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

TJX Companies (NY: TJX )

96.36 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2004 5.193 5.203 5.137 5.158 7,217,529 -0.03(-0.56%)
May 27, 2004 5.172 5.274 5.149 5.187 11,006,442 +0.01(+0.28%)
May 26, 2004 5.137 5.176 5.104 5.172 8,041,961 +0.04(+0.73%)
May 25, 2004 5.000 5.154 4.978 5.135 12,100,856 +0.10(+2.06%)
May 24, 2004 5.064 5.104 4.959 5.031 14,093,114 -0.02(-0.45%)
May 21, 2004 5.011 5.085 5.004 5.054 8,690,593 +0.06(+1.20%)
May 20, 2004 5.015 5.031 4.946 4.994 13,361,412 -0.02(-0.41%)
May 19, 2004 5.031 5.112 4.978 5.015 16,303,193 +0.05(+0.92%)
May 18, 2004 4.959 5.052 4.959 4.969 12,867,332 +0.03(+0.59%)
May 17, 2004 4.909 4.988 4.866 4.940 13,713,015 +0.01(+0.13%)
May 14, 2004 4.853 4.951 4.826 4.934 13,263,369 +0.08(+1.75%)
May 13, 2004 4.909 4.942 4.824 4.849 11,304,436 -0.06(-1.18%)
May 12, 2004 4.845 4.924 4.791 4.907 10,322,554 +0.05(+0.98%)
May 11, 2004 4.897 4.942 4.837 4.859 7,193,380 -0.02(-0.34%)
May 10, 2004 4.855 4.953 4.824 4.876 12,076,224 +0.00(+0.08%)
May 07, 2004 4.975 5.044 4.859 4.872 12,786,193 -0.10(-2.08%)
May 06, 2004 5.114 5.116 4.897 4.975 16,201,769 -0.17(-3.34%)
May 05, 2004 5.091 5.164 5.046 5.147 7,973,379 +0.06(+1.14%)
May 04, 2004 5.174 5.176 5.040 5.089 9,937,626 -0.07(-1.32%)
May 03, 2004 5.089 5.176 5.089 5.158 9,965,155 +0.07(+1.38%)
Apr 30, 2004 5.156 5.185 5.067 5.087 11,499,073 -0.04(-0.85%)
Apr 29, 2004 5.203 5.238 5.093 5.131 16,102,276 -0.07(-1.35%)
Apr 28, 2004 5.323 5.332 5.183 5.201 10,744,671 -0.12(-2.29%)
Apr 27, 2004 5.311 5.408 5.301 5.323 11,717,376 +0.01(+0.27%)
Apr 26, 2004 5.321 5.338 5.272 5.309 9,143,620 -0.01(-0.23%)
Apr 23, 2004 5.238 5.323 5.207 5.321 9,358,543 +0.08(+1.54%)
Apr 22, 2004 5.197 5.261 5.162 5.240 10,561,625 +0.03(+0.56%)
Apr 21, 2004 5.230 5.240 5.127 5.211 7,504,414 -0.04(-0.71%)
Apr 20, 2004 5.228 5.323 5.226 5.249 14,098,427 +0.06(+1.12%)
Apr 19, 2004 5.211 5.232 5.176 5.191 12,070,912 -0.05(-0.95%)
Apr 16, 2004 5.249 5.259 5.162 5.240 7,222,841 +0.03(+0.56%)
Apr 15, 2004 5.197 5.238 5.185 5.211 8,311,460 +0.02(+0.48%)
Apr 14, 2004 5.160 5.191 5.145 5.187 11,910,082 +0.03(+0.52%)
Apr 13, 2004 5.238 5.253 5.143 5.160 9,169,218 -0.06(-1.11%)
