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 29, 2004 4.928 4.980 4.909 4.965 9,410,703 +0.04(+0.84%)
Oct 28, 2004 4.899 4.961 4.884 4.924 7,321,851 +0.01(+0.25%)
Oct 27, 2004 4.845 4.924 4.808 4.911 11,381,711 +0.06(+1.32%)
Oct 26, 2004 4.795 4.857 4.775 4.847 8,388,735 +0.05(+1.08%)
Oct 25, 2004 4.814 4.826 4.746 4.795 10,676,089 -0.02(-0.34%)
Oct 22, 2004 4.773 4.920 4.773 4.812 18,355,340 +0.06(+1.26%)
Oct 21, 2004 4.669 4.799 4.655 4.752 8,525,416 +0.07(+1.41%)
Oct 20, 2004 4.628 4.710 4.617 4.686 6,210,533 +0.04(+0.76%)
Oct 19, 2004 4.669 4.700 4.648 4.650 9,891,743 -0.00(-0.04%)
Oct 18, 2004 4.586 4.652 4.545 4.652 8,440,896 +0.07(+1.49%)
Oct 15, 2004 4.580 4.628 4.555 4.584 5,573,493 +0.02(+0.55%)
Oct 14, 2004 4.586 4.590 4.549 4.559 6,921,950 -0.05(-0.99%)
Oct 13, 2004 4.586 4.632 4.561 4.605 8,605,590 +0.05(+1.09%)
Oct 12, 2004 4.576 4.584 4.522 4.555 8,530,246 -0.06(-1.26%)
Oct 11, 2004 4.659 4.659 4.584 4.613 6,964,935 -0.02(-0.49%)
Oct 08, 2004 4.588 4.665 4.568 4.636 14,183,913 +0.05(+1.04%)
Oct 07, 2004 4.617 4.730 4.586 4.588 11,700,955 +0.01(+0.32%)
Oct 06, 2004 4.559 4.609 4.541 4.574 8,301,800 +0.01(+0.32%)
Oct 05, 2004 4.659 4.659 4.555 4.559 12,297,908 -0.10(-2.22%)
Oct 04, 2004 4.636 4.741 4.623 4.663 9,489,428 +0.02(+0.40%)
Oct 01, 2004 4.611 4.710 4.609 4.644 9,983,508 +0.08(+1.77%)
Sep 30, 2004 4.551 4.582 4.514 4.563 11,545,921 +0.05(+1.01%)
Sep 29, 2004 4.505 4.551 4.495 4.518 11,187,556 +0.01(+0.28%)
Sep 28, 2004 4.524 4.547 4.497 4.505 9,506,815 -0.02(-0.46%)
Sep 27, 2004 4.541 4.559 4.524 4.526 7,232,501 -0.01(-0.18%)
Sep 24, 2004 4.553 4.576 4.534 4.534 13,607,245 -0.02(-0.45%)
Sep 23, 2004 4.576 4.628 4.555 4.555 13,753,102 -0.02(-0.45%)
Sep 22, 2004 4.638 4.640 4.565 4.576 19,770,446 -0.07(-1.43%)
Sep 21, 2004 4.555 4.690 4.553 4.642 10,739,842 +0.09(+1.91%)
Sep 20, 2004 4.582 4.594 4.541 4.555 8,033,751 -0.03(-0.59%)
Sep 17, 2004 4.663 4.673 4.563 4.582 10,183,941 -0.07(-1.47%)
Sep 16, 2004 4.675 4.679 4.617 4.650 9,952,115 +0.00(+0.00%)
Sep 15, 2004 4.655 4.700 4.634 4.650 8,941,255 -0.00(-0.04%)
Sep 14, 2004 4.603 4.700 4.584 4.652 10,812,770 +0.06(+1.22%)
Sep 13, 2004 4.524 4.605 4.503 4.597 7,161,504 +0.07(+1.46%)
