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 (%)
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%)
Jun 02, 2003 3.820 3.955 3.810 3.893 16,427,799 +0.12(+3.30%)
May 30, 2003 3.727 3.783 3.723 3.768 11,304,436 +0.08(+2.25%)
May 29, 2003 3.727 3.752 3.665 3.686 18,990,448 -0.02(-0.67%)
May 28, 2003 3.696 3.777 3.688 3.710 15,466,686 +0.04(+0.96%)
May 27, 2003 3.601 3.706 3.601 3.675 21,149,330 +0.02(+0.62%)
May 23, 2003 3.710 3.710 3.652 3.652 9,956,462 -0.06(-1.67%)
May 22, 2003 3.665 3.715 3.613 3.715 24,214,268 +0.05(+1.47%)
May 21, 2003 3.686 3.764 3.657 3.661 14,465,485 -0.02(-0.67%)
May 20, 2003 3.690 3.762 3.661 3.686 16,088,753 +0.03(+0.74%)
May 19, 2003 3.748 3.748 3.646 3.659 12,178,131 -0.09(-2.38%)
May 16, 2003 3.764 3.795 3.746 3.748 19,615,896 -0.02(-0.44%)
May 15, 2003 3.934 3.963 3.743 3.764 37,295,076 -0.24(-6.05%)
May 14, 2003 4.120 4.139 3.973 4.006 21,441,528 -0.09(-2.27%)
May 13, 2003 4.143 4.172 4.029 4.100 17,303,426 -0.04(-1.00%)
May 12, 2003 3.934 4.191 3.932 4.141 19,036,330 +0.18(+4.60%)
May 09, 2003 3.930 3.986 3.911 3.959 8,654,853 +0.03(+0.74%)
May 08, 2003 3.810 4.013 3.806 3.930 16,277,112 +0.16(+4.29%)
May 07, 2003 3.851 3.862 3.764 3.768 19,689,308 -0.12(-3.09%)
May 06, 2003 3.864 3.909 3.837 3.888 16,427,799 +0.02(+0.48%)
May 05, 2003 3.897 3.901 3.845 3.870 10,183,941 -0.03(-0.74%)
May 02, 2003 3.847 3.930 3.839 3.899 17,842,906 +0.05(+1.35%)
May 01, 2003 3.975 3.975 3.814 3.847 20,725,764 -0.14(-3.48%)
Apr 30, 2003 3.959 4.006 3.953 3.986 11,711,581 +0.02(+0.63%)
Apr 29, 2003 3.934 4.004 3.928 3.961 10,025,526 +0.07(+1.86%)
Apr 28, 2003 3.822 3.915 3.822 3.888 9,878,220 +0.09(+2.29%)
Apr 25, 2003 3.816 3.862 3.787 3.801 16,358,734 -0.01(-0.27%)
Apr 24, 2003 3.872 3.874 3.808 3.812 7,908,661 -0.08(-2.18%)
Apr 23, 2003 3.886 3.913 3.839 3.897 6,874,619 -0.02(-0.53%)
Apr 22, 2003 3.830 3.955 3.814 3.917 10,990,504 +0.04(+1.01%)
Apr 21, 2003 3.911 3.928 3.872 3.878 6,219,709 -0.03(-0.85%)
Apr 17, 2003 3.789 3.936 3.789 3.911 8,041,478 +0.11(+2.77%)
Apr 16, 2003 3.944 3.948 3.806 3.806 10,394,517 -0.10(-2.60%)
Apr 15, 2003 3.851 3.930 3.808 3.907 18,385,284 +0.08(+2.22%)
Apr 14, 2003 3.801 3.862 3.766 3.822 17,633,296 -0.09(-2.38%)
Apr 11, 2003 3.924 3.996 3.893 3.915 8,492,091 +0.01(+0.16%)
