar 25, 2010
9.003
9.088
8.951
9.005
16,107,717
+0.06(+0.67%)
Mar 24, 2010
8.966
9.036
8.893
8.945
13,887,559
-0.06(-0.69%)
Mar 23, 2010
9.051
9.082
8.933
9.007
16,063,072
-0.02(-0.21%)
Mar 22, 2010
8.862
9.076
8.862
9.026
13,487,957
+0.13(+1.49%)
Mar 19, 2010
8.964
8.982
8.869
8.893
17,460,710
-0.04(-0.42%)
Mar 18, 2010
8.966
8.982
8.852
8.931
17,846,320
+0.01(+0.14%)
Mar 17, 2010
8.976
8.976
8.900
8.918
14,157,429
-0.03(-0.30%)
Mar 16, 2010
8.877
8.947
8.862
8.945
18,846,528
+0.07(+0.84%)
Mar 15, 2010
8.827
8.877
8.821
8.871
23,234,230
+0.15(+1.76%)
Mar 12, 2010
8.684
8.763
8.653
8.718
22,257,120
+0.07(+0.86%)
Mar 11, 2010
8.643
8.684
8.614
8.643
19,299,792
-0.02(-0.24%)
Mar 10, 2010
8.622
8.684
8.575
8.664
13,757,098
+0.04(+0.50%)
Mar 09, 2010
8.604
8.678
8.569
8.620
13,516,688
+0.02(+0.29%)
Mar 08, 2010
8.602
8.620
8.546
8.596
13,453,959
+0.00(+0.02%)
Mar 05, 2010
8.544
8.593
8.484
8.593
18,810,368
+0.10(+1.19%)
Mar 04, 2010
8.517
8.573
8.382
8.492
36,883,616
-0.02(-0.29%)
Mar 03, 2010
8.533
8.573
8.475
8.517
22,895,914
+0.02(+0.20%)
Mar 02, 2010
8.629
8.629
8.467
8.500
26,442,456
-0.12(-1.42%)
Mar 01, 2010
8.616
8.649
8.498
8.622
25,768,132
+0.01(+0.10%)
Feb 26, 2010
8.608
8.709
8.604
8.614
30,393,998
-0.02(-0.26%)
Feb 25, 2010
8.252
8.670
8.227
8.637
51,552,236
+0.25(+3.04%)
Feb 24, 2010
8.142
8.391
8.041
8.382
33,900,384
+0.28(+3.39%)
Feb 23, 2010
8.149
8.173
8.064
8.107
22,010,992
-0.04(-0.48%)
Feb 22, 2010
8.128
8.167
8.064
8.146
19,620,272
+0.05(+0.56%)
Feb 19, 2010
8.070
8.155
8.064
8.101
14,082,991
+0.01(+0.15%)
Feb 18, 2010
8.026
8.108
7.973
8.089
14,610,462
+0.06(+0.77%)
Feb 17, 2010
7.995
8.062
7.993
8.026
14,029,163
+0.07(+0.83%)
Feb 16, 2010
7.826
7.966
7.809
7.960
14,201,031
+0.18(+2.34%)
Feb 12, 2010
7.691
7.778
7.778
7.778
34,668,260
+0.01(+0.19%)
Feb 11, 2010
7.782
7.791
7.708
7.764
22,777,154
-0.02(-0.24%)
Feb 10, 2010
7.849
7.887
7.739
7.782
19,956,148
-0.06(-0.79%)
Feb 09, 2010
7.890
7.894
7.799
7.844
14,080,598
+0.01(+0.13%)
Feb 08, 2010
7.910
7.912
7.795
7.834
13,025,726
-0.07(-0.86%)
Feb 05, 2010
7.884
7.939
7.776
7.902
24,041,484
+0.03(+0.42%)
Feb 04, 2010
7.993
8.022
7.867
7.869
24,691,946
-0.13(-1.57%)
Feb 03, 2010
8.075
8.094
7.947
7.995
22,696,522
-0.10(-1.20%)
Feb 02, 2010
7.997
8.094
7.993
8.092
28,178,380
+0.15(+1.94%)
Feb 01, 2010
7.861
7.999
7.861
7.938
24,376,316
+0.10(+1.25%)
Jan 29, 2010
7.925
8.013
7.838
7.840
20,875,532
-0.05(-0.58%)
Jan 28, 2010
7.929
7.968
7.859
7.886
26,377,888
-0.03(-0.42%)
Jan 27, 2010
7.861