Apr 12, 2004 5.176 5.238 5.168 5.218 16,592,976 +0.04(+0.76%)
Apr 08, 2004 5.276 5.278 5.156 5.178 14,482,389 -0.06(-1.22%)
Apr 07, 2004 5.249 5.276 5.211 5.243 15,809,113 -0.01(-0.12%)
Apr 06, 2004 5.176 5.269 5.156 5.249 14,591,541 +0.04(+0.67%)
Apr 05, 2004 5.135 5.216 5.125 5.214 6,412,898 +0.06(+1.08%)
Apr 02, 2004 5.176 5.180 5.122 5.158 13,931,319 +0.05(+1.05%)
Apr 01, 2004 5.085 5.172 5.011 5.104 13,450,762 +0.02(+0.37%)
Mar 31, 2004 5.038 5.100 4.990 5.085 8,517,206 +0.07(+1.45%)
Mar 30, 2004 5.019 5.081 4.986 5.013 9,300,103 -0.01(-0.12%)
Mar 29, 2004 5.048 5.116 4.980 5.019 13,570,056 -0.03(-0.53%)
Mar 26, 2004 4.998 5.083 4.971 5.046 9,428,573 +0.05(+0.99%)
Mar 25, 2004 4.903 5.040 4.903 4.996 12,169,438 +0.10(+2.07%)
Mar 24, 2004 4.870 4.907 4.810 4.895 10,167,520 +0.04(+0.81%)
Mar 23, 2004 4.907 4.928 4.853 4.855 9,802,394 -0.05(-1.05%)
Mar 22, 2004 4.938 4.940 4.866 4.907 9,356,128 -0.05(-1.09%)
Mar 19, 2004 4.969 5.006 4.936 4.961 6,371,362 +0.00(+0.08%)
Mar 18, 2004 4.965 4.998 4.917 4.957 6,291,672 -0.01(-0.17%)
Mar 17, 2004 4.942 4.978 4.920 4.965 10,405,625 +0.02(+0.50%)
Mar 16, 2004 4.946 4.982 4.917 4.940 12,638,403 +0.05(+0.93%)
Mar 15, 2004 4.920 4.934 4.855 4.895 13,635,257 -0.02(-0.50%)
Mar 12, 2004 4.814 4.920 4.777 4.920 15,587,911 +0.11(+2.19%)
Mar 11, 2004 4.953 4.953 4.802 4.814 12,309,983 -0.14(-2.80%)
Mar 10, 2004 4.969 5.029 4.922 4.953 11,642,033 -0.01(-0.17%)
Mar 09, 2004 5.011 5.042 4.944 4.961 7,308,327 -0.04(-0.87%)
Mar 08, 2004 5.075 5.081 5.002 5.004 9,401,527 -0.08(-1.55%)
Mar 05, 2004 4.901 5.100 4.880 5.083 22,485,714 +0.19(+3.94%)
Mar 04, 2004 4.855 4.924 4.760 4.891 10,722,455 +0.00(+0.00%)
Mar 03, 2004 4.814 4.920 4.787 4.891 6,396,477 +0.05(+1.07%)
Mar 02, 2004 4.893 4.917 4.828 4.839 7,752,178 -0.06(-1.27%)
Mar 01, 2004 4.878 4.949 4.851 4.901 8,578,543 +0.02(+0.51%)
Feb 27, 2004 4.808 4.928 4.808 4.876 11,048,461 -0.00(-0.08%)
Feb 26, 2004 4.897 4.953 4.855 4.880 12,732,583 -0.04(-0.88%)
Feb 25, 2004 4.994 5.002 4.845 4.924 20,315,238 +0.02(+0.42%)
Feb 24, 2004 4.874 5.112 4.870 4.903 20,530,160 +0.05(+1.02%)
Feb 23, 2004 4.888 4.928 4.845 4.853 12,095,060 -0.04(-0.89%)
Feb 20, 2004 4.938 4.938 4.814 4.897 6,032,799 -0.02(-0.50%)
