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

TJX Companies (NY: TJX )

98.48 -0.19 (-0.19%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 (%)
Sep 30, 2004 4.534 4.565 4.497 4.546 11,589,804 +0.05(+1.01%)
Sep 29, 2004 4.488 4.534 4.478 4.501 11,230,077 +0.01(+0.28%)
Sep 28, 2004 4.507 4.530 4.480 4.488 9,542,948 -0.02(-0.46%)
Sep 27, 2004 4.523 4.542 4.507 4.509 7,259,990 -0.01(-0.18%)
Sep 24, 2004 4.536 4.559 4.517 4.517 13,658,962 -0.02(-0.45%)
Sep 23, 2004 4.559 4.610 4.538 4.538 13,805,374 -0.02(-0.45%)
Sep 22, 2004 4.620 4.622 4.548 4.559 19,845,588 -0.07(-1.43%)
Sep 21, 2004 4.538 4.672 4.536 4.625 10,780,661 +0.09(+1.91%)
Sep 20, 2004 4.565 4.577 4.523 4.538 8,064,285 -0.03(-0.59%)
Sep 17, 2004 4.645 4.655 4.546 4.565 10,222,647 -0.07(-1.47%)
Sep 16, 2004 4.658 4.662 4.600 4.633 9,989,940 +0.00(+0.00%)
Sep 15, 2004 4.637 4.682 4.616 4.633 8,975,238 -0.00(-0.04%)
Sep 14, 2004 4.585 4.682 4.567 4.635 10,853,867 +0.06(+1.22%)
Sep 13, 2004 4.507 4.587 4.486 4.579 7,188,723 +0.07(+1.46%)
Sep 10, 2004 4.422 4.540 4.414 4.513 5,246,585 +0.09(+2.05%)
Sep 09, 2004 4.476 4.484 4.394 4.422 8,783,739 -0.06(-1.43%)
Sep 08, 2004 4.528 4.556 4.478 4.486 7,884,906 -0.02(-0.50%)
Sep 07, 2004 4.548 4.567 4.497 4.509 10,478,626 -0.04(-0.77%)
Sep 03, 2004 4.476 4.552 4.466 4.544 8,916,577 +0.06(+1.33%)
Sep 02, 2004 4.373 4.490 4.373 4.484 20,107,870 +0.16(+3.77%)
Sep 01, 2004 4.361 4.389 4.292 4.321 9,349,509 -0.04(-0.99%)
Aug 31, 2004 4.330 4.371 4.314 4.365 17,872,908 +0.03(+0.76%)
Aug 30, 2004 4.334 4.354 4.303 4.332 5,050,723 -0.02(-0.57%)
Aug 27, 2004 4.375 4.383 4.336 4.356 9,742,203 -0.02(-0.38%)
Aug 26, 2004 4.402 4.412 4.373 4.373 5,300,883 -0.02(-0.42%)
Aug 25, 2004 4.383 4.400 4.336 4.391 13,979,904 +0.02(+0.42%)
Aug 24, 2004 4.408 4.418 4.350 4.373 10,575,587 +0.00(+0.09%)
Aug 23, 2004 4.391 4.408 4.356 4.369 9,392,173 -0.02(-0.56%)
Aug 20, 2004 4.400 4.400 4.348 4.394 6,871,174 -0.01(-0.14%)
Aug 19, 2004 4.385 4.420 4.348 4.400 10,507,714 +0.01(+0.33%)
Aug 18, 2004 4.414 4.416 4.257 4.385 31,313,222 -0.09(-2.03%)
Aug 17, 2004 4.732 4.734 4.470 4.476 17,341,074 -0.07(-1.59%)
Aug 16, 2004 4.447 4.548 4.432 4.548 10,216,345 +0.09(+2.04%)
Aug 13, 2004 4.497 4.507 4.412 4.457 7,943,083 +0.02(+0.51%)
