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
UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2006
5.936
5.974
5.858
5.883
6,007,247
-0.05(-0.90%)
Dec 28, 2006
5.969
6.040
5.922
5.936
5,737,210
-0.03(-0.52%)
Dec 27, 2006
5.920
5.978
5.870
5.967
6,417,394
+0.07(+1.26%)
Dec 26, 2006
5.934
5.934
5.821
5.893
7,451,973
-0.04(-0.66%)
Dec 22, 2006
5.951
6.062
5.912
5.932
5,129,261
+0.01(+0.21%)
Dec 21, 2006
6.013
6.048
5.914
5.920
14,159,768
-0.03(-0.49%)
Dec 20, 2006
5.866
6.033
5.866
5.949
18,808,586
+0.00(+0.03%)
Dec 19, 2006
5.930
5.978
5.866
5.947
10,903,317
+0.00(+0.07%)
Dec 18, 2006
6.002
6.023
5.918
5.943
13,369,047
-0.05(-0.83%)
Dec 15, 2006
6.068
6.077
5.988
5.992
21,126,450
-0.03(-0.45%)
Dec 14, 2006
5.839
6.040
5.833
6.019
24,584,580
+0.22(+3.81%)
Dec 13, 2006
5.753
5.813
5.703
5.798
16,235,228
+0.09(+1.59%)
Dec 12, 2006
5.825
5.829
5.683
5.707
16,827,178
-0.10(-1.78%)
Dec 11, 2006
5.784
5.839
5.763
5.811
12,004,314
+0.04(+0.64%)
Dec 08, 2006
5.736
5.796
5.734
5.773
9,863,890
+0.04(+0.65%)
Dec 07, 2006
5.817
5.837
5.722
5.736
14,606,275
-0.07(-1.21%)
Dec 06, 2006
5.775
5.815
5.714
5.806
18,422,194
+0.09(+1.55%)
Dec 05, 2006
5.747
5.759
5.646
5.718
14,373,568
-0.04(-0.65%)
Dec 04, 2006
5.586
5.796
5.575
5.755
18,883,730
+0.20(+3.56%)
Dec 01, 2006
5.629
5.732
5.501
5.557
25,380,148
-0.10(-1.75%)
Nov 30, 2006
5.701
5.703
5.528
5.656
30,180,712
-0.02(-0.40%)
Nov 29, 2006
5.662
5.755
5.662
5.679
19,686,572
+0.03(+0.47%)
Nov 28, 2006
5.631
5.726
5.623
5.652
28,333,110
+0.02(+0.37%)
Nov 27, 2006
5.790
5.829
5.631
5.631
23,828,766
-0.19(-3.19%)
Nov 24, 2006
5.775
5.837
5.771
5.817
5,526,319
-0.01(-0.21%)
Nov 22, 2006
5.889
5.922
5.808
5.829
16,471,814
-0.04(-0.67%)
Nov 21, 2006
5.965
5.982
5.858
5.868
20,115,142
-0.08(-1.35%)
Nov 20, 2006
6.033
6.123
5.949
5.949
14,379,870
-0.08(-1.37%)
Nov 17, 2006
6.136
6.139
6.031
6.031
17,208,722
-0.12(-1.88%)
Nov 16, 2006
6.139
6.151
6.081
6.147
11,934,987
+0.00(+0.03%)
Nov 15, 2006
5.941
6.155
5.930
6.145
25,333,122
+0.26(+4.45%)
Nov 14, 2006
5.858
5.949
5.796
5.883
24,843,468
+0.02(+0.35%)
Nov 13, 2006
5.928
5.961
5.829
5.862
12,429,975
-0.04(-0.73%)
Nov 10, 2006
5.945
5.961
5.883
5.905
15,158,471
-0.02(-0.42%)
Nov 09, 2006
6.035
6.056