Feb 19, 2004 4.967 5.064 4.895 4.922 9,825,093 -0.04(-0.75%)
Feb 18, 2004 4.903 4.980 4.886 4.959 9,284,165 +0.06(+1.23%)
Feb 17, 2004 4.824 4.913 4.824 4.899 7,623,708 +0.12(+2.51%)
Feb 13, 2004 4.835 4.859 4.729 4.779 8,818,097 -0.06(-1.16%)
Feb 12, 2004 4.843 4.893 4.822 4.835 5,804,354 +0.00(+0.00%)
Feb 11, 2004 4.833 4.851 4.793 4.835 9,597,131 +0.01(+0.21%)
Feb 10, 2004 4.824 4.866 4.808 4.824 9,444,994 +0.00(+0.04%)
Feb 09, 2004 4.793 4.874 4.783 4.822 8,283,447 -0.01(-0.13%)
Feb 06, 2004 4.797 4.855 4.791 4.828 8,654,370 +0.03(+0.65%)
Feb 05, 2004 4.731 4.814 4.731 4.797 13,750,687 +0.10(+2.07%)
Feb 04, 2004 4.702 4.733 4.684 4.700 6,886,210 -0.00(-0.04%)
Feb 03, 2004 4.690 4.762 4.661 4.702 12,449,078 -0.02(-0.48%)
Feb 02, 2004 4.770 4.804 4.706 4.725 12,791,988 -0.04(-0.74%)
Jan 30, 2004 4.748 4.795 4.690 4.760 11,295,742 +0.01(+0.31%)
Jan 29, 2004 4.727 4.822 4.712 4.746 11,976,732 +0.02(+0.44%)
Jan 28, 2004 4.781 4.853 4.721 4.725 8,422,060 -0.04(-0.87%)
Jan 27, 2004 4.814 4.855 4.764 4.766 9,958,876 -0.04(-0.78%)
Jan 26, 2004 4.824 4.847 4.766 4.804 8,856,252 -0.04(-0.90%)
Jan 23, 2004 4.847 4.853 4.797 4.847 7,302,532 +0.00(+0.04%)
Jan 22, 2004 4.824 4.905 4.814 4.845 7,410,234 +0.00(+0.00%)
Jan 21, 2004 4.814 4.888 4.814 4.845 9,635,768 +0.00(+0.09%)
Jan 20, 2004 4.866 4.866 4.795 4.841 7,875,819 -0.04(-0.89%)
Jan 16, 2004 4.917 4.917 4.820 4.884 11,295,742 +0.00(+0.08%)
Jan 15, 2004 4.814 4.930 4.762 4.880 10,464,548 +0.02(+0.47%)
Jan 14, 2004 4.793 4.866 4.783 4.857 8,498,853 +0.07(+1.56%)
Jan 13, 2004 4.762 4.812 4.754 4.783 13,815,405 +0.02(+0.43%)
Jan 12, 2004 4.628 4.777 4.441 4.762 17,104,442 +0.13(+2.77%)
Jan 09, 2004 4.588 4.655 4.576 4.634 9,489,911 +0.05(+0.99%)
Jan 08, 2004 4.607 4.669 4.555 4.588 21,422,692 +0.12(+2.69%)
Jan 07, 2004 4.555 4.572 4.450 4.468 24,934,862 -0.10(-2.26%)
Jan 06, 2004 4.503 4.580 4.503 4.572 14,099,876 +0.02(+0.50%)
Jan 05, 2004 4.476 4.551 4.472 4.549 12,810,824 +0.07(+1.67%)
Jan 02, 2004 4.551 4.590 4.458 4.474 7,523,733 -0.09(-2.00%)
Dec 31, 2003 4.545 4.565 4.503 4.565 9,977,712 +0.02(+0.50%)
Dec 30, 2003 4.452 4.555 4.433 4.543 11,024,312 +0.09(+2.05%)
Dec 29, 2003 4.387 4.456 4.358 4.452 7,300,600 +0.04(+0.99%)
Dec 26, 2003 4.346 4.443 4.346 4.408 3,089,570 +0.08(+1.96%)
