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

TJX Companies (NY: TJX )

117.83 +0.98 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2004 4.573 4.617 4.557 4.611 16,919,656 +0.03(+0.76%)
Aug 30, 2004 4.578 4.600 4.545 4.576 4,781,343 -0.03(-0.57%)
Aug 27, 2004 4.621 4.630 4.580 4.602 9,222,604 -0.02(-0.38%)
Aug 26, 2004 4.650 4.661 4.619 4.619 5,018,161 -0.02(-0.42%)
Aug 25, 2004 4.630 4.648 4.580 4.639 13,234,287 +0.02(+0.42%)
Aug 24, 2004 4.656 4.667 4.595 4.619 10,011,539 +0.00(+0.09%)
Aug 23, 2004 4.639 4.656 4.602 4.615 8,891,242 -0.03(-0.56%)
Aug 20, 2004 4.648 4.648 4.593 4.641 6,504,700 -0.01(-0.14%)
Aug 19, 2004 4.632 4.669 4.593 4.648 9,947,286 +0.02(+0.33%)
Aug 18, 2004 4.663 4.665 4.497 4.632 29,643,132 -0.10(-2.03%)
Aug 17, 2004 4.998 5.001 4.722 4.728 16,416,189 -0.08(-1.59%)
Aug 16, 2004 4.698 4.804 4.682 4.804 9,671,457 +0.10(+2.04%)
Aug 13, 2004 4.750 4.761 4.661 4.709 7,519,439 +0.02(+0.51%)
Aug 12, 2004 4.702 4.739 4.645 4.685 13,548,209 -0.03(-0.56%)
Aug 11, 2004 4.717 4.717 4.619 4.711 5,888,330 -0.01(-0.14%)
Aug 10, 2004 4.663 4.739 4.632 4.717 7,653,453 +0.06(+1.31%)
Aug 09, 2004 4.628 4.674 4.600 4.656 10,621,025 +0.03(+0.61%)
Aug 06, 2004 4.672 4.674 4.576 4.628 13,347,648 -0.05(-1.16%)
Aug 05, 2004 4.907 4.909 4.648 4.682 28,377,806 -0.29(-5.87%)
Aug 04, 2004 5.044 5.051 4.907 4.974 9,305,215 -0.10(-2.06%)
Aug 03, 2004 5.077 5.101 5.051 5.079 7,166,048 -0.02(-0.43%)
Aug 02, 2004 5.088 5.144 5.081 5.101 9,748,102 -0.01(-0.26%)
Jul 30, 2004 5.066 5.118 5.038 5.114 9,675,129 +0.03(+0.51%)
Jul 29, 2004 5.079 5.127 5.062 5.088 7,112,809 +0.04(+0.82%)
Jul 28, 2004 5.081 5.081 4.957 5.046 11,079,057 -0.05(-0.90%)
Jul 27, 2004 4.870 5.096 4.870 5.092 17,130,774 +0.22(+4.56%)
Jul 26, 2004 4.881 4.913 4.837 4.870 13,505,986 +0.02(+0.31%)
Jul 23, 2004 4.798 4.881 4.787 4.855 12,196,142 +0.06(+1.18%)
Jul 22, 2004 4.750 4.831 4.691 4.798 10,541,167 -0.00(-0.09%)
Jul 21, 2004 4.826 4.868 4.778 4.802 7,459,776 -0.01(-0.14%)
Jul 20, 2004 4.739 4.828 4.739 4.809 11,702,770 +0.06(+1.24%)
Jul 19, 2004 4.774 4.815 4.691 4.750 9,877,526 -0.02(-0.37%)
Jul 16, 2004 4.855 4.855 4.750 4.767 16,227,560 -0.05(-1.00%)
Jul 15, 2004 4.855 4.881 4.798 4.815 8,588,335 -0.04(-0.81%)