5.924
5.930
19,044,202
-0.11(-1.88%)
Nov 08, 2006
6.073
6.106
6.017
6.044
11,715,854
-0.03(-0.48%)
Nov 07, 2006
6.011
6.103
5.984
6.073
13,923,182
+0.05(+0.79%)
Nov 06, 2006
5.875
6.033
5.858
6.025
19,912,976
+0.15(+2.56%)
Nov 03, 2006
5.872
5.924
5.792
5.875
19,691,904
+0.03(+0.56%)
Nov 02, 2006
5.821
5.899
5.734
5.841
20,365,302
+0.02(+0.35%)
Nov 01, 2006
5.982
5.986
5.813
5.821
9,390,233
-0.15(-2.52%)
Oct 31, 2006
5.951
6.031
5.947
5.971
12,667,046
+0.00(+0.00%)
Oct 30, 2006
5.947
6.025
5.907
5.971
8,844,340
+0.03(+0.45%)
Oct 27, 2006
6.011
6.031
5.941
5.945
8,251,905
-0.09(-1.50%)
Oct 26, 2006
6.002
6.044
5.945
6.035
10,183,863
+0.04(+0.58%)
Oct 25, 2006
6.097
6.108
5.951
6.000
17,838,002
-0.10(-1.59%)
Oct 24, 2006
6.013
6.134
6.000
6.097
24,358,660
+0.03(+0.44%)
Oct 23, 2006
5.982
6.120
5.969
6.070
15,750,421
+0.04(+0.62%)
Oct 20, 2006
6.075
6.077
6.000
6.033
14,673,179
+0.02(+0.41%)
Oct 19, 2006
6.013
6.095
5.992
6.009
13,784,527
-0.04(-0.61%)
Oct 18, 2006
5.982
6.064
5.978
6.046
15,168,652
+0.07(+1.17%)
Oct 17, 2006
5.982
5.994
5.932
5.976
11,366,308
-0.01(-0.10%)
Oct 16, 2006
6.017
6.019
5.967
5.982
11,112,754
-0.01(-0.14%)
Oct 13, 2006
5.982
5.994
5.951
5.990
12,533,724
+0.01(+0.14%)
Oct 12, 2006
6.002
6.007
5.949
5.982
20,223,254
+0.02(+0.28%)
Oct 11, 2006
6.009
6.025
5.963
5.965
20,050,176
-0.04(-0.72%)
Oct 10, 2006
5.941
6.025
5.941
6.009
14,451,137
+0.01(+0.14%)
Oct 09, 2006
5.982
6.000
5.926
6.000
11,363,399
+0.00(+0.07%)
Oct 06, 2006
5.897
6.035
5.834
5.996
26,378,368
+0.05(+0.90%)
Oct 05, 2006
6.033
6.044
5.860
5.943
41,135,904
+0.10(+1.73%)
Oct 04, 2006
5.815
5.850
5.780
5.841
27,048,370
+0.03(+0.46%)
Oct 03, 2006
5.868
5.879
5.806
5.815
18,711,624
-0.03(-0.46%)
Oct 02, 2006
5.782
5.860
5.738
5.841
19,329,754
+0.06(+1.03%)
Sep 29, 2006
5.903
5.905
5.780
5.782
17,767,220
-0.12(-2.10%)
Sep 28, 2006
5.899
5.922
5.839
5.905
17,035,160
+0.03(+0.56%)
Sep 27, 2006
5.910
5.953
5.848
5.872
14,981,031
-0.06(-1.08%)
Sep 26, 2006
5.854
5.976
5.844
5.936
30,096,354
+0.10(+1.70%)
Sep 25, 2006
5.862
5.879
5.778
5.837
20,882,592
+0.08(+1.40%)
Sep 22, 2006
5.703
5.769
5.664
5.757
13,062,164
+0.00(+0.04%)
Sep 21, 2006
5.792
5.841
5.695
5.755
32,104,912
-0.07(-1.27%)
Sep 20, 2006
5.870
5.881