Apr 10, 2003 3.779 3.909 3.779 3.909 11,760,844 +0.13(+3.45%)
Apr 09, 2003 3.872 3.882 3.768 3.779 13,500,025 -0.11(-2.82%)
Apr 08, 2003 3.903 3.903 3.864 3.888 10,144,337 -0.02(-0.58%)
Apr 07, 2003 3.924 3.942 3.893 3.911 17,698,980 +0.15(+4.08%)
Apr 04, 2003 3.717 3.766 3.700 3.758 12,542,292 +0.05(+1.40%)
Apr 03, 2003 3.675 3.727 3.665 3.706 7,852,637 +0.03(+0.85%)
Apr 02, 2003 3.623 3.683 3.557 3.675 13,980,099 +0.12(+3.32%)
Apr 01, 2003 3.628 3.632 3.520 3.557 14,428,779 -0.09(-2.39%)
Mar 31, 2003 3.634 3.690 3.613 3.644 17,256,096 -0.06(-1.57%)
Mar 28, 2003 3.721 3.789 3.690 3.702 13,680,173 -0.02(-0.50%)
Mar 27, 2003 3.669 3.748 3.652 3.721 7,694,222 +0.01(+0.39%)
Mar 26, 2003 3.715 3.764 3.700 3.706 10,378,096 -0.01(-0.28%)
Mar 25, 2003 3.688 3.733 3.634 3.717 12,966,341 +0.01(+0.22%)
Mar 24, 2003 3.779 3.793 3.669 3.708 13,832,309 -0.17(-4.38%)
Mar 21, 2003 3.779 3.884 3.700 3.878 18,197,408 +0.21(+5.82%)
Mar 20, 2003 3.617 3.688 3.557 3.665 9,084,698 +0.05(+1.26%)
Mar 19, 2003 3.599 3.630 3.543 3.619 12,460,187 +0.01(+0.40%)
Mar 18, 2003 3.686 3.702 3.565 3.605 15,495,181 -0.08(-2.08%)
Mar 17, 2003 3.499 3.681 3.462 3.681 14,633,076 +0.16(+4.65%)
Mar 14, 2003 3.520 3.547 3.499 3.518 15,363,813 -0.01(-0.35%)
Mar 13, 2003 3.404 3.541 3.400 3.530 12,080,088 +0.16(+4.79%)
Mar 12, 2003 3.354 3.387 3.311 3.369 11,318,442 -0.01(-0.18%)
Mar 11, 2003 3.373 3.429 3.358 3.375 9,432,437 -0.00(-0.06%)
Mar 10, 2003 3.416 3.427 3.363 3.377 12,467,431 -0.07(-1.92%)
Mar 07, 2003 3.379 3.464 3.267 3.443 13,011,257 +0.06(+1.90%)
Mar 06, 2003 3.375 3.454 3.323 3.379 16,558,202 +0.00(+0.12%)
Mar 05, 2003 3.292 3.375 3.271 3.375 21,197,628 +0.07(+2.07%)
Mar 04, 2003 3.292 3.307 3.218 3.307 23,219,830 +0.01(+0.25%)
Mar 03, 2003 3.363 3.389 3.296 3.298 11,710,615 -0.03(-0.87%)
Feb 28, 2003 3.313 3.365 3.313 3.327 18,269,370 +0.01(+0.44%)
Feb 27, 2003 3.344 3.354 3.292 3.313 17,721,680 -0.01(-0.31%)
Feb 26, 2003 3.331 3.404 3.269 3.323 24,228,758 -0.01(-0.25%)
Feb 25, 2003 3.313 3.344 3.253 3.331 25,210,156 -0.02(-0.49%)
Feb 24, 2003 3.447 3.449 3.344 3.348 13,233,907 -0.09(-2.53%)
Feb 21, 2003 3.420 3.487 3.414 3.435 16,921,396 +0.00(+0.12%)
Feb 20, 2003 3.530 3.530 3.412 3.431 16,489,620 -0.06(-1.66%)