Jul 14, 2004 4.902 4.929 4.828 4.855 11,688,543 -0.07(-1.46%)
Jul 13, 2004 4.907 4.961 4.907 4.926 14,271,973 +0.01(+0.27%)
Jul 12, 2004 4.865 4.940 4.848 4.913 10,508,582 -0.00(-0.09%)
Jul 09, 2004 4.852 4.924 4.852 4.918 23,578,564 +0.07(+1.44%)
Jul 08, 2004 5.044 5.066 4.802 4.848 48,411,440 -0.41(-7.71%)
Jul 07, 2004 5.225 5.306 5.199 5.253 9,534,231 +0.00(+0.08%)
Jul 06, 2004 5.234 5.286 5.184 5.249 8,952,282 +0.02(+0.29%)
Jul 02, 2004 5.269 5.321 5.208 5.234 10,372,274 -0.03(-0.66%)
Jul 01, 2004 5.290 5.297 5.234 5.269 8,224,846 +0.01(+0.17%)
Jun 30, 2004 5.216 5.282 5.194 5.260 13,211,799 +0.03(+0.63%)
Jun 29, 2004 5.240 5.343 5.157 5.227 36,846,816 -0.29(-5.25%)
Jun 28, 2004 5.645 5.654 5.502 5.517 13,458,714 -0.13(-2.35%)
Jun 25, 2004 5.744 5.844 5.650 5.650 18,533,326 -0.09(-1.59%)
Jun 24, 2004 5.709 5.770 5.709 5.741 9,369,927 +0.01(+0.11%)
Jun 23, 2004 5.608 5.735 5.587 5.735 13,138,366 +0.13(+2.29%)
Jun 22, 2004 5.567 5.619 5.528 5.606 11,216,742 +0.04(+0.70%)
Jun 21, 2004 5.486 5.613 5.478 5.567 6,453,298 +0.06(+1.15%)
Jun 18, 2004 5.469 5.537 5.458 5.504 7,985,733 +0.04(+0.68%)
Jun 17, 2004 5.502 5.504 5.445 5.467 7,461,612 -0.08(-1.49%)
Jun 16, 2004 5.465 5.565 5.452 5.550 7,514,391 +0.08(+1.47%)
Jun 15, 2004 5.537 5.567 5.447 5.469 8,997,718 -0.01(-0.24%)
Jun 14, 2004 5.502 5.530 5.458 5.482 4,978,232 -0.05(-0.94%)
Jun 10, 2004 5.545 5.576 5.480 5.534 6,368,392 +0.02(+0.40%)
Jun 09, 2004 5.550 5.578 5.504 5.513 7,938,002 -0.07(-1.33%)
Jun 08, 2004 5.584 5.615 5.565 5.587 6,014,542 -0.03(-0.58%)
Jun 07, 2004 5.574 5.624 5.534 5.619 4,159,465 +0.07(+1.22%)
Jun 04, 2004 5.567 5.591 5.515 5.552 7,927,446 +0.02(+0.43%)
Jun 03, 2004 5.563 5.598 5.515 5.528 6,763,089 -0.03(-0.63%)
Jun 02, 2004 5.521 5.578 5.484 5.563 7,462,988 +0.04(+0.75%)
Jun 01, 2004 5.430 5.534 5.408 5.521 10,059,729 +0.09(+1.73%)
May 28, 2004 5.465 5.476 5.406 5.428 6,858,551 -0.03(-0.56%)
May 27, 2004 5.443 5.550 5.419 5.458 10,459,015 +0.02(+0.28%)
May 26, 2004 5.406 5.447 5.371 5.443 7,641,979 +0.04(+0.73%)
May 25, 2004 5.262 5.423 5.238 5.404 11,498,996 +0.11(+2.06%)
May 24, 2004 5.330 5.371 5.218 5.295 13,392,166 -0.02(-0.45%)
May 21, 2004 5.273 5.351 5.266 5.319 8,258,349 +0.06(+1.20%)