Sep 10, 2004 4.439 4.557 4.431 4.530 5,226,719 +0.09(+2.05%)
Sep 09, 2004 4.493 4.501 4.410 4.439 8,750,481 -0.06(-1.43%)
Sep 08, 2004 4.545 4.574 4.495 4.503 7,855,051 -0.02(-0.50%)
Sep 07, 2004 4.565 4.584 4.514 4.526 10,438,950 -0.04(-0.77%)
Sep 03, 2004 4.493 4.570 4.483 4.561 8,882,815 +0.06(+1.33%)
Sep 02, 2004 4.389 4.508 4.389 4.501 20,031,734 +0.16(+3.77%)
Sep 01, 2004 4.377 4.406 4.309 4.338 9,314,109 -0.04(-0.99%)
Aug 31, 2004 4.346 4.387 4.330 4.381 17,805,234 +0.03(+0.76%)
Aug 30, 2004 4.350 4.371 4.319 4.348 5,031,599 -0.02(-0.57%)
Aug 27, 2004 4.392 4.400 4.352 4.373 9,705,316 -0.02(-0.38%)
Aug 26, 2004 4.418 4.429 4.389 4.389 5,280,812 -0.02(-0.42%)
Aug 25, 2004 4.400 4.416 4.352 4.408 13,926,972 +0.02(+0.42%)
Aug 24, 2004 4.425 4.435 4.367 4.389 10,535,545 +0.00(+0.09%)
Aug 23, 2004 4.408 4.425 4.373 4.385 9,356,611 -0.02(-0.56%)
Aug 20, 2004 4.416 4.416 4.365 4.410 6,845,158 -0.01(-0.14%)
Aug 19, 2004 4.402 4.437 4.365 4.416 10,467,929 +0.01(+0.33%)
Aug 18, 2004 4.431 4.433 4.274 4.402 31,194,658 -0.09(-2.03%)
Aug 17, 2004 4.750 4.752 4.487 4.493 17,275,414 -0.07(-1.59%)
Aug 16, 2004 4.464 4.565 4.449 4.565 10,177,663 +0.09(+2.04%)
Aug 13, 2004 4.514 4.524 4.429 4.474 7,913,008 +0.02(+0.51%)
Aug 12, 2004 4.468 4.503 4.414 4.452 14,257,324 -0.02(-0.55%)
Aug 11, 2004 4.483 4.483 4.389 4.476 6,196,527 -0.01(-0.14%)
Aug 10, 2004 4.431 4.503 4.402 4.483 8,054,036 +0.06(+1.31%)
Aug 09, 2004 4.398 4.441 4.371 4.425 11,176,931 +0.03(+0.61%)
Aug 06, 2004 4.439 4.441 4.348 4.398 14,046,266 -0.05(-1.16%)
Aug 05, 2004 4.663 4.665 4.416 4.450 29,863,106 -0.28(-5.87%)
Aug 04, 2004 4.793 4.799 4.663 4.727 9,792,251 -0.10(-2.06%)
Aug 03, 2004 4.824 4.847 4.799 4.826 7,541,120 -0.02(-0.43%)
Aug 02, 2004 4.835 4.888 4.828 4.847 10,258,319 -0.01(-0.26%)
Jul 30, 2004 4.814 4.864 4.787 4.859 10,181,526 +0.02(+0.51%)
Jul 29, 2004 4.826 4.872 4.810 4.835 7,485,095 +0.04(+0.82%)
Jul 28, 2004 4.828 4.828 4.710 4.795 11,658,937 -0.04(-0.90%)
Jul 27, 2004 4.628 4.843 4.628 4.839 18,027,402 +0.21(+4.56%)
Jul 26, 2004 4.638 4.669 4.597 4.628 14,212,891 +0.01(+0.31%)
Jul 23, 2004 4.559 4.638 4.549 4.613 12,834,490 +0.05(+1.18%)
Jul 22, 2004 4.514 4.590 4.458 4.559 11,092,894 -0.00(-0.09%)
Jul 21, 2004 4.586 4.626 4.541 4.563 7,850,222 -0.01(-0.14%)