7.960
7.803
7.919
19,710,758
+0.06(+0.81%)
Jan 26, 2010
7.624
7.930
7.624
7.855
29,777,604
+0.22(+2.89%)
Jan 25, 2010
7.644
7.690
7.584
7.634
14,594,131
+0.06(+0.73%)
Jan 22, 2010
7.595
7.698
7.562
7.578
22,463,664
-0.02(-0.30%)
Jan 21, 2010
7.739
7.758
7.591
7.601
19,825,148
-0.12(-1.50%)
Jan 20, 2010
7.770
7.770
7.663
7.716
10,252,260
-0.10(-1.24%)
Jan 19, 2010
7.673
7.815
7.673
7.813
12,505,542
+0.12(+1.58%)
Jan 15, 2010
7.776
7.692
7.692
7.692
38,264,872
-0.11(-1.35%)
Jan 14, 2010
7.900
7.900
7.758
7.797
13,234,901
-0.10(-1.23%)
Jan 13, 2010
7.875
7.914
7.820
7.894
13,317,750
+0.03(+0.34%)
Jan 12, 2010
7.900
7.910
7.809
7.867
14,038,901
-0.07(-0.91%)
Jan 11, 2010
8.005
8.013
7.892
7.939
17,696,956
-0.01(-0.16%)
Jan 08, 2010
7.904
7.966
7.844
7.952
28,346,186
-0.11(-1.31%)
Jan 07, 2010
7.993
8.197
7.890
8.057
66,163,072
+0.39(+5.11%)
Jan 06, 2010
7.642
7.694
7.584
7.665
18,164,980
+0.03(+0.41%)
Jan 05, 2010
7.409
7.640
7.409
7.634
25,716,756
+0.20(+2.69%)
Jan 04, 2010
7.426
7.560
7.374
7.434
30,482,256
-0.11(-1.40%)
Dec 31, 2009
7.593
7.539
7.539
7.539
14,653,787
-0.06(-0.84%)
Dec 30, 2009
7.558
7.653
7.558
7.603
11,130,730
+0.01(+0.16%)
Dec 29, 2009
7.636
7.657
7.591
7.591
11,684,831
-0.03(-0.35%)
Dec 28, 2009
7.611
7.648
7.589
7.617
10,932,371
+0.03(+0.35%)
Dec 24, 2009
7.632
7.667
7.582
7.591
4,903,060
-0.06(-0.78%)
Dec 23, 2009
7.605
7.663
7.578
7.650
14,119,112
+0.03(+0.38%)
Dec 22, 2009
7.723
7.723
7.605
7.622
14,053,900
-0.05(-0.59%)
Dec 21, 2009
7.617
7.704
7.578
7.667
17,620,870
+0.08(+1.06%)
Dec 18, 2009
7.607
7.617
7.483
7.587
27,280,080
+0.01(+0.14%)
Dec 17, 2009
7.667
7.667
7.545
7.576
36,267,272
-0.09(-1.16%)
Dec 16, 2009
7.815
7.881
7.663
7.665
27,066,924
-0.16(-2.00%)
Dec 15, 2009
7.848
7.910
7.795
7.822
24,880,730
-0.05(-0.58%)
Dec 14, 2009
7.842
7.877
7.822
7.867
22,595,964
+0.15(+2.01%)
Dec 11, 2009
7.826
7.861
7.704
7.712
24,208,194
-0.10(-1.27%)
Dec 10, 2009
7.648
7.820
7.617
7.811
30,949,136
+0.15(+2.02%)
Dec 09, 2009
7.617
7.661
7.535
7.657
28,206,508
+0.06(+0.84%)
Dec 08, 2009
7.609
7.642
7.415
7.593
28,395,666
-0.03(-0.41%)
Dec 07, 2009
7.535
7.650
7.506
7.624
39,541,004
+0.11(+1.45%)
Dec 04, 2009
7.716
7.780
7.471
7.514
57,147,032
-0.18(-2.36%)
Dec 03, 2009
7.719
7.747
7.442
7.696
75,554,312
-0.22(-2.81%)
Dec 02, 2009
7.978
7.995
7.859
7.919
24,689,254
-0.03(-0.34%)
Dec 01, 2009
7.983
8.013
7.917
7.945
22,767,464
+0.03(+0.36%)
Nov 30, 2009
7.991
7.991
7.803
7.917
26,033,882
-0.05(-0.62%)
Nov 27, 2009
7.914
8.055
7.861
7.966