May 20, 2004 5.277 5.295 5.205 5.255 12,696,856 -0.02(-0.41%)
May 19, 2004 5.295 5.380 5.238 5.277 15,492,322 +0.05(+0.92%)
May 18, 2004 5.218 5.316 5.218 5.229 12,227,350 +0.03(+0.59%)
May 17, 2004 5.166 5.249 5.120 5.199 13,030,972 +0.01(+0.13%)
May 14, 2004 5.107 5.210 5.079 5.192 12,603,690 +0.09(+1.75%)
May 13, 2004 5.166 5.201 5.077 5.103 10,742,188 -0.06(-1.18%)
May 12, 2004 5.099 5.181 5.042 5.164 9,809,142 +0.05(+0.98%)
May 11, 2004 5.153 5.201 5.090 5.114 6,835,604 -0.02(-0.34%)
May 10, 2004 5.109 5.212 5.077 5.131 11,475,590 +0.00(+0.09%)
May 07, 2004 5.236 5.308 5.114 5.127 12,150,247 -0.11(-2.08%)
May 06, 2004 5.382 5.384 5.153 5.236 15,395,942 -0.18(-3.34%)
May 05, 2004 5.358 5.434 5.310 5.417 7,576,808 +0.06(+1.14%)
May 04, 2004 5.445 5.447 5.303 5.356 9,443,359 -0.07(-1.32%)
May 03, 2004 5.356 5.447 5.356 5.428 9,469,519 +0.07(+1.38%)
Apr 30, 2004 5.425 5.456 5.332 5.354 10,927,145 -0.05(-0.85%)
Apr 29, 2004 5.476 5.513 5.360 5.399 15,301,399 -0.07(-1.35%)
Apr 28, 2004 5.602 5.611 5.454 5.473 10,210,264 -0.13(-2.29%)
Apr 27, 2004 5.589 5.691 5.578 5.602 11,134,590 +0.02(+0.27%)
Apr 26, 2004 5.600 5.617 5.547 5.587 8,688,845 -0.01(-0.23%)
Apr 23, 2004 5.513 5.602 5.480 5.600 8,893,077 +0.08(+1.54%)
Apr 22, 2004 5.469 5.537 5.432 5.515 10,036,322 +0.03(+0.56%)
Apr 21, 2004 5.504 5.515 5.395 5.484 7,131,167 -0.04(-0.71%)
Apr 20, 2004 5.502 5.602 5.500 5.523 13,397,214 +0.06(+1.12%)
Apr 19, 2004 5.484 5.506 5.447 5.462 11,470,542 -0.05(-0.95%)
Apr 16, 2004 5.523 5.534 5.432 5.515 6,863,600 +0.03(+0.56%)
Apr 15, 2004 5.469 5.513 5.456 5.484 7,898,073 +0.03(+0.48%)
Apr 14, 2004 5.430 5.462 5.415 5.458 11,317,711 +0.03(+0.52%)
Apr 13, 2004 5.513 5.528 5.412 5.430 8,713,169 -0.06(-1.11%)
Apr 12, 2004 5.447 5.513 5.439 5.491 15,767,692 +0.04(+0.76%)
Apr 08, 2004 5.552 5.554 5.425 5.449 13,762,080 -0.07(-1.22%)
Apr 07, 2004 5.523 5.552 5.484 5.517 15,022,816 -0.01(-0.12%)
Apr 06, 2004 5.447 5.545 5.425 5.523 13,865,802 +0.04(+0.68%)
Apr 05, 2004 5.404 5.489 5.393 5.486 6,093,940 +0.06(+1.08%)
Apr 02, 2004 5.447 5.452 5.391 5.428 13,238,418 +0.06(+1.05%)
Apr 01, 2004 5.351 5.443 5.273 5.371 12,781,762 +0.02(+0.37%)
Mar 31, 2004 5.301 5.367 5.251 5.351 8,093,586 +0.08(+1.45%)
Mar 30, 2004 5.282 5.347 5.247 5.275 8,837,544 -0.01(-0.12%)