Feb 19, 2003 3.570 3.603 3.474 3.489 11,849,711 -0.08(-2.26%)
Feb 18, 2003 3.561 3.623 3.547 3.570 10,171,384 +0.01(+0.23%)
Feb 14, 2003 3.507 3.561 3.470 3.561 9,350,815 +0.06(+1.78%)
Feb 13, 2003 3.489 3.516 3.458 3.499 13,623,183 +0.02(+0.60%)
Feb 12, 2003 3.466 3.532 3.466 3.478 9,864,214 -0.01(-0.24%)
Feb 11, 2003 3.510 3.541 3.468 3.487 16,924,778 -0.05(-1.52%)
Feb 10, 2003 3.530 3.582 3.481 3.541 18,136,554 -0.02(-0.58%)
Feb 07, 2003 3.748 3.760 3.534 3.561 24,590,504 -0.16(-4.23%)
Feb 06, 2003 3.758 3.777 3.706 3.719 12,319,159 -0.05(-1.26%)
Feb 05, 2003 3.841 3.845 3.752 3.766 7,079,399 +0.00(+0.05%)
Feb 04, 2003 3.862 3.862 3.752 3.764 7,984,971 -0.10(-2.52%)
Feb 03, 2003 3.820 3.895 3.820 3.862 9,268,227 +0.06(+1.58%)
Jan 31, 2003 3.789 3.855 3.789 3.801 11,831,358 +0.01(+0.33%)
Jan 30, 2003 3.893 3.934 3.779 3.789 9,689,378 -0.08(-2.14%)
Jan 29, 2003 3.830 3.888 3.768 3.872 10,666,913 +0.03(+0.70%)
Jan 28, 2003 3.895 3.903 3.828 3.845 12,678,973 +0.00(+0.05%)
Jan 27, 2003 3.903 3.928 3.830 3.843 13,513,065 -0.10(-2.62%)
Jan 24, 2003 4.079 4.081 3.915 3.946 11,533,364 -0.16(-3.88%)
Jan 23, 2003 3.992 4.110 3.967 4.106 12,951,852 +0.11(+2.80%)
Jan 22, 2003 3.969 4.009 3.922 3.994 15,040,705 +0.03(+0.68%)
Jan 21, 2003 4.075 4.112 3.967 3.967 7,213,665 -0.10(-2.49%)
Jan 17, 2003 4.120 4.143 4.033 4.069 9,542,555 -0.06(-1.45%)
Jan 16, 2003 4.172 4.224 4.118 4.129 6,678,532 -0.02(-0.55%)
Jan 15, 2003 4.203 4.203 4.145 4.151 5,232,998 -0.06(-1.33%)
Jan 14, 2003 4.238 4.249 4.191 4.207 4,878,980 -0.03(-0.68%)
Jan 13, 2003 4.240 4.265 4.145 4.236 13,241,635 +0.05(+1.14%)
Jan 10, 2003 4.110 4.232 4.110 4.189 8,556,327 +0.03(+0.75%)
Jan 09, 2003 4.110 4.178 4.110 4.158 13,246,465 +0.13(+3.19%)
Jan 08, 2003 4.127 4.182 4.029 4.029 11,606,293 -0.11(-2.75%)
Jan 07, 2003 4.100 4.182 4.071 4.143 8,203,757 +0.02(+0.40%)
Jan 06, 2003 4.083 4.143 4.064 4.127 10,475,173 +0.04(+1.06%)
Jan 03, 2003 4.147 4.147 4.058 4.083 6,698,817 -0.06(-1.55%)
Jan 02, 2003 4.069 4.151 4.042 4.147 16,171,341 +0.11(+2.61%)
Dec 31, 2002 4.048 4.089 3.990 4.042 5,675,883 +0.01(+0.21%)
Dec 30, 2002 4.027 4.060 3.955 4.033 10,037,118 +0.03(+0.67%)
Dec 27, 2002 4.042 4.056 3.984 4.006 6,911,808 -0.05(-1.12%)
Dec 26, 2002 3.975 4.104 3.975 4.052 6,602,706 +0.08(+1.93%)