Aug 12, 2004 4.451 4.486 4.398 4.435 14,311,513 -0.02(-0.55%)
Aug 11, 2004 4.466 4.466 4.373 4.460 6,220,078 -0.01(-0.14%)
Aug 10, 2004 4.414 4.486 4.385 4.466 8,084,647 +0.06(+1.31%)
Aug 09, 2004 4.381 4.424 4.354 4.408 11,219,411 +0.03(+0.61%)
Aug 06, 2004 4.422 4.424 4.332 4.381 14,099,652 -0.05(-1.16%)
Aug 05, 2004 4.645 4.647 4.400 4.433 29,976,608 -0.28(-5.87%)
Aug 04, 2004 4.775 4.781 4.645 4.709 9,829,469 -0.10(-2.06%)
Aug 03, 2004 4.806 4.829 4.781 4.808 7,569,781 -0.02(-0.43%)
Aug 02, 2004 4.816 4.870 4.810 4.829 10,297,308 -0.01(-0.26%)
Jul 30, 2004 4.796 4.845 4.769 4.841 10,220,223 +0.02(+0.51%)
Jul 29, 2004 4.808 4.853 4.792 4.816 7,513,544 +0.04(+0.82%)
Jul 28, 2004 4.810 4.810 4.693 4.777 11,703,249 -0.04(-0.90%)
Jul 27, 2004 4.610 4.825 4.610 4.820 18,095,918 +0.21(+4.56%)
Jul 26, 2004 4.620 4.651 4.579 4.610 14,266,910 +0.01(+0.31%)
Jul 23, 2004 4.542 4.620 4.532 4.596 12,883,270 +0.05(+1.18%)
Jul 22, 2004 4.497 4.573 4.441 4.542 11,135,055 -0.00(-0.09%)
Jul 21, 2004 4.569 4.608 4.523 4.546 7,880,058 -0.01(-0.14%)
Jul 20, 2004 4.486 4.571 4.486 4.552 12,362,102 +0.06(+1.24%)
Jul 19, 2004 4.519 4.559 4.441 4.497 10,434,023 -0.02(-0.37%)
Jul 16, 2004 4.596 4.596 4.497 4.513 17,141,818 -0.05(-1.00%)
Jul 15, 2004 4.596 4.620 4.542 4.559 9,072,200 -0.04(-0.81%)
Jul 14, 2004 4.641 4.666 4.571 4.596 12,347,073 -0.07(-1.46%)
Jul 13, 2004 4.645 4.697 4.645 4.664 15,076,054 +0.01(+0.27%)
Jul 12, 2004 4.606 4.676 4.589 4.651 11,100,634 -0.00(-0.09%)
Jul 09, 2004 4.594 4.662 4.594 4.655 24,906,976 +0.07(+1.44%)
Jul 08, 2004 4.775 4.796 4.546 4.589 51,138,932 -0.38(-7.71%)
Jul 07, 2004 4.946 5.023 4.922 4.973 10,071,388 +0.00(+0.08%)
Jul 06, 2004 4.955 5.004 4.907 4.969 9,456,652 +0.01(+0.29%)
Jul 02, 2004 4.988 5.037 4.930 4.955 10,956,646 -0.03(-0.66%)
Jul 01, 2004 5.008 5.014 4.955 4.988 8,688,232 +0.01(+0.17%)
Jun 30, 2004 4.938 5.000 4.917 4.979 13,956,149 +0.03(+0.63%)
Jun 29, 2004 4.961 5.058 4.882 4.948 38,922,756 -0.27(-5.25%)
Jun 28, 2004 5.344 5.353 5.208 5.223 14,216,975 -0.13(-2.35%)
Jun 25, 2004 5.437 5.532 5.349 5.349 19,577,490 -0.09(-1.59%)
Jun 24, 2004 5.404 5.462 5.404 5.435 9,897,827 +0.01(+0.11%)
Jun 23, 2004 5.309 5.429 5.289 5.429 13,878,580 +0.12(+2.29%)