Mar 29, 2004 5.312 5.384 5.240 5.282 12,895,123 -0.03(-0.53%)
Mar 26, 2004 5.260 5.349 5.231 5.310 8,959,625 +0.05(+0.99%)
Mar 25, 2004 5.160 5.303 5.160 5.258 11,564,167 +0.11(+2.07%)
Mar 24, 2004 5.125 5.164 5.062 5.151 9,661,819 +0.04(+0.81%)
Mar 23, 2004 5.164 5.186 5.107 5.109 9,314,853 -0.05(-1.05%)
Mar 22, 2004 5.197 5.199 5.120 5.164 8,890,783 -0.06(-1.09%)
Mar 19, 2004 5.229 5.269 5.194 5.221 6,054,470 +0.00(+0.08%)
Mar 18, 2004 5.225 5.260 5.175 5.216 5,978,744 -0.01(-0.17%)
Mar 17, 2004 5.201 5.238 5.177 5.225 9,888,081 +0.03(+0.50%)
Mar 16, 2004 5.205 5.242 5.175 5.199 12,009,808 +0.05(+0.93%)
Mar 15, 2004 5.177 5.192 5.109 5.151 12,957,081 -0.03(-0.50%)
Mar 12, 2004 5.066 5.177 5.027 5.177 14,812,617 +0.11(+2.19%)
Mar 11, 2004 5.212 5.212 5.053 5.066 11,697,722 -0.15(-2.80%)
Mar 10, 2004 5.229 5.293 5.179 5.212 11,062,994 -0.01(-0.17%)
Mar 09, 2004 5.273 5.306 5.203 5.221 6,944,834 -0.05(-0.87%)
Mar 08, 2004 5.340 5.347 5.264 5.266 8,933,924 -0.08(-1.55%)
Mar 05, 2004 5.157 5.367 5.136 5.349 21,367,344 +0.20(+3.94%)
Mar 04, 2004 5.109 5.181 5.009 5.147 10,189,153 +0.00(+0.00%)
Mar 03, 2004 5.066 5.177 5.038 5.147 6,078,336 +0.05(+1.07%)
Mar 02, 2004 5.149 5.175 5.081 5.092 7,366,609 -0.07(-1.27%)
Mar 01, 2004 5.133 5.208 5.105 5.157 8,151,873 +0.03(+0.51%)
Feb 27, 2004 5.059 5.186 5.059 5.131 10,498,944 -0.00(-0.08%)
Feb 26, 2004 5.153 5.212 5.109 5.136 12,099,303 -0.05(-0.88%)
Feb 25, 2004 5.255 5.264 5.099 5.181 19,304,820 +0.02(+0.42%)
Feb 24, 2004 5.129 5.380 5.125 5.160 19,509,054 +0.05(+1.02%)
Feb 23, 2004 5.144 5.186 5.099 5.107 11,493,489 -0.05(-0.89%)
Feb 20, 2004 5.197 5.197 5.066 5.153 5,732,746 -0.03(-0.50%)
Feb 19, 2004 5.227 5.330 5.151 5.179 9,336,423 -0.04(-0.75%)
Feb 18, 2004 5.160 5.240 5.142 5.218 8,822,399 +0.06(+1.23%)
Feb 17, 2004 5.077 5.170 5.077 5.155 7,244,528 +0.13(+2.51%)
Feb 13, 2004 5.088 5.114 4.977 5.029 8,379,512 -0.06(-1.16%)
Feb 12, 2004 5.096 5.149 5.075 5.088 5,515,663 +0.00(+0.00%)
Feb 11, 2004 5.086 5.105 5.044 5.088 9,119,799 +0.01(+0.21%)
Feb 10, 2004 5.077 5.120 5.059 5.077 8,975,230 +0.00(+0.04%)
Feb 09, 2004 5.044 5.129 5.033 5.075 7,871,454 -0.01(-0.13%)
Feb 06, 2004 5.048 5.109 5.042 5.081 8,223,928 +0.03(+0.65%)