Dec 24, 2003 4.352 4.356 4.323 4.323 4,278,163 -0.03(-0.76%)
Dec 23, 2003 4.348 4.361 4.344 4.356 15,564,729 -0.01(-0.28%)
Dec 22, 2003 4.388 4.423 4.365 4.369 10,149,167 -0.00(-0.09%)
Dec 19, 2003 4.410 4.412 4.350 4.373 14,308,519 -0.04(-0.89%)
Dec 18, 2003 4.483 4.491 4.392 4.412 16,880,826 -0.09(-1.98%)
Dec 17, 2003 4.406 4.503 4.381 4.501 9,129,131 +0.09(+2.02%)
Dec 16, 2003 4.381 4.435 4.323 4.412 14,642,736 +0.03(+0.66%)
Dec 15, 2003 4.534 4.541 4.377 4.383 9,039,298 -0.09(-1.95%)
Dec 12, 2003 4.505 4.520 4.445 4.470 7,800,959 -0.04(-0.78%)
Dec 11, 2003 4.472 4.553 4.472 4.505 8,923,385 +0.03(+0.69%)
Dec 10, 2003 4.474 4.501 4.445 4.474 11,221,364 -0.01(-0.18%)
Dec 09, 2003 4.431 4.493 4.431 4.483 13,964,161 +0.05(+1.12%)
Dec 08, 2003 4.441 4.474 4.400 4.433 10,794,417 +0.00(+0.00%)
Dec 05, 2003 4.483 4.483 4.441 4.433 16,683,291 -0.08(-1.74%)
Dec 04, 2003 4.557 4.584 4.452 4.512 24,507,916 -0.04(-0.95%)
Dec 03, 2003 4.609 4.648 4.518 4.555 19,642,942 -0.05(-1.17%)
Dec 02, 2003 4.636 4.657 4.586 4.609 10,518,641 -0.05(-1.02%)
Dec 01, 2003 4.690 4.710 4.605 4.657 10,792,486 -0.02(-0.44%)
Nov 28, 2003 4.667 4.721 4.663 4.677 5,635,796 +0.01(+0.22%)
Nov 26, 2003 4.752 4.754 4.638 4.667 12,072,843 -0.11(-2.21%)
Nov 25, 2003 4.599 4.828 4.597 4.773 17,650,684 +0.14(+3.13%)
Nov 24, 2003 4.580 4.648 4.576 4.628 13,855,492 +0.05(+1.04%)
Nov 21, 2003 4.559 4.628 4.559 4.580 9,919,756 +0.02(+0.45%)
Nov 20, 2003 4.499 4.594 4.483 4.559 9,160,041 +0.05(+1.15%)
Nov 19, 2003 4.489 4.534 4.456 4.508 10,580,461 +0.02(+0.55%)
Nov 18, 2003 4.551 4.607 4.470 4.483 11,455,123 -0.07(-1.50%)
Nov 17, 2003 4.534 4.617 4.510 4.551 13,365,759 -0.06(-1.21%)
Nov 14, 2003 4.628 4.710 4.597 4.607 7,800,959 -0.04(-0.80%)
Nov 13, 2003 4.669 4.710 4.592 4.644 15,310,203 -0.04(-0.84%)
Nov 12, 2003 4.750 4.717 4.605 4.684 17,819,724 -0.07(-1.40%)
Nov 11, 2003 4.783 4.897 4.686 4.750 15,879,626 -0.07(-1.46%)
Nov 10, 2003 4.690 4.855 4.684 4.820 22,815,582 +0.11(+2.33%)
Nov 07, 2003 4.597 4.752 4.580 4.710 24,186,740 +0.11(+2.48%)
Nov 06, 2003 4.431 4.607 4.276 4.597 24,171,768 +0.32(+7.51%)
Nov 05, 2003 4.348 4.292 4.247 4.276 15,956,902 -0.01(-0.15%)
Nov 04, 2003 4.348 4.348 4.329 4.282 10,970,702 -0.09(-2.04%)
