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

TJX Companies (NY: TJX )

94.50 +0.42 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2005 5.176 5.205 5.149 5.184 7,206,510 +0.04(+0.80%)
Jan 28, 2005 5.195 5.203 5.120 5.143 6,298,029 -0.04(-0.68%)
Jan 27, 2005 5.124 5.222 5.116 5.178 9,496,790 +0.02(+0.44%)
Jan 26, 2005 5.139 5.168 5.133 5.156 8,057,033 +0.02(+0.36%)
Jan 25, 2005 5.110 5.199 5.110 5.137 5,371,677 +0.03(+0.53%)
Jan 24, 2005 5.174 5.207 5.098 5.110 8,120,786 -0.06(-1.16%)
Jan 21, 2005 5.187 5.226 5.168 5.170 5,413,214 -0.03(-0.52%)
Jan 20, 2005 5.182 5.245 5.176 5.197 7,015,733 -0.01(-0.20%)
Jan 19, 2005 5.234 5.274 5.205 5.207 5,950,285 -0.06(-1.10%)
Jan 18, 2005 5.139 5.271 5.135 5.265 12,009,723 +0.10(+1.84%)
Jan 14, 2005 5.124 5.176 5.114 5.170 5,253,348 +0.04(+0.69%)
Jan 13, 2005 5.135 5.160 5.104 5.135 9,288,144 -0.01(-0.24%)
Jan 12, 2005 5.093 5.151 5.073 5.147 9,098,816 +0.04(+0.85%)
Jan 11, 2005 5.098 5.137 5.058 5.104 7,022,012 -0.04(-0.68%)
Jan 10, 2005 5.042 5.172 5.042 5.139 8,676,211 +0.06(+1.10%)
Jan 07, 2005 5.118 5.118 5.042 5.083 8,173,914 -0.02(-0.49%)
Jan 06, 2005 5.158 5.164 5.085 5.108 12,016,485 +0.00(+0.04%)
Jan 05, 2005 5.124 5.168 5.093 5.106 9,366,869 -0.02(-0.40%)
Jan 04, 2005 5.166 5.178 5.108 5.127 13,754,238 -0.02(-0.36%)
Jan 03, 2005 5.207 5.267 5.122 5.145 12,193,737 -0.06(-1.11%)
Dec 31, 2004 5.218 5.249 5.203 5.203 3,871,549 -0.01(-0.28%)
Dec 30, 2004 5.211 5.228 5.189 5.218 3,796,687 +0.01(+0.12%)
Dec 29, 2004 5.147 5.216 5.147 5.211 5,797,664 +0.06(+1.25%)
Dec 28, 2004 5.133 5.151 5.093 5.147 8,325,086 +0.02(+0.32%)
Dec 27, 2004 5.153 5.207 5.131 5.131 8,515,862 -0.02(-0.44%)
Dec 23, 2004 5.143 5.191 5.127 5.153 6,805,638 +0.01(+0.20%)
Dec 22, 2004 5.040 5.170 5.033 5.143 13,890,921 +0.07(+1.31%)
Dec 21, 2004 5.079 5.135 5.066 5.077 12,427,016 +0.00(+0.00%)
Dec 20, 2004 5.058 5.110 5.042 5.077 6,251,180 +0.02(+0.37%)
Dec 17, 2004 5.011 5.116 5.011 5.058 14,085,561 -0.05(-0.93%)
Dec 16, 2004 5.156 5.176 5.089 5.106 8,795,506 -0.05(-0.92%)
Dec 15, 2004 5.174 5.207 5.124 5.153 13,732,504 -0.03(-0.64%)
Dec 14, 2004 5.110 5.189 5.110 5.187 8,022,259 +0.08(+1.50%)
Dec 13, 2004 5.178 5.180 5.098 5.110 10,151,225 -0.07(-1.32%)
Dec 10, 2004 5.166 5.201 5.158 5.178 8,341,507 +0.01(+0.12%)
Dec 09, 2004 5.143 5.182 5.112 5.172 8,383,043 +0.03(+0.56%)
Dec 08, 2004 5.069 5.174 5.066 5.143 8,182,125 +0.07(+1.47%)
Dec 07, 2004 5.062 5.110 5.052 5.069 12,153,650 -0.01(-0.12%)