Feb 05, 2004 4.979 5.066 4.979 5.048 13,066,770 +0.10(+2.07%)
Feb 04, 2004 4.948 4.981 4.929 4.946 6,543,711 -0.00(-0.04%)
Feb 03, 2004 4.935 5.011 4.905 4.948 11,829,900 -0.02(-0.48%)
Feb 02, 2004 5.020 5.055 4.953 4.972 12,155,754 -0.04(-0.74%)
Jan 30, 2004 4.996 5.046 4.935 5.009 10,733,927 +0.02(+0.31%)
Jan 29, 2004 4.974 5.075 4.959 4.994 11,381,046 +0.02(+0.44%)
Jan 28, 2004 5.031 5.107 4.968 4.972 8,003,173 -0.04(-0.87%)
Jan 27, 2004 5.066 5.109 5.014 5.016 9,463,552 -0.04(-0.78%)
Jan 26, 2004 5.077 5.101 5.016 5.055 8,415,769 -0.05(-0.90%)
Jan 23, 2004 5.101 5.107 5.048 5.101 6,939,326 +0.00(+0.04%)
Jan 22, 2004 5.077 5.162 5.066 5.099 7,041,672 +0.00(+0.00%)
Jan 21, 2004 5.066 5.144 5.066 5.099 9,156,515 +0.00(+0.09%)
Jan 20, 2004 5.120 5.120 5.046 5.094 7,484,100 -0.05(-0.89%)
Jan 16, 2004 5.175 5.175 5.072 5.140 10,733,927 +0.00(+0.08%)
Jan 15, 2004 5.066 5.188 5.011 5.136 9,944,073 +0.02(+0.47%)
Jan 14, 2004 5.044 5.120 5.033 5.112 8,076,146 +0.08(+1.56%)
Jan 13, 2004 5.011 5.064 5.003 5.033 13,128,270 +0.02(+0.43%)
Jan 12, 2004 4.870 5.027 4.674 5.011 16,253,720 +0.14(+2.77%)
Jan 09, 2004 4.828 4.898 4.815 4.876 9,017,912 +0.05(+0.99%)
Jan 08, 2004 4.848 4.913 4.794 4.828 20,357,194 +0.13(+2.69%)
Jan 07, 2004 4.794 4.811 4.682 4.702 23,694,680 -0.11(-2.26%)
Jan 06, 2004 4.739 4.820 4.739 4.811 13,398,591 +0.02(+0.50%)
Jan 05, 2004 4.711 4.789 4.706 4.787 12,173,653 +0.08(+1.67%)
Jan 02, 2004 4.789 4.831 4.691 4.709 7,149,525 -0.10(-2.00%)
Dec 31, 2003 4.783 4.804 4.739 4.804 9,481,452 +0.02(+0.50%)
Dec 30, 2003 4.685 4.794 4.665 4.780 10,475,997 +0.10(+2.05%)
Dec 29, 2003 4.617 4.689 4.587 4.685 6,937,491 +0.05(+0.99%)
Dec 26, 2003 4.573 4.676 4.573 4.639 2,935,904 +0.09(+1.96%)
Dec 24, 2003 4.580 4.584 4.550 4.550 4,065,380 -0.03(-0.76%)
Dec 23, 2003 4.576 4.589 4.571 4.584 14,790,587 -0.01(-0.28%)
Dec 22, 2003 4.618 4.654 4.593 4.597 9,644,379 -0.00(-0.09%)
Dec 19, 2003 4.641 4.643 4.578 4.602 13,596,858 -0.04(-0.89%)
Dec 18, 2003 4.717 4.726 4.621 4.643 16,041,226 -0.09(-1.98%)
Dec 17, 2003 4.637 4.739 4.611 4.737 8,675,076 +0.09(+2.02%)
Dec 16, 2003 4.611 4.667 4.550 4.643 13,914,451 +0.03(+0.66%)
Dec 15, 2003 4.772 4.778 4.606 4.613 8,589,711 -0.09(-1.95%)