9,790,301
-0.09(-1.15%)
Nov 25, 2009
8.007
8.063
8.007
8.059
15,999,117
+0.06(+0.77%)
Nov 24, 2009
7.972
8.051
7.890
7.997
22,700,682
+0.02(+0.21%)
Nov 23, 2009
8.042
8.069
7.935
7.980
18,368,788
-0.02(-0.28%)
Nov 20, 2009
8.044
8.114
7.947
8.003
20,399,408
-0.06(-0.77%)
Nov 19, 2009
8.030
8.079
7.987
8.065
19,685,422
-0.01(-0.10%)
Nov 18, 2009
8.042
8.139
8.018
8.073
28,635,466
+0.05(+0.59%)
Nov 17, 2009
7.976
8.096
7.774
8.026
44,848,668
-0.13(-1.54%)
Nov 16, 2009
8.143
8.199
8.104
8.152
25,661,512
+0.11(+1.39%)
Nov 13, 2009
8.036
8.117
7.979
8.040
16,734,604
+0.05(+0.65%)
Nov 12, 2009
8.079
8.113
7.954
7.989
18,191,940
-0.08(-1.05%)
Nov 11, 2009
8.106
8.193
8.036
8.073
16,972,044
-0.01(-0.10%)
Nov 10, 2009
8.086
8.131
7.995
8.082
13,364,955
+0.00(+0.03%)
Nov 09, 2009
7.943
8.084
7.908
8.079
17,677,894
+0.17(+2.19%)
Nov 06, 2009
7.881
7.930
7.770
7.906
24,499,990
+0.01(+0.16%)
Nov 05, 2009
7.950
8.009
7.805
7.894
25,472,780
-0.01(-0.08%)
Nov 04, 2009
7.952
7.995
7.848
7.900
23,164,468
-0.03(-0.42%)
Nov 03, 2009
7.888
7.966
7.809
7.933
22,939,140
+0.03(+0.34%)
Nov 02, 2009
7.743
7.956
7.694
7.906
23,941,600
+0.20(+2.62%)
Oct 30, 2009
7.910
7.980
7.690
7.704
26,864,528
-0.23(-2.89%)
Oct 29, 2009
7.881
7.962
7.747
7.933
21,668,270
+0.13(+1.64%)
Oct 28, 2009
8.061
8.104
7.789
7.805
25,821,784
-0.24(-2.97%)
Oct 27, 2009
8.271
8.271
8.036
8.044
28,572,034
-0.24(-2.89%)
Oct 26, 2009
8.247
8.383
8.205
8.284
28,018,990
+0.08(+0.96%)
Oct 23, 2009
8.236
8.290
8.176
8.205
23,539,108
-0.09(-1.09%)
Oct 22, 2009
8.077
8.317
8.046
8.296
35,005,256
+0.18(+2.24%)
Oct 21, 2009
7.947
8.228
7.945
8.115
37,132,688
+0.12(+1.50%)
Oct 20, 2009
7.991
8.044
7.980
7.995
19,923,336
-0.06(-0.77%)
Oct 19, 2009
7.927
8.088
7.884
8.057
15,339,188
+0.15(+1.96%)
Oct 16, 2009
7.805
7.941
7.739
7.902
19,065,664
+0.04(+0.55%)
Oct 15, 2009
7.805
7.875
7.768
7.859
21,701,262
+0.04(+0.50%)
Oct 14, 2009
7.834
7.871
7.735
7.820
39,792,680
+0.05(+0.61%)
Oct 13, 2009
7.799
7.861
7.766
7.772
22,052,146
-0.04(-0.48%)
Oct 12, 2009
7.822
7.857
7.787
7.809
19,569,146
+0.01(+0.13%)
Oct 09, 2009
7.766
7.822
7.628
7.799
28,489,004
+0.05(+0.59%)
Oct 08, 2009
7.917
8.011
7.733
7.754
37,477,632
-0.10(-1.26%)
Oct 07, 2009
7.954
7.970
7.803
7.853
15,346,785
-0.08(-0.99%)
Oct 06, 2009
7.855
7.960
7.855
7.931
22,240,740
+0.25(+3.28%)
Oct 05, 2009
7.477
7.702
7.442
7.679
16,443,191
+0.20(+2.62%)
Oct 02, 2009
7.535
7.568
7.452
7.483
20,807,862
-0.10(-1.33%)
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
.