Dec 06, 2004 5.029 5.108 5.025 5.075 16,710,545 +0.05(+0.91%)
Dec 03, 2004 4.963 5.052 4.934 5.029 13,969,163 +0.03(+0.62%)
Dec 02, 2004 4.951 5.044 4.884 4.998 14,763,179 -0.01(-0.17%)
Dec 01, 2004 4.874 5.040 4.874 5.006 13,526,273 +0.13(+2.72%)
Nov 30, 2004 5.009 5.009 4.837 4.874 18,688,822 -0.13(-2.69%)
Nov 29, 2004 5.093 5.114 5.004 5.009 9,178,508 -0.08(-1.67%)
Nov 26, 2004 5.058 5.102 5.056 5.093 3,154,327 +0.05(+0.94%)
Nov 24, 2004 5.066 5.083 5.011 5.046 6,612,930 +0.00(+0.00%)
Nov 23, 2004 5.006 5.062 5.000 5.046 14,818,721 +0.06(+1.29%)
Nov 22, 2004 4.917 5.009 4.897 4.982 10,477,235 +0.08(+1.65%)
Nov 19, 2004 4.969 4.980 4.872 4.901 8,102,433 -0.06(-1.17%)
Nov 18, 2004 5.000 5.009 4.948 4.959 16,703,300 -0.05(-1.03%)
Nov 17, 2004 5.129 5.151 4.988 5.011 17,784,204 -0.07(-1.31%)
Nov 16, 2004 5.228 5.230 5.054 5.077 14,022,291 -0.16(-2.97%)
Nov 15, 2004 5.168 5.280 5.168 5.232 18,097,174 +0.06(+1.24%)
Nov 12, 2004 5.139 5.191 5.137 5.168 11,217,156 +0.03(+0.60%)
Nov 11, 2004 5.170 5.176 5.114 5.137 9,894,281 -0.03(-0.60%)
Nov 10, 2004 5.172 5.211 5.158 5.168 12,763,168 +0.02(+0.40%)
Nov 09, 2004 5.222 5.238 5.131 5.147 8,440,035 -0.09(-1.66%)
Nov 08, 2004 5.209 5.261 5.176 5.234 9,226,323 +0.01(+0.28%)
Nov 05, 2004 5.176 5.274 5.168 5.220 12,545,828 +0.04(+0.84%)
Nov 04, 2004 5.042 5.201 5.011 5.176 13,280,920 +0.16(+3.18%)
Nov 03, 2004 5.009 5.035 4.928 5.017 9,740,211 +0.07(+1.42%)
Nov 02, 2004 4.897 4.986 4.895 4.946 8,401,397 +0.04(+0.80%)
Nov 01, 2004 4.953 4.965 4.855 4.907 10,021,787 -0.06(-1.17%)
Oct 29, 2004 4.928 4.980 4.909 4.965 9,410,820 +0.04(+0.84%)
Oct 28, 2004 4.899 4.961 4.884 4.924 7,321,941 +0.01(+0.25%)
Oct 27, 2004 4.845 4.924 4.808 4.911 11,381,852 +0.06(+1.32%)
Oct 26, 2004 4.795 4.857 4.775 4.847 8,388,839 +0.05(+1.08%)
Oct 25, 2004 4.814 4.826 4.746 4.795 10,676,221 -0.02(-0.34%)
Oct 22, 2004 4.772 4.919 4.772 4.812 18,355,566 +0.06(+1.26%)
Oct 21, 2004 4.669 4.799 4.654 4.752 8,525,522 +0.07(+1.41%)
Oct 20, 2004 4.628 4.710 4.617 4.686 6,210,610 +0.04(+0.76%)
Oct 19, 2004 4.669 4.700 4.648 4.650 9,891,866 -0.00(-0.04%)
Oct 18, 2004 4.586 4.652 4.545 4.652 8,441,001 +0.07(+1.49%)
Oct 15, 2004 4.580 4.628 4.555 4.584 5,573,562 +0.02(+0.54%)
Oct 14, 2004 4.586 4.590 4.549 4.559 6,922,036 -0.05(-0.99%)
Oct 13, 2004 4.586 4.632 4.561 4.605 8,605,696 +0.05(+1.09%)
Oct 12, 2004 4.576 4.584 4.522 4.555 8,530,352 -0.06(-1.26%)
Oct 11, 2004 4.659 4.659 4.584 4.613 6,965,021 -0.02(-0.49%)