Dec 12, 2003 4.741 4.757 4.678 4.704 7,412,963 -0.04(-0.78%)
Dec 11, 2003 4.706 4.791 4.706 4.741 8,479,563 +0.03(+0.69%)
Dec 10, 2003 4.709 4.737 4.678 4.709 10,663,248 -0.01(-0.18%)
Dec 09, 2003 4.663 4.728 4.663 4.717 13,269,626 +0.05(+1.12%)
Dec 08, 2003 4.674 4.709 4.630 4.665 10,257,536 +0.00(+0.00%)
Dec 05, 2003 4.717 4.717 4.674 4.665 15,853,516 -0.08(-1.74%)
Dec 04, 2003 4.796 4.824 4.685 4.748 23,288,968 -0.05(-0.95%)
Dec 03, 2003 4.850 4.892 4.754 4.794 18,665,962 -0.06(-1.17%)
Dec 02, 2003 4.879 4.900 4.826 4.850 9,995,476 -0.05(-1.02%)
Dec 01, 2003 4.935 4.957 4.846 4.900 10,255,700 -0.02(-0.44%)
Nov 28, 2003 4.911 4.968 4.907 4.922 5,355,489 +0.01(+0.22%)
Nov 26, 2003 5.001 5.003 4.881 4.911 11,472,377 -0.11(-2.21%)
Nov 25, 2003 4.839 5.081 4.837 5.022 16,772,793 +0.15(+3.13%)
Nov 24, 2003 4.820 4.892 4.815 4.870 13,166,362 +0.05(+1.04%)
Nov 21, 2003 4.798 4.870 4.798 4.820 9,426,378 +0.02(+0.45%)
Nov 20, 2003 4.735 4.835 4.717 4.798 8,704,449 +0.05(+1.15%)
Nov 19, 2003 4.724 4.772 4.689 4.743 10,054,221 +0.03(+0.55%)
Nov 18, 2003 4.789 4.848 4.704 4.717 10,885,380 -0.07(-1.50%)
Nov 17, 2003 4.772 4.859 4.746 4.789 12,700,987 -0.06(-1.21%)
Nov 14, 2003 4.870 4.957 4.837 4.848 7,412,963 -0.04(-0.80%)
Nov 13, 2003 4.913 4.957 4.833 4.887 14,548,720 -0.04(-0.84%)
Nov 12, 2003 4.998 4.963 4.846 4.929 16,933,426 -0.07(-1.39%)
Nov 11, 2003 5.033 5.153 4.931 4.998 15,089,823 -0.07(-1.46%)
Nov 10, 2003 4.935 5.109 4.929 5.072 21,680,806 +0.12(+2.33%)
Nov 07, 2003 4.837 5.001 4.820 4.957 22,983,766 +0.12(+2.48%)
Nov 06, 2003 4.663 4.848 4.499 4.837 22,969,538 +0.34(+7.51%)
Nov 05, 2003 4.576 4.517 4.469 4.499 15,163,255 -0.01(-0.15%)
Nov 04, 2003 4.576 4.576 4.556 4.506 10,425,053 -0.09(-2.04%)
Nov 03, 2003 4.573 4.667 4.582 4.600 8,758,366 +0.03(+0.57%)
Oct 31, 2003 4.630 4.628 4.558 4.573 7,538,256 -0.06(-1.22%)
Oct 30, 2003 4.693 4.706 4.615 4.630 12,532,093 -0.04(-0.93%)
Oct 29, 2003 4.619 4.696 4.587 4.674 8,874,719 +0.03(+0.75%)
Oct 28, 2003 4.499 4.615 4.493 4.639 11,875,336 +0.15(+3.35%)
Oct 27, 2003 4.521 4.563 4.473 4.489 8,240,450 -0.02(-0.34%)
Oct 24, 2003 4.563 4.563 4.432 4.504 9,199,656 -0.06(-1.29%)
Oct 23, 2003 4.478 4.567 4.441 4.563 12,595,428 +0.08(+1.90%)
Oct 22, 2003 4.517 4.534 4.471 4.478 11,108,430 -0.09(-2.05%)