5.827
5.829
23,902,456
-0.06(-0.98%)
Sep 19, 2006
5.757
5.887
5.757
5.887
29,084,076
+0.18(+3.18%)
Sep 18, 2006
5.736
5.771
5.697
5.705
12,303,441
-0.08(-1.43%)
Sep 15, 2006
5.796
5.825
5.738
5.788
20,603,826
+0.01(+0.25%)
Sep 14, 2006
5.734
5.813
5.685
5.773
18,155,066
+0.01(+0.14%)
Sep 13, 2006
5.751
5.800
5.693
5.765
29,473,862
+0.04(+0.61%)
Sep 12, 2006
5.646
5.753
5.633
5.730
31,696,218
+0.11(+1.91%)
Sep 11, 2006
5.518
5.664
5.516
5.623
17,222,780
+0.07(+1.19%)
Sep 08, 2006
5.487
5.559
5.476
5.557
13,038,408
+0.02(+0.34%)
Sep 07, 2006
5.549
5.580
5.526
5.538
12,213,751
-0.03(-0.56%)
Sep 06, 2006
5.565
5.571
5.505
5.569
13,331,717
+0.00(+0.07%)
Sep 05, 2006
5.532
5.569
5.514
5.565
10,580,435
+0.03(+0.60%)
Sep 01, 2006
5.518
5.536
5.470
5.532
7,204,237
+0.01(+0.26%)
Aug 31, 2006
5.518
5.547
5.454
5.518
16,845,116
+0.00(+0.00%)
Aug 30, 2006
5.511
5.528
5.456
5.518
15,900,226
+0.01(+0.15%)
Aug 29, 2006
5.402
5.532
5.363
5.509
16,997,346
+0.02(+0.34%)
Aug 28, 2006
5.406
5.530
5.406
5.491
11,141,842
+0.09(+1.60%)
Aug 25, 2006
5.384
5.419
5.353
5.404
12,301,986
+0.00(+0.00%)
Aug 24, 2006
5.549
5.561
5.396
5.404
12,977,323
-0.14(-2.57%)
Aug 23, 2006
5.532
5.563
5.487
5.547
8,853,067
+0.00(+0.00%)
Aug 22, 2006
5.561
5.561
5.509
5.547
8,292,629
-0.01(-0.26%)
Aug 21, 2006
5.489
5.569
5.478
5.561
10,087,871
+0.03(+0.60%)
Aug 18, 2006
5.569
5.569
5.491
5.528
10,669,155
-0.04(-0.63%)
Aug 17, 2006
5.538
5.617
5.522
5.563
16,833,480
+0.00(+0.04%)
Aug 16, 2006
5.435
5.569
5.435
5.561
16,476,662
+0.02(+0.33%)
Aug 15, 2006
5.507
5.580
5.493
5.542
33,768,284
+0.09(+1.70%)
Aug 14, 2006
5.528
5.569
5.441
5.450
27,549,176
-0.06(-1.12%)
Aug 11, 2006
5.377
5.511
5.369
5.511
22,635,170
+0.13(+2.49%)
Aug 10, 2006
5.188
5.394
5.159
5.377
18,415,892
+0.15(+2.88%)
Aug 09, 2006
5.309
5.338
5.227
5.227
9,090,138
-0.04(-0.78%)
Aug 08, 2006
5.344
5.359
5.266
5.268
12,027,100
-0.05(-1.01%)
Aug 07, 2006
5.229
5.340
5.227
5.322
14,151,526
+0.00(+0.04%)
Aug 04, 2006
5.326
5.371
5.289
5.320
25,522,682
+0.05(+0.86%)
Aug 03, 2006
4.992
5.285
4.971
5.274
19,631,304
+0.28(+5.66%)
Aug 02, 2006
5.087
5.089
4.969
4.992
18,628,238
-0.09(-1.87%)
Aug 01, 2006
5.029
5.093
4.950
5.087
17,136,000
+0.06(+1.19%)
Jul 31, 2006
5.068
5.103