Nov 03, 2003 4.346 4.435 4.354 4.371 9,216,781 +0.02(+0.57%)
Oct 31, 2003 4.400 4.398 4.332 4.346 7,932,810 -0.05(-1.22%)
Oct 30, 2003 4.460 4.472 4.385 4.400 13,188,025 -0.04(-0.93%)
Oct 29, 2003 4.389 4.462 4.358 4.441 9,339,224 +0.03(+0.75%)
Oct 28, 2003 4.276 4.385 4.269 4.408 12,496,893 +0.14(+3.35%)
Oct 27, 2003 4.296 4.336 4.251 4.265 8,671,757 -0.01(-0.34%)
Oct 24, 2003 4.336 4.336 4.211 4.280 9,681,168 -0.06(-1.29%)
Oct 23, 2003 4.255 4.340 4.220 4.336 13,254,675 +0.08(+1.90%)
Oct 22, 2003 4.292 4.309 4.249 4.255 11,689,847 -0.09(-2.05%)
Oct 21, 2003 4.429 4.429 4.319 4.344 16,392,059 -0.05(-1.04%)
Oct 20, 2003 4.400 4.431 4.358 4.389 12,519,109 -0.00(-0.09%)
Oct 17, 2003 4.462 4.516 4.394 4.394 18,275,648 -0.04(-0.84%)
Oct 16, 2003 4.387 4.394 4.379 4.431 7,160,055 +0.04(+0.80%)
Oct 15, 2003 4.441 4.443 4.373 4.396 8,885,713 -0.05(-1.12%)
Oct 14, 2003 4.396 4.439 4.348 4.445 9,991,718 +0.05(+1.04%)
Oct 13, 2003 4.288 4.406 4.307 4.400 6,797,826 +0.11(+2.61%)
Oct 10, 2003 4.369 4.418 4.245 4.288 10,272,325 -0.10(-2.31%)
Oct 09, 2003 4.160 4.452 4.160 4.389 21,928,846 +0.23(+5.53%)
Oct 08, 2003 4.178 4.211 4.153 4.160 9,942,455 +0.00(+0.10%)
Oct 07, 2003 4.147 4.168 4.104 4.156 9,440,165 +0.01(+0.20%)
Oct 06, 2003 4.158 4.176 4.129 4.147 6,413,864 -0.01(-0.25%)
Oct 03, 2003 4.176 4.193 4.139 4.158 11,375,915 +0.05(+1.16%)
Oct 02, 2003 4.085 4.137 4.060 4.110 11,004,510 -0.03(-0.70%)
Oct 01, 2003 4.021 4.160 4.042 4.139 12,829,177 +0.12(+2.94%)
Sep 30, 2003 3.913 4.066 3.897 4.021 17,911,006 +0.11(+2.75%)
Sep 29, 2003 3.938 3.938 3.874 3.913 17,153,706 -0.01(-0.21%)
Sep 26, 2003 4.027 4.027 3.922 3.922 23,824,994 -0.11(-2.72%)
Sep 25, 2003 4.139 4.145 4.056 4.031 13,895,096 -0.10(-2.50%)
Sep 24, 2003 4.265 4.265 4.122 4.135 11,352,250 -0.14(-3.25%)
Sep 23, 2003 4.245 4.290 4.224 4.274 7,408,303 +0.07(+1.57%)
Sep 22, 2003 4.213 4.230 4.166 4.207 9,341,639 -0.04(-0.88%)
Sep 19, 2003 4.220 4.255 4.197 4.245 14,761,547 +0.01(+0.34%)
Sep 18, 2003 4.242 4.269 4.230 4.230 11,331,482 -0.01(-0.29%)
Sep 17, 2003 4.282 4.298 4.234 4.242 7,335,857 -0.06(-1.40%)
Sep 16, 2003 4.286 4.292 4.232 4.303 8,764,004 +0.03(+0.78%)
Sep 15, 2003 4.245 4.307 4.234 4.269 10,309,997 +0.04(+0.83%)