Jun 22, 2004 5.270 5.320 5.233 5.307 11,848,691 +0.04(+0.70%)
Jun 21, 2004 5.194 5.313 5.186 5.270 6,816,876 +0.06(+1.15%)
Jun 18, 2004 5.177 5.241 5.167 5.210 8,435,648 +0.04(+0.68%)
Jun 17, 2004 5.208 5.210 5.155 5.175 7,881,997 -0.08(-1.49%)
Jun 16, 2004 5.173 5.268 5.161 5.254 7,937,750 +0.08(+1.47%)
Jun 15, 2004 5.241 5.270 5.157 5.177 9,504,648 -0.01(-0.24%)
Jun 14, 2004 5.208 5.235 5.167 5.190 5,258,705 -0.05(-0.94%)
Jun 10, 2004 5.250 5.278 5.188 5.239 6,727,186 +0.02(+0.40%)
Jun 09, 2004 5.254 5.280 5.210 5.219 8,385,227 -0.07(-1.33%)
Jun 08, 2004 5.287 5.316 5.268 5.289 6,353,400 -0.03(-0.58%)
Jun 07, 2004 5.276 5.324 5.239 5.320 4,393,809 +0.06(+1.22%)
Jun 04, 2004 5.270 5.293 5.221 5.256 8,374,077 +0.02(+0.43%)
Jun 03, 2004 5.266 5.299 5.221 5.233 7,144,121 -0.03(-0.63%)
Jun 02, 2004 5.227 5.280 5.192 5.266 7,883,452 +0.04(+0.75%)
Jun 01, 2004 5.140 5.239 5.120 5.227 10,626,492 +0.09(+1.73%)
May 28, 2004 5.173 5.184 5.117 5.138 7,244,961 -0.03(-0.56%)
May 27, 2004 5.153 5.254 5.130 5.167 11,048,274 +0.01(+0.28%)
May 26, 2004 5.117 5.157 5.084 5.153 8,072,527 +0.04(+0.73%)
May 25, 2004 4.981 5.134 4.959 5.115 12,146,848 +0.10(+2.06%)
May 24, 2004 5.045 5.084 4.940 5.012 14,146,678 -0.02(-0.45%)
May 21, 2004 4.992 5.066 4.985 5.035 8,723,623 +0.06(+1.20%)
May 20, 2004 4.996 5.012 4.928 4.975 13,412,195 -0.02(-0.41%)
May 19, 2004 5.012 5.093 4.959 4.996 16,365,156 +0.05(+0.92%)
May 18, 2004 4.940 5.033 4.940 4.950 12,916,237 +0.03(+0.59%)
May 17, 2004 4.891 4.969 4.847 4.922 13,765,135 +0.01(+0.13%)
May 14, 2004 4.835 4.932 4.808 4.915 13,313,779 +0.08(+1.75%)
May 13, 2004 4.891 4.924 4.806 4.831 11,347,401 -0.06(-1.18%)
May 12, 2004 4.827 4.905 4.773 4.889 10,361,787 +0.05(+0.98%)
May 11, 2004 4.878 4.924 4.818 4.841 7,220,720 -0.02(-0.34%)
May 10, 2004 4.837 4.934 4.806 4.858 12,122,123 +0.00(+0.09%)
May 07, 2004 4.957 5.025 4.841 4.853 12,834,789 -0.10(-2.08%)
May 06, 2004 5.095 5.097 4.878 4.957 16,263,347 -0.17(-3.34%)
May 05, 2004 5.072 5.144 5.027 5.128 8,003,684 +0.06(+1.14%)
May 04, 2004 5.155 5.157 5.021 5.070 9,975,396 -0.07(-1.32%)
May 03, 2004 5.070 5.157 5.070 5.138 10,003,030 +0.07(+1.38%)
Apr 30, 2004 5.136 5.165 5.047 5.068 11,542,778 -0.04(-0.85%)