5.006
5.027
7,361,799
-0.02(-0.49%)
Jul 28, 2006
5.006
5.082
4.985
5.051
9,320,421
+0.08(+1.58%)
Jul 27, 2006
5.080
5.132
4.961
4.973
10,934,829
-0.07(-1.47%)
Jul 26, 2006
5.146
5.148
5.043
5.047
10,636,673
-0.11(-2.04%)
Jul 25, 2006
5.058
5.179
5.025
5.153
15,613,705
+0.06(+1.09%)
Jul 24, 2006
4.884
5.111
4.967
5.097
16,720,035
+0.21(+4.39%)
Jul 21, 2006
4.948
4.955
4.882
4.882
9,962,306
-0.06(-1.21%)
Jul 20, 2006
5.029
5.039
4.934
4.942
8,734,774
-0.11(-2.08%)
Jul 19, 2006
4.845
5.074
4.870
5.047
15,675,276
+0.20(+4.22%)
Jul 18, 2006
4.919
4.919
4.767
4.843
23,959,664
-0.10(-1.96%)
Jul 17, 2006
4.802
4.950
4.794
4.940
11,575,260
+0.12(+2.39%)
Jul 14, 2006
4.866
4.911
4.787
4.825
12,413,492
-0.07(-1.35%)
Jul 13, 2006
4.936
4.969
4.849
4.891
18,399,408
-0.07(-1.37%)
Jul 12, 2006
4.994
5.074
4.950
4.959
11,879,719
+0.03(+0.59%)
Jul 11, 2006
4.899
4.944
4.831
4.930
9,404,293
+0.00(+0.04%)
Jul 10, 2006
4.880
5.002
4.880
4.928
11,153,478
+0.05(+0.97%)
Jul 07, 2006
4.765
4.890
4.752
4.880
21,861,418
+0.06(+1.24%)
Jul 06, 2006
4.806
4.831
4.717
4.820
31,789,786
+0.24(+5.13%)
Jul 05, 2006
4.631
4.662
4.571
4.585
15,039,693
-0.08(-1.72%)
Jul 03, 2006
4.719
4.732
4.639
4.666
4,089,834
-0.05(-1.05%)
Jun 30, 2006
4.711
4.726
4.676
4.715
10,159,138
+0.02(+0.53%)
Jun 29, 2006
4.688
4.705
4.649
4.691
11,529,688
+0.04(+0.93%)
Jun 28, 2006
4.651
4.680
4.583
4.647
7,552,813
+0.01(+0.13%)
Jun 27, 2006
4.688
4.721
4.637
4.641
9,274,849
-0.06(-1.27%)
Jun 26, 2006
4.691
4.736
4.682
4.701
8,085,132
-0.00(-0.04%)
Jun 23, 2006
4.703
4.752
4.666
4.703
9,881,828
-0.02(-0.48%)
Jun 22, 2006
4.721
4.744
4.680
4.726
7,931,448
-0.01(-0.22%)
Jun 21, 2006
4.672
4.744
4.670
4.736
6,111,966
+0.06(+1.19%)
Jun 20, 2006
4.662
4.707
4.637
4.680
6,821,239
+0.02(+0.40%)
Jun 19, 2006
4.721
4.734
4.635
4.662
8,118,099
-0.04(-0.83%)
Jun 16, 2006
4.734
4.744
4.688
4.701
10,666,731
-0.03(-0.70%)
Jun 15, 2006
4.643
4.748
4.635
4.734
14,858,860
+0.09(+2.00%)
Jun 14, 2006
4.589
4.713
4.583
4.641
16,951,288
+0.05(+1.17%)
Jun 13, 2006
4.641
4.701
4.587
4.587
16,300,677
-0.05(-1.11%)
Jun 12, 2006
4.765
4.783
4.637
4.639
12,124,062
-0.11(-2.26%)
Jun 09, 2006
4.800
4.827
4.744
4.746
7,945,022
-0.06(-1.20%)
Jun 08, 2006
4.744
4.837
4.672
4.804