Jul 20, 2004 4.503 4.588 4.503 4.570 12,315,295 +0.06(+1.24%)
Jul 19, 2004 4.537 4.576 4.458 4.514 10,394,517 -0.02(-0.37%)
Jul 16, 2004 4.613 4.613 4.514 4.530 17,076,914 -0.05(-1.00%)
Jul 15, 2004 4.613 4.638 4.559 4.576 9,037,849 -0.04(-0.81%)
Jul 14, 2004 4.659 4.684 4.588 4.613 12,300,323 -0.07(-1.46%)
Jul 13, 2004 4.663 4.715 4.663 4.681 15,018,971 +0.01(+0.27%)
Jul 12, 2004 4.623 4.694 4.607 4.669 11,058,603 -0.00(-0.09%)
Jul 09, 2004 4.611 4.679 4.611 4.673 24,812,670 +0.07(+1.44%)
Jul 08, 2004 4.793 4.814 4.563 4.607 50,945,304 -0.39(-7.71%)
Jul 07, 2004 4.965 5.042 4.940 4.992 10,033,254 +0.00(+0.08%)
Jul 06, 2004 4.973 5.023 4.926 4.988 9,420,846 +0.01(+0.29%)
Jul 02, 2004 5.006 5.056 4.949 4.973 10,915,160 -0.03(-0.66%)
Jul 01, 2004 5.027 5.033 4.973 5.006 8,655,336 +0.01(+0.17%)
Jun 30, 2004 4.957 5.019 4.936 4.998 13,903,306 +0.03(+0.63%)
Jun 29, 2004 4.980 5.077 4.901 4.967 38,775,384 -0.28(-5.25%)
Jun 28, 2004 5.365 5.373 5.228 5.243 14,163,145 -0.13(-2.35%)
Jun 25, 2004 5.458 5.553 5.369 5.369 19,503,364 -0.09(-1.59%)
Jun 24, 2004 5.425 5.483 5.425 5.456 9,860,350 +0.01(+0.11%)
Jun 23, 2004 5.330 5.450 5.309 5.450 13,826,031 +0.12(+2.29%)
Jun 22, 2004 5.290 5.340 5.253 5.327 11,803,828 +0.04(+0.70%)
Jun 21, 2004 5.214 5.334 5.205 5.290 6,791,065 +0.06(+1.15%)
Jun 18, 2004 5.197 5.261 5.187 5.230 8,403,708 +0.04(+0.68%)
Jun 17, 2004 5.228 5.230 5.174 5.195 7,852,154 -0.08(-1.49%)
Jun 16, 2004 5.193 5.288 5.180 5.274 7,907,695 +0.08(+1.47%)
Jun 15, 2004 5.261 5.290 5.176 5.197 9,468,660 -0.01(-0.24%)
Jun 14, 2004 5.228 5.255 5.187 5.209 5,238,794 -0.05(-0.95%)
Jun 10, 2004 5.269 5.298 5.207 5.259 6,701,715 +0.02(+0.40%)
Jun 09, 2004 5.274 5.301 5.230 5.238 8,353,478 -0.07(-1.33%)
Jun 08, 2004 5.307 5.336 5.288 5.309 6,329,344 -0.03(-0.58%)
Jun 07, 2004 5.296 5.344 5.259 5.340 4,377,172 +0.06(+1.22%)
Jun 04, 2004 5.290 5.313 5.240 5.276 8,342,370 +0.02(+0.43%)
Jun 03, 2004 5.286 5.319 5.240 5.253 7,117,071 -0.03(-0.63%)
Jun 02, 2004 5.247 5.301 5.211 5.286 7,853,602 +0.04(+0.75%)
Jun 01, 2004 5.160 5.259 5.139 5.247 10,586,257 +0.09(+1.73%)
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%)
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.