Sep 12, 2003 4.236 4.259 4.158 4.234 8,676,104 -0.00(-0.10%)
Sep 11, 2003 4.162 4.274 4.158 4.238 9,170,667 +0.07(+1.79%)
Sep 10, 2003 4.141 4.274 4.141 4.164 9,604,858 -0.01(-0.15%)
Sep 09, 2003 4.224 4.224 4.147 4.170 11,396,200 -0.05(-1.27%)
Sep 08, 2003 4.296 4.296 4.207 4.224 15,287,503 -0.07(-1.69%)
Sep 05, 2003 4.437 4.437 4.265 4.296 26,323,890 -0.14(-3.17%)
Sep 04, 2003 4.563 4.563 4.427 4.437 15,845,818 -0.13(-2.77%)
Sep 03, 2003 4.514 4.572 4.503 4.563 8,155,943 +0.02(+0.50%)
Sep 02, 2003 4.476 4.555 4.454 4.541 9,599,545 +0.06(+1.25%)
Aug 29, 2003 4.435 4.493 4.414 4.485 8,271,856 +0.05(+1.12%)
Aug 28, 2003 4.371 4.447 4.363 4.435 10,222,096 +0.07(+1.52%)
Aug 27, 2003 4.346 4.373 4.327 4.369 9,766,654 +0.02(+0.48%)
Aug 26, 2003 4.271 4.348 4.245 4.348 13,148,904 +0.02(+0.57%)
Aug 25, 2003 4.311 4.327 4.286 4.323 9,268,227 +0.03(+0.63%)
Aug 22, 2003 4.348 4.367 4.290 4.296 16,177,137 -0.07(-1.57%)
Aug 21, 2003 4.317 4.398 4.309 4.365 9,800,462 +0.06(+1.40%)
Aug 20, 2003 4.255 4.321 4.245 4.305 6,933,541 +0.02(+0.43%)
Aug 19, 2003 4.296 4.307 4.193 4.286 14,577,535 +0.00(+0.00%)
Aug 18, 2003 4.284 4.307 4.267 4.286 11,833,290 +0.00(+0.00%)
Aug 15, 2003 4.249 4.294 4.224 4.286 3,506,857 +0.04(+0.93%)
Aug 14, 2003 4.240 4.269 4.195 4.247 12,890,032 +0.00(+0.05%)
Aug 13, 2003 4.369 4.381 4.238 4.245 14,237,523 -0.11(-2.61%)
Aug 12, 2003 4.120 4.358 4.066 4.358 25,788,274 +0.23(+5.67%)
Aug 11, 2003 4.120 4.158 4.098 4.124 6,299,883 +0.00(+0.00%)
Aug 08, 2003 4.079 4.141 4.073 4.124 10,037,601 +0.05(+1.12%)
Aug 07, 2003 4.006 4.120 3.996 4.079 15,987,329 +0.17(+4.45%)
Aug 06, 2003 3.986 3.986 3.901 3.905 15,499,045 -0.08(-2.03%)
Aug 05, 2003 3.980 4.040 3.971 3.986 13,125,722 -0.08(-1.94%)
Aug 04, 2003 4.056 4.106 3.969 4.064 13,097,709 +0.01(+0.15%)
Aug 01, 2003 4.029 4.108 3.998 4.058 10,050,158 +0.03(+0.77%)
Jul 31, 2003 3.990 4.102 3.988 4.027 13,249,363 +0.04(+0.93%)
Jul 30, 2003 4.060 4.064 3.982 3.990 16,214,809 -0.07(-1.68%)
Jul 29, 2003 4.147 4.160 4.033 4.058 13,503,406 -0.09(-2.10%)
Jul 28, 2003 4.120 4.172 4.120 4.145 10,797,315 +0.04(+0.86%)
Jul 25, 2003 4.120 4.180 4.091 4.110 11,841,983 +0.01(+0.35%)
Jul 24, 2003 4.141 4.191 4.095 4.095 20,336,006 -0.02(-0.40%)
Jul 23, 2003 4.037 4.120 4.015 4.112 14,425,399 +0.08(+2.00%)