12,699,528
+0.07(+1.39%)
Jun 07, 2006
4.800
4.833
4.738
4.738
8,848,219
-0.07(-1.37%)
Jun 06, 2006
4.823
4.847
4.726
4.804
9,953,579
+0.01(+0.26%)
Jun 05, 2006
4.862
4.876
4.790
4.792
6,573,018
-0.10(-1.98%)
Jun 02, 2006
4.946
4.948
4.833
4.889
8,633,449
-0.06(-1.13%)
Jun 01, 2006
4.899
4.971
4.866
4.944
10,764,662
+0.05(+1.10%)
May 31, 2006
4.806
4.893
4.806
4.891
9,916,249
+0.10(+2.02%)
May 30, 2006
4.837
4.858
4.781
4.794
8,608,724
-0.07(-1.40%)
May 26, 2006
4.899
4.899
4.837
4.862
8,570,424
-0.03(-0.67%)
May 25, 2006
4.899
4.907
4.851
4.895
8,099,676
+0.00(+0.08%)
May 24, 2006
4.818
4.891
4.787
4.891
24,065,352
+0.05(+1.02%)
May 23, 2006
4.901
4.919
4.841
4.841
13,355,957
-0.06(-1.30%)
May 22, 2006
4.932
4.948
4.839
4.905
8,858,400
-0.03(-0.59%)
May 19, 2006
4.950
4.981
4.893
4.934
12,123,092
+0.01(+0.29%)
May 18, 2006
4.880
4.955
4.853
4.919
12,737,828
+0.05(+0.97%)
May 17, 2006
4.878
4.905
4.825
4.872
13,673,021
-0.03(-0.55%)
May 16, 2006
4.928
4.961
4.845
4.899
16,485,389
-0.03(-0.54%)
May 15, 2006
4.833
4.967
4.806
4.926
12,520,149
+0.09(+1.92%)
May 12, 2006
4.942
4.955
4.831
4.833
13,924,151
-0.11(-2.21%)
May 11, 2006
5.004
5.012
4.924
4.942
10,570,739
-0.09(-1.80%)
May 10, 2006
5.037
5.060
5.010
5.033
7,058,310
-0.03(-0.61%)
May 09, 2006
5.064
5.099
5.056
5.064
8,233,968
-0.01(-0.12%)
May 08, 2006
5.006
5.142
5.002
5.070
13,071,860
+0.04(+0.86%)
May 05, 2006
5.012
5.049
4.994
5.027
10,776,297
+0.07(+1.41%)
May 04, 2006
4.833
4.996
4.833
4.957
20,124,352
+0.13(+2.74%)
May 03, 2006
4.938
4.938
4.812
4.825
28,679,748
-0.11(-2.17%)
May 02, 2006
4.930
4.981
4.895
4.932
20,699,334
+0.00(+0.04%)
May 01, 2006
4.998
5.043
4.922
4.930
10,731,210
-0.05(-0.95%)
Apr 28, 2006
5.008
5.033
4.952
4.977
11,449,695
-0.03(-0.58%)
Apr 27, 2006
4.981
5.031
4.928
5.006
17,947,082
+0.02(+0.46%)
Apr 26, 2006
5.023
5.072
4.977
4.983
11,944,198
-0.03(-0.58%)
Apr 25, 2006
5.006
5.062
4.985
5.012
5,949,071
+0.01(+0.12%)
Apr 24, 2006
5.037
5.064
4.969
5.006
6,849,843
-0.05(-0.98%)
Apr 21, 2006
5.111
5.111
5.037
5.056
10,702,607
-0.01(-0.20%)
Apr 20, 2006
5.031
5.105
5.018
5.066
4,440,835
+0.02(+0.45%)
Apr 19, 2006
5.025
5.056
4.994
5.043
6,400,911
+0.01(+0.12%)
Apr 18, 2006
4.952
5.051
4.952
5.037
6,275,346