Apr 29, 2004 5.184 5.219 5.074 5.111 16,163,477 -0.07(-1.35%)
Apr 28, 2004 5.303 5.311 5.163 5.181 10,785,509 -0.12(-2.29%)
Apr 27, 2004 5.291 5.388 5.280 5.303 11,761,911 +0.01(+0.27%)
Apr 26, 2004 5.301 5.318 5.252 5.289 9,178,372 -0.01(-0.23%)
Apr 23, 2004 5.219 5.303 5.188 5.301 9,394,112 +0.08(+1.54%)
Apr 22, 2004 5.177 5.241 5.142 5.221 10,601,767 +0.03(+0.56%)
Apr 21, 2004 5.210 5.221 5.107 5.192 7,532,936 -0.04(-0.71%)
Apr 20, 2004 5.208 5.303 5.206 5.229 14,152,011 +0.06(+1.12%)
Apr 19, 2004 5.192 5.212 5.157 5.171 12,116,790 -0.05(-0.95%)
Apr 16, 2004 5.229 5.239 5.142 5.221 7,250,293 +0.03(+0.56%)
Apr 15, 2004 5.177 5.219 5.165 5.192 8,343,049 +0.02(+0.48%)
Apr 14, 2004 5.140 5.171 5.126 5.167 11,955,349 +0.03(+0.52%)
Apr 13, 2004 5.219 5.233 5.124 5.140 9,204,067 -0.06(-1.11%)
Apr 12, 2004 5.157 5.219 5.148 5.198 16,656,041 +0.04(+0.76%)
Apr 08, 2004 5.256 5.258 5.136 5.159 14,537,433 -0.06(-1.22%)
Apr 07, 2004 5.229 5.256 5.192 5.223 15,869,199 -0.01(-0.12%)
Apr 06, 2004 5.157 5.250 5.136 5.229 14,646,999 +0.04(+0.68%)
Apr 05, 2004 5.115 5.196 5.105 5.194 6,437,272 +0.06(+1.08%)
Apr 02, 2004 5.157 5.161 5.103 5.138 13,984,268 +0.05(+1.05%)
Apr 01, 2004 5.066 5.153 4.992 5.084 13,501,884 +0.02(+0.37%)
Mar 31, 2004 5.018 5.080 4.971 5.066 8,549,577 +0.07(+1.45%)
Mar 30, 2004 5.000 5.062 4.967 4.994 9,335,450 -0.01(-0.12%)
Mar 29, 2004 5.029 5.097 4.961 5.000 13,621,632 -0.03(-0.53%)
Mar 26, 2004 4.979 5.064 4.952 5.027 9,464,409 +0.05(+0.99%)
Mar 25, 2004 4.884 5.021 4.884 4.977 12,215,690 +0.10(+2.07%)
Mar 24, 2004 4.851 4.889 4.792 4.876 10,206,164 +0.04(+0.81%)
Mar 23, 2004 4.889 4.909 4.835 4.837 9,839,650 -0.05(-1.05%)
Mar 22, 2004 4.919 4.922 4.847 4.889 9,391,688 -0.05(-1.09%)
Mar 19, 2004 4.950 4.988 4.917 4.942 6,395,578 +0.00(+0.08%)
Mar 18, 2004 4.946 4.979 4.899 4.938 6,315,585 -0.01(-0.17%)
Mar 17, 2004 4.924 4.959 4.901 4.946 10,445,174 +0.02(+0.50%)
Mar 16, 2004 4.928 4.963 4.899 4.922 12,686,438 +0.05(+0.93%)
Mar 15, 2004 4.901 4.915 4.837 4.876 13,687,081 -0.02(-0.51%)
Mar 12, 2004 4.796 4.901 4.759 4.901 15,647,157 +0.11(+2.19%)
Mar 11, 2004 4.934 4.934 4.783 4.796 12,356,769 -0.14(-2.80%)
Mar 10, 2004 4.950 5.010 4.903 4.934 11,686,281 -0.01(-0.17%)
Mar 09, 2004 4.992 5.023 4.926 4.942 7,336,104 -0.04(-0.87%)