Oct 08, 2004 4.588 4.665 4.567 4.636 14,184,088 +0.05(+1.04%)
Oct 07, 2004 4.617 4.730 4.586 4.588 11,701,100 +0.01(+0.32%)
Oct 06, 2004 4.559 4.609 4.541 4.574 8,301,903 +0.01(+0.32%)
Oct 05, 2004 4.659 4.659 4.555 4.559 12,298,061 -0.10(-2.22%)
Oct 04, 2004 4.636 4.741 4.623 4.663 9,489,545 +0.02(+0.40%)
Oct 01, 2004 4.611 4.710 4.609 4.644 9,983,632 +0.08(+1.77%)
Sep 30, 2004 4.551 4.582 4.514 4.563 11,546,064 +0.05(+1.01%)
Sep 29, 2004 4.505 4.551 4.495 4.518 11,187,695 +0.01(+0.28%)
Sep 28, 2004 4.524 4.547 4.497 4.505 9,506,933 -0.02(-0.46%)
Sep 27, 2004 4.541 4.559 4.524 4.526 7,232,590 -0.01(-0.18%)
Sep 24, 2004 4.553 4.576 4.534 4.534 13,607,413 -0.02(-0.45%)
Sep 23, 2004 4.576 4.628 4.555 4.555 13,753,272 -0.02(-0.45%)
Sep 22, 2004 4.638 4.640 4.565 4.576 19,770,692 -0.07(-1.43%)
Sep 21, 2004 4.555 4.690 4.553 4.642 10,739,975 +0.09(+1.91%)
Sep 20, 2004 4.582 4.594 4.541 4.555 8,033,850 -0.03(-0.59%)
Sep 17, 2004 4.663 4.673 4.563 4.582 10,184,067 -0.07(-1.47%)
Sep 16, 2004 4.675 4.679 4.617 4.650 9,952,238 +0.00(+0.00%)
Sep 15, 2004 4.654 4.700 4.634 4.650 8,941,366 -0.00(-0.04%)
Sep 14, 2004 4.603 4.700 4.584 4.652 10,812,904 +0.06(+1.22%)
Sep 13, 2004 4.524 4.605 4.503 4.596 7,161,593 +0.07(+1.46%)
Sep 10, 2004 4.439 4.557 4.431 4.530 5,226,784 +0.09(+2.05%)
Sep 09, 2004 4.493 4.501 4.410 4.439 8,750,590 -0.06(-1.43%)
Sep 08, 2004 4.545 4.574 4.495 4.503 7,855,149 -0.02(-0.50%)
Sep 07, 2004 4.565 4.584 4.514 4.526 10,439,079 -0.04(-0.77%)
Sep 03, 2004 4.493 4.570 4.483 4.561 8,882,925 +0.06(+1.33%)
Sep 02, 2004 4.389 4.507 4.389 4.501 20,031,982 +0.16(+3.77%)
Sep 01, 2004 4.377 4.406 4.309 4.338 9,314,224 -0.04(-0.99%)
Aug 31, 2004 4.346 4.387 4.330 4.381 17,805,454 +0.03(+0.76%)
Aug 30, 2004 4.350 4.371 4.319 4.348 5,031,661 -0.02(-0.57%)
Aug 27, 2004 4.392 4.400 4.352 4.373 9,705,436 -0.02(-0.38%)
Aug 26, 2004 4.418 4.429 4.389 4.389 5,280,878 -0.02(-0.42%)
Aug 25, 2004 4.400 4.416 4.352 4.408 13,927,144 +0.02(+0.42%)
Aug 24, 2004 4.425 4.435 4.367 4.389 10,535,675 +0.00(+0.09%)
Aug 23, 2004 4.408 4.425 4.373 4.385 9,356,726 -0.02(-0.56%)
Aug 20, 2004 4.416 4.416 4.365 4.410 6,845,242 -0.01(-0.14%)
Aug 19, 2004 4.402 4.437 4.365 4.416 10,468,058 +0.01(+0.33%)
Aug 18, 2004 4.431 4.433 4.273 4.402 31,195,046 -0.09(-2.03%)
Aug 17, 2004 4.750 4.752 4.487 4.493 17,275,628 -0.07(-1.59%)
Aug 16, 2004 4.464 4.565 4.449 4.565 10,177,789 +0.09(+2.04%)
Aug 13, 2004 4.514 4.524 4.429 4.474 7,913,106 +0.02(+0.51%)
Aug 12, 2004 4.468