Jul 22, 2003 3.938 4.037 3.903 4.031 20,206,086 +0.09(+2.20%)
Jul 21, 2003 3.986 3.986 3.634 3.944 22,067,460 -0.04(-1.04%)
Jul 18, 2003 3.799 3.996 3.775 3.986 32,249,952 +0.21(+5.60%)
Jul 17, 2003 3.748 3.775 3.723 3.775 17,387,464 -0.00(-0.05%)
Jul 16, 2003 3.779 3.841 3.748 3.777 15,256,593 +0.05(+1.33%)
Jul 15, 2003 3.830 3.849 3.715 3.727 16,665,904 -0.09(-2.28%)
Jul 14, 2003 3.820 3.872 3.793 3.814 13,398,601 +0.01(+0.38%)
Jul 11, 2003 3.748 3.835 3.748 3.799 15,351,255 +0.05(+1.38%)
Jul 10, 2003 3.779 3.859 3.735 3.748 19,588,850 -0.14(-3.72%)
Jul 09, 2003 3.986 3.992 3.890 3.893 15,327,107 -0.10(-2.59%)
Jul 08, 2003 3.882 4.031 3.882 3.996 16,848,950 +0.12(+3.10%)
Jul 07, 2003 3.768 3.876 3.766 3.876 11,896,559 +0.13(+3.43%)
Jul 03, 2003 3.830 3.830 3.748 3.748 8,956,710 -0.10(-2.69%)
Jul 02, 2003 3.868 3.897 3.801 3.851 15,013,175 -0.01(-0.27%)
Jul 01, 2003 3.862 3.880 3.772 3.862 11,894,627 -0.04(-1.01%)
Jun 30, 2003 3.855 3.924 3.855 3.901 11,050,392 +0.07(+1.84%)
Jun 27, 2003 3.878 3.888 3.793 3.830 12,568,372 -0.05(-1.23%)
Jun 26, 2003 3.872 3.903 3.847 3.878 14,711,318 -0.02(-0.48%)
Jun 25, 2003 3.940 3.975 3.882 3.897 17,273,966 -0.05(-1.36%)
Jun 24, 2003 3.996 4.031 3.944 3.951 9,210,753 -0.01(-0.37%)
Jun 23, 2003 3.965 3.973 3.930 3.965 14,457,275 +0.01(+0.37%)
Jun 20, 2003 3.934 3.963 3.932 3.951 15,389,893 +0.02(+0.42%)
Jun 19, 2003 3.990 3.990 3.919 3.934 16,505,558 -0.06(-1.40%)
Jun 18, 2003 3.922 3.996 3.893 3.990 12,210,490 +0.07(+1.74%)
Jun 17, 2003 3.990 3.998 3.886 3.922 8,035,683 -0.07(-1.87%)
Jun 16, 2003 3.955 3.996 3.913 3.996 7,682,631 +0.05(+1.21%)
Jun 13, 2003 3.953 3.982 3.876 3.948 9,398,629 +0.00(+0.00%)
Jun 12, 2003 4.011 4.023 3.915 3.948 10,343,805 -0.06(-1.50%)
Jun 11, 2003 3.951 4.019 3.940 4.009 8,401,776 +0.05(+1.15%)
Jun 10, 2003 3.986 4.040 3.930 3.963 6,696,885 -0.02(-0.57%)
Jun 09, 2003 4.017 4.048 3.963 3.986 12,394,503 -0.04(-0.98%)
Jun 06, 2003 4.046 4.106 4.000 4.025 13,883,504 +0.02(+0.41%)
Jun 05, 2003 3.942 4.162 3.922 4.009 16,783,266 +0.07(+1.68%)
Jun 04, 2003 3.893 3.955 3.893 3.942 9,405,391 +0.05(+1.28%)
Jun 03, 2003 3.851 3.913 3.833 3.893 9,529,998 +0.00(+0.00%)
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.