Mar 08, 2004 5.056 5.062 4.983 4.985 9,437,260 -0.08(-1.55%)
Mar 05, 2004 4.882 5.080 4.862 5.064 22,571,176 +0.19(+3.94%)
Mar 04, 2004 4.837 4.905 4.742 4.872 10,763,208 +0.00(+0.00%)
Mar 03, 2004 4.796 4.901 4.769 4.872 6,420,788 +0.05(+1.07%)
Mar 02, 2004 4.874 4.899 4.810 4.820 7,781,642 -0.06(-1.27%)
Mar 01, 2004 4.860 4.930 4.833 4.882 8,611,148 +0.02(+0.51%)
Feb 27, 2004 4.790 4.909 4.790 4.858 11,090,453 -0.00(-0.08%)
Feb 26, 2004 4.878 4.934 4.837 4.862 12,780,976 -0.04(-0.88%)
Feb 25, 2004 4.975 4.983 4.827 4.905 20,392,450 +0.02(+0.42%)
Feb 24, 2004 4.856 5.093 4.851 4.884 20,608,190 +0.05(+1.02%)
Feb 23, 2004 4.870 4.909 4.827 4.835 12,141,030 -0.04(-0.89%)
Feb 20, 2004 4.919 4.919 4.796 4.878 6,055,728 -0.02(-0.50%)
Feb 19, 2004 4.948 5.045 4.876 4.903 9,862,436 -0.04(-0.75%)
Feb 18, 2004 4.884 4.961 4.868 4.940 9,319,451 +0.06(+1.23%)
Feb 17, 2004 4.806 4.895 4.806 4.880 7,652,684 +0.12(+2.51%)
Feb 13, 2004 4.816 4.841 4.711 4.761 8,851,612 -0.06(-1.16%)
Feb 12, 2004 4.825 4.874 4.804 4.816 5,826,414 +0.00(+0.00%)
Feb 11, 2004 4.814 4.833 4.775 4.816 9,633,607 +0.01(+0.21%)
Feb 10, 2004 4.806 4.847 4.790 4.806 9,480,892 +0.00(+0.04%)
Feb 09, 2004 4.775 4.856 4.765 4.804 8,314,930 -0.01(-0.13%)
Feb 06, 2004 4.779 4.837 4.773 4.810 8,687,263 +0.03(+0.65%)
Feb 05, 2004 4.713 4.796 4.713 4.779 13,802,950 +0.10(+2.07%)
Feb 04, 2004 4.684 4.715 4.666 4.682 6,912,383 -0.00(-0.04%)
Feb 03, 2004 4.672 4.744 4.643 4.684 12,496,394 -0.02(-0.48%)
Feb 02, 2004 4.752 4.785 4.688 4.707 12,840,607 -0.04(-0.74%)
Jan 30, 2004 4.730 4.777 4.672 4.742 11,338,674 +0.01(+0.31%)
Jan 29, 2004 4.709 4.804 4.695 4.728 12,022,252 +0.02(+0.44%)
Jan 28, 2004 4.763 4.835 4.703 4.707 8,454,070 -0.04(-0.87%)
Jan 27, 2004 4.796 4.837 4.746 4.748 9,996,727 -0.04(-0.78%)
Jan 26, 2004 4.806 4.829 4.748 4.785 8,889,912 -0.04(-0.90%)
Jan 23, 2004 4.829 4.835 4.779 4.829 7,330,287 +0.00(+0.04%)
Jan 22, 2004 4.806 4.886 4.796 4.827 7,438,399 +0.00(+0.00%)
Jan 21, 2004 4.796 4.870 4.796 4.827 9,672,391 +0.00(+0.09%)
Jan 20, 2004 4.847 4.847 4.777 4.823 7,905,753 -0.04(-0.89%)
Jan 16, 2004 4.899 4.899 4.802 4.866 11,338,674 +0.00(+0.08%)
Jan 15, 2004 4.796 4.911 4.744 4.862 10,504,321 +0.02(+0.47%)