Dec 24, 2002 3.982 4.009 3.969 3.975 5,589,914 -0.06(-1.44%)
Dec 23, 2002 4.261 4.263 4.027 4.033 14,417,188 -0.23(-5.35%)
Dec 20, 2002 4.131 4.265 4.129 4.261 17,675,316 +0.09(+2.24%)
Dec 19, 2002 4.135 4.218 4.120 4.168 14,429,745 +0.03(+0.65%)
Dec 18, 2002 4.162 4.162 4.079 4.141 11,378,813 -0.04(-0.99%)
Dec 17, 2002 4.240 4.240 4.182 4.182 11,544,472 -0.06(-1.42%)
Dec 16, 2002 4.085 4.245 4.079 4.242 11,940,026 +0.16(+3.85%)
Dec 13, 2002 4.124 4.135 4.079 4.085 14,115,814 -0.04(-0.90%)
Dec 12, 2002 4.089 4.145 4.037 4.122 8,179,125 +0.06(+1.43%)
Dec 11, 2002 3.996 4.110 3.994 4.064 10,930,615 +0.02(+0.51%)
Dec 10, 2002 3.986 4.054 3.938 4.044 11,822,664 +0.09(+2.20%)
Dec 09, 2002 4.060 4.071 3.955 3.957 9,202,543 -0.10(-2.50%)
Dec 06, 2002 3.986 4.100 3.973 4.058 8,056,934 +0.05(+1.29%)
Dec 05, 2002 4.102 4.106 4.006 4.006 9,903,818 -0.09(-2.27%)
Dec 04, 2002 4.122 4.207 4.087 4.100 11,457,538 -0.07(-1.69%)
Dec 03, 2002 4.164 4.265 4.164 4.170 12,329,301 +0.01(+0.20%)
Dec 02, 2002 4.203 4.309 4.133 4.162 12,906,936 +0.11(+2.71%)
Nov 29, 2002 4.137 4.172 4.052 4.052 3,793,259 -0.10(-2.35%)
Nov 27, 2002 3.934 4.162 3.926 4.149 7,403,956 +0.24(+6.03%)
Nov 26, 2002 4.048 4.077 3.913 3.913 15,223,268 -0.17(-4.26%)
Nov 25, 2002 4.108 4.122 4.006 4.087 9,457,552 +0.02(+0.51%)
Nov 22, 2002 4.079 4.139 4.046 4.066 10,204,226 -0.01(-0.30%)
Nov 21, 2002 4.075 4.122 4.048 4.079 9,210,753 +0.04(+1.03%)
Nov 20, 2002 3.982 4.048 3.955 4.037 14,465,485 +0.06(+1.40%)
Nov 19, 2002 4.091 4.091 3.955 3.982 11,691,296 -0.11(-2.63%)
Nov 18, 2002 4.141 4.143 4.058 4.089 9,891,260 -0.07(-1.59%)
Nov 15, 2002 4.079 4.234 4.079 4.156 11,951,135 -0.04(-0.89%)
Nov 14, 2002 4.193 4.232 4.147 4.193 8,327,398 +0.09(+2.27%)
Nov 13, 2002 4.133 4.162 3.996 4.100 18,609,866 -0.04(-1.00%)
Nov 12, 2002 4.255 4.269 4.135 4.141 18,891,438 -0.13(-3.15%)
Nov 11, 2002 4.317 4.327 4.242 4.276 12,072,843 -0.04(-1.01%)
Nov 08, 2002 4.327 4.404 4.294 4.319 8,764,004 +0.01(+0.29%)
Nov 07, 2002 4.296 4.371 4.296 4.307 13,644,433 -0.04(-0.95%)
Nov 06, 2002 4.352 4.394 4.323 4.348 14,425,399 -0.02(-0.38%)
Nov 05, 2002 4.207 4.365 4.205 4.365 17,497,582 +0.13(+3.08%)
Nov 04, 2002 4.418 4.443 4.222 4.234 15,564,729 -0.13(-3.03%)
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.