+0.09(+1.79%)
Apr 17, 2006
4.985
5.008
4.940
4.948
9,396,051
-0.05(-0.99%)
Apr 13, 2006
4.994
5.023
4.981
4.998
6,544,414
+0.00(+0.08%)
Apr 12, 2006
5.002
5.031
4.977
4.994
8,681,930
-0.00(-0.04%)
Apr 11, 2006
5.033
5.035
4.988
4.996
13,322,990
-0.04(-0.78%)
Apr 10, 2006
5.041
5.054
5.008
5.035
15,787,266
-0.01(-0.25%)
Apr 07, 2006
5.072
5.099
5.008
5.047
11,920,928
-0.02(-0.45%)
Apr 06, 2006
5.029
5.082
5.012
5.070
17,833,154
+0.04(+0.82%)
Apr 05, 2006
5.043
5.066
5.016
5.029
12,646,199
-0.02(-0.41%)
Apr 04, 2006
5.033
5.109
5.012
5.049
31,956,560
+0.02(+0.37%)
Apr 03, 2006
5.117
5.142
4.973
5.031
26,381,276
-0.09(-1.73%)
Mar 31, 2006
5.177
5.221
5.113
5.120
19,061,654
-0.06(-1.08%)
Mar 30, 2006
5.202
5.243
5.167
5.175
12,466,821
-0.05(-0.87%)
Mar 29, 2006
5.157
5.221
5.128
5.221
12,960,839
+0.08(+1.61%)
Mar 28, 2006
5.198
5.198
5.134
5.138
14,569,915
-0.06(-1.19%)
Mar 27, 2006
5.196
5.280
5.179
5.200
14,170,918
-0.02(-0.32%)
Mar 24, 2006
5.328
5.334
5.192
5.217
17,476,820
-0.13(-2.43%)
Mar 23, 2006
5.359
5.421
5.340
5.346
18,103,676
+0.01(+0.19%)
Mar 22, 2006
5.332
5.363
5.258
5.336
13,290,993
-0.01(-0.23%)
Mar 21, 2006
5.299
5.363
5.260
5.349
14,579,126
+0.05(+1.01%)
Mar 20, 2006
5.266
5.305
5.262
5.295
10,213,436
+0.03(+0.55%)
Mar 17, 2006
5.250
5.291
5.239
5.266
17,198,540
+0.03(+0.59%)
Mar 16, 2006
5.229
5.245
5.214
5.235
8,902,517
+0.00(+0.08%)
Mar 15, 2006
5.229
5.245
5.210
5.231
12,022,737
+0.01(+0.28%)
Mar 14, 2006
5.161
5.223
5.148
5.217
6,700,037
+0.05(+0.92%)
Mar 13, 2006
5.161
5.196
5.157
5.169
5,631,037
+0.00(+0.00%)
Mar 10, 2006
5.126
5.179
5.115
5.169
10,191,620
+0.04(+0.80%)
Mar 09, 2006
5.111
5.146
5.070
5.128
15,426,569
+0.02(+0.32%)
Mar 08, 2006
4.971
5.128
4.971
5.111
21,305,828
+0.11(+2.27%)
Mar 07, 2006
4.961
4.998
4.932
4.998
11,639,739
+0.05(+0.92%)
Mar 06, 2006
4.992
5.000
4.922
4.952
3,990,449
-0.04(-0.83%)
Mar 03, 2006
4.985
5.066
4.963
4.994
9,601,609
-0.01(-0.25%)
Mar 02, 2006
5.012
5.062
4.975
5.006
11,263,044
-0.05(-0.98%)
Mar 01, 2006
5.054
5.087
5.012
5.056
7,660,925
+0.00(+0.08%)
Feb 28, 2006
5.095
5.120
5.029
5.051
9,758,687
-0.04(-0.85%)
Feb 27, 2006
4.992
5.113
4.992
5.095
9,035,354
+0.12(+2.32%)
Feb 24, 2006
5.021
5.021
4.911
4.979
12,862,908