Jan 14, 2004 4.775 4.847 4.765 4.839 8,531,155 +0.07(+1.56%)
Jan 13, 2004 4.744 4.794 4.736 4.765 13,867,914 +0.02(+0.43%)
Jan 12, 2004 4.610 4.759 4.424 4.744 17,169,452 +0.13(+2.77%)
Jan 09, 2004 4.571 4.637 4.559 4.616 9,525,979 +0.05(+0.99%)
Jan 08, 2004 4.589 4.651 4.538 4.571 21,504,114 +0.12(+2.69%)
Jan 07, 2004 4.538 4.554 4.433 4.451 25,029,634 -0.10(-2.26%)
Jan 06, 2004 4.486 4.563 4.486 4.554 14,153,465 +0.02(+0.50%)
Jan 05, 2004 4.460 4.534 4.455 4.532 12,859,515 +0.07(+1.67%)
Jan 02, 2004 4.534 4.573 4.441 4.457 7,552,328 -0.09(-2.00%)
Dec 31, 2003 4.528 4.548 4.486 4.548 10,015,635 +0.02(+0.50%)
Dec 30, 2003 4.435 4.538 4.416 4.526 11,066,212 +0.09(+2.05%)
Dec 29, 2003 4.371 4.439 4.342 4.435 7,328,347 +0.04(+0.99%)
Dec 26, 2003 4.330 4.426 4.330 4.391 3,101,312 +0.08(+1.96%)
Dec 24, 2003 4.336 4.340 4.307 4.307 4,294,423 -0.03(-0.76%)
Dec 23, 2003 4.332 4.344 4.327 4.340 15,623,886 -0.01(-0.28%)
Dec 22, 2003 4.372 4.406 4.348 4.352 10,187,741 -0.00(-0.09%)
Dec 19, 2003 4.394 4.396 4.334 4.356 14,362,902 -0.04(-0.89%)
Dec 18, 2003 4.466 4.474 4.375 4.396 16,944,986 -0.09(-1.98%)
Dec 17, 2003 4.389 4.486 4.365 4.484 9,163,828 +0.09(+2.02%)
Dec 16, 2003 4.365 4.418 4.307 4.396 14,698,389 +0.03(+0.66%)
Dec 15, 2003 4.517 4.523 4.361 4.367 9,073,654 -0.09(-1.95%)
Dec 12, 2003 4.488 4.503 4.429 4.453 7,830,608 -0.04(-0.78%)
Dec 11, 2003 4.455 4.536 4.455 4.488 8,957,300 +0.03(+0.69%)
Dec 10, 2003 4.457 4.484 4.429 4.457 11,264,014 -0.01(-0.18%)
Dec 09, 2003 4.414 4.476 4.414 4.466 14,017,235 +0.05(+1.12%)
Dec 08, 2003 4.424 4.457 4.383 4.416 10,835,444 +0.00(+0.00%)
Dec 05, 2003 4.466 4.466 4.424 4.416 16,746,700 -0.08(-1.74%)
Dec 04, 2003 4.540 4.567 4.435 4.495 24,601,064 -0.04(-0.95%)
Dec 03, 2003 4.592 4.631 4.501 4.538 19,717,600 -0.05(-1.17%)
Dec 02, 2003 4.618 4.639 4.569 4.592 10,558,619 -0.05(-1.02%)
Dec 01, 2003 4.672 4.693 4.587 4.639 10,833,505 -0.02(-0.44%)
Nov 28, 2003 4.649 4.703 4.645 4.660 5,657,217 +0.01(+0.22%)
Nov 26, 2003 4.734 4.736 4.620 4.649 12,118,729 -0.11(-2.21%)
Nov 25, 2003 4.581 4.810 4.579 4.754 17,717,768 +0.14(+3.13%)
Nov 24, 2003 4.563 4.631 4.559 4.610 13,908,153 +0.05(+1.04%)
Nov 21, 2003 4.542 4.610 4.542 4.563 9,957,458 +0.02(+0.45%)
Nov 20, 2003 4.482 4.577 4.466 4.542 9,194,856 +0.05(+1.15%)