Oct 21, 2003 4.661 4.661 4.545 4.571 15,576,769 -0.05(-1.04%)
Oct 20, 2003 4.630 4.663 4.587 4.619 11,896,447 -0.00(-0.09%)
Oct 17, 2003 4.696 4.752 4.624 4.624 17,366,674 -0.04(-0.84%)
Oct 16, 2003 4.617 4.624 4.608 4.663 6,803,936 +0.04(+0.80%)
Oct 15, 2003 4.674 4.676 4.602 4.626 8,443,765 -0.05(-1.12%)
Oct 14, 2003 4.626 4.672 4.576 4.678 9,494,761 +0.05(+1.04%)
Oct 13, 2003 4.512 4.637 4.532 4.630 6,459,723 +0.12(+2.61%)
Oct 10, 2003 4.597 4.650 4.467 4.512 9,761,411 -0.11(-2.31%)
Oct 09, 2003 4.377 4.685 4.377 4.619 20,838,174 +0.24(+5.53%)
Oct 08, 2003 4.397 4.432 4.371 4.377 9,447,948 +0.00(+0.10%)
Oct 07, 2003 4.364 4.386 4.319 4.373 8,970,640 +0.01(+0.20%)
Oct 06, 2003 4.375 4.395 4.345 4.364 6,094,858 -0.01(-0.25%)
Oct 03, 2003 4.395 4.412 4.356 4.375 10,810,112 +0.05(+1.16%)
Oct 02, 2003 4.299 4.353 4.273 4.325 10,457,180 -0.03(-0.70%)
Oct 01, 2003 4.231 4.377 4.253 4.356 12,191,093 +0.12(+2.93%)
Sep 30, 2003 4.118 4.279 4.101 4.231 17,020,168 +0.11(+2.75%)
Sep 29, 2003 4.144 4.144 4.077 4.118 16,300,533 -0.01(-0.21%)
Sep 26, 2003 4.238 4.238 4.127 4.127 22,640,012 -0.12(-2.72%)
Sep 25, 2003 4.356 4.362 4.268 4.242 13,203,996 -0.11(-2.50%)
Sep 24, 2003 4.489 4.489 4.338 4.351 10,787,624 -0.15(-3.25%)
Sep 23, 2003 4.467 4.515 4.445 4.497 7,039,836 +0.07(+1.57%)
Sep 22, 2003 4.434 4.451 4.384 4.428 8,877,014 -0.04(-0.88%)
Sep 19, 2003 4.441 4.478 4.417 4.467 14,027,353 +0.02(+0.34%)
Sep 18, 2003 4.465 4.493 4.451 4.451 10,767,889 -0.01(-0.29%)
Sep 17, 2003 4.506 4.523 4.456 4.465 6,970,994 -0.06(-1.40%)
Sep 16, 2003 4.510 4.517 4.454 4.528 8,328,110 +0.03(+0.78%)
Sep 15, 2003 4.467 4.532 4.456 4.493 9,797,209 +0.04(+0.83%)
Sep 12, 2003 4.458 4.482 4.375 4.456 8,244,581 -0.00(-0.10%)
Sep 11, 2003 4.380 4.497 4.375 4.460 8,714,546 +0.08(+1.79%)
Sep 10, 2003 4.358 4.497 4.358 4.382 9,127,142 -0.01(-0.15%)
Sep 09, 2003 4.445 4.445 4.364 4.388 10,829,388 -0.06(-1.27%)
Sep 08, 2003 4.521 4.521 4.428 4.445 14,527,150 -0.08(-1.69%)
Sep 05, 2003 4.669 4.669 4.489 4.521 25,014,620 -0.15(-3.17%)
Sep 04, 2003 4.802 4.802 4.658 4.669 15,057,696 -0.13(-2.77%)
Sep 03, 2003 4.750 4.811 4.739 4.802 7,750,291 +0.02(+0.50%)
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.