-0.04(-0.78%)
Feb 23, 2006
5.045
5.105
5.012
5.018
10,529,531
-0.02(-0.49%)
Feb 22, 2006
4.950
5.107
4.940
5.043
18,702,898
-0.01(-0.24%)
Feb 21, 2006
5.054
5.134
5.047
5.056
15,515,774
+0.01(+0.25%)
Feb 17, 2006
5.159
5.159
5.035
5.043
8,847,734
-0.11(-2.20%)
Feb 16, 2006
5.163
5.165
5.136
5.157
16,559,564
+0.02(+0.40%)
Feb 15, 2006
5.076
5.138
5.056
5.136
18,179,790
+0.06(+1.18%)
Feb 14, 2006
5.047
5.082
5.029
5.076
12,500,757
+0.03(+0.57%)
Feb 13, 2006
5.025
5.060
5.021
5.047
12,645,715
+0.01(+0.12%)
Feb 10, 2006
5.043
5.089
5.008
5.041
14,052,625
-0.01(-0.29%)
Feb 09, 2006
5.101
5.128
5.045
5.056
12,801,338
-0.06(-1.25%)
Feb 08, 2006
5.155
5.155
5.064
5.120
20,312,458
+0.01(+0.12%)
Feb 07, 2006
5.167
5.239
5.080
5.113
10,002,060
-0.08(-1.47%)
Feb 06, 2006
5.101
5.204
5.101
5.190
8,236,392
+0.09(+1.74%)
Feb 03, 2006
5.260
5.278
5.093
5.101
15,766,904
-0.20(-3.85%)
Feb 02, 2006
5.245
5.320
5.208
5.305
15,463,900
+0.09(+1.70%)
Feb 01, 2006
5.256
5.258
5.157
5.217
12,716,012
-0.05(-0.94%)
Jan 31, 2006
5.204
5.287
5.173
5.266
18,022,712
+0.14(+2.74%)
Jan 30, 2006
5.146
5.175
5.124
5.126
10,881,016
-0.01(-0.16%)
Jan 27, 2006
5.076
5.153
5.062
5.134
21,426,546
+0.06(+1.18%)
Jan 26, 2006
5.072
5.146
5.045
5.074
10,833,020
+0.00(+0.08%)
Jan 25, 2006
5.023
5.084
5.000
5.070
8,707,625
+0.07(+1.44%)
Jan 24, 2006
4.981
5.047
4.950
4.998
14,312,967
+0.06(+1.13%)
Jan 23, 2006
4.847
5.033
4.847
4.942
8,203,425
-0.05(-0.91%)
Jan 20, 2006
5.105
5.115
4.975
4.988
10,780,176
-0.09(-1.75%)
Jan 19, 2006
5.084
5.101
5.045
5.076
7,502,393
+0.01(+0.12%)
Jan 18, 2006
5.049
5.153
5.032
5.070
10,289,551
-0.01(-0.16%)
Jan 17, 2006
5.099
5.117
5.051
5.078
8,409,953
-0.06(-1.12%)
Jan 13, 2006
5.153
5.175
5.097
5.136
9,966,184
-0.01(-0.16%)
Jan 12, 2006
5.177
5.212
5.117
5.144
13,153,308
-0.05(-0.95%)
Jan 11, 2006
5.157
5.256
5.148
5.194
16,383,094
+0.04(+0.72%)
Jan 10, 2006
5.142
5.157
5.126
5.157
16,041,305
+0.01(+0.28%)
Jan 09, 2006
5.076
5.157
5.033
5.142
17,523,362
+0.08(+1.67%)
Jan 06, 2006
5.043
5.064
4.996
5.058
23,588,786
+0.07(+1.32%)
Jan 05, 2006
5.043
5.091
4.952
4.992
28,342,806
-0.02(-0.49%)
Jan 04, 2006
4.775
5.041
4.770
5.016
39,795,412
+0.24(+5.05%)
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
.