Nov 19, 2003 4.472 4.517 4.439 4.490 10,620,674 +0.02(+0.55%)
Nov 18, 2003 4.534 4.589 4.453 4.466 11,498,660 -0.07(-1.50%)
Nov 17, 2003 4.517 4.600 4.493 4.534 13,416,558 -0.06(-1.21%)
Nov 14, 2003 4.610 4.693 4.579 4.589 7,830,608 -0.04(-0.80%)
Nov 13, 2003 4.651 4.693 4.575 4.627 15,368,393 -0.04(-0.84%)
Nov 12, 2003 4.732 4.699 4.587 4.666 17,887,452 -0.07(-1.40%)
Nov 11, 2003 4.765 4.878 4.668 4.732 15,939,980 -0.07(-1.46%)
Nov 10, 2003 4.672 4.837 4.666 4.802 22,902,298 +0.11(+2.33%)
Nov 07, 2003 4.579 4.734 4.563 4.693 24,278,666 +0.11(+2.48%)
Nov 06, 2003 4.414 4.589 4.259 4.579 24,263,638 +0.32(+7.51%)
Nov 05, 2003 4.332 4.276 4.231 4.259 16,017,550 -0.01(-0.15%)
Nov 04, 2003 4.332 4.332 4.313 4.266 11,012,399 -0.09(-2.04%)
Nov 03, 2003 4.330 4.418 4.338 4.354 9,251,811 +0.02(+0.57%)
Oct 31, 2003 4.383 4.381 4.315 4.330 7,962,960 -0.05(-1.22%)
Oct 30, 2003 4.443 4.455 4.369 4.383 13,238,149 -0.04(-0.93%)
Oct 29, 2003 4.373 4.445 4.342 4.424 9,374,719 +0.03(+0.75%)
Oct 28, 2003 4.259 4.369 4.253 4.391 12,544,390 +0.14(+3.35%)
Oct 27, 2003 4.280 4.319 4.235 4.249 8,704,716 -0.01(-0.34%)
Oct 24, 2003 4.319 4.319 4.195 4.264 9,717,963 -0.06(-1.29%)
Oct 23, 2003 4.239 4.323 4.204 4.319 13,305,053 +0.08(+1.90%)
Oct 22, 2003 4.276 4.292 4.233 4.239 11,734,277 -0.09(-2.05%)
Oct 21, 2003 4.412 4.412 4.303 4.327 16,454,361 -0.05(-1.04%)
Oct 20, 2003 4.383 4.414 4.342 4.373 12,566,691 -0.00(-0.09%)
Oct 17, 2003 4.445 4.499 4.377 4.377 18,345,110 -0.04(-0.84%)
Oct 16, 2003 4.371 4.377 4.363 4.414 7,187,269 +0.04(+0.80%)
Oct 15, 2003 4.424 4.426 4.356 4.379 8,919,485 -0.05(-1.12%)
Oct 14, 2003 4.379 4.422 4.332 4.429 10,029,694 +0.05(+1.04%)
Oct 13, 2003 4.272 4.389 4.290 4.383 6,823,663 +0.11(+2.61%)
Oct 10, 2003 4.352 4.402 4.228 4.272 10,311,367 -0.10(-2.31%)
Oct 09, 2003 4.144 4.435 4.144 4.373 22,012,192 +0.23(+5.53%)
Oct 08, 2003 4.162 4.195 4.138 4.144 9,980,244 +0.00(+0.10%)
Oct 07, 2003 4.132 4.152 4.088 4.140 9,476,044 +0.01(+0.20%)
Oct 06, 2003 4.142 4.160 4.113 4.132 6,438,241 -0.01(-0.25%)
Oct 03, 2003 4.160 4.177 4.123 4.142 11,419,152 +0.05(+1.16%)
Oct 02, 2003 4.070 4.121 4.045 4.094 11,046,335 -0.03(-0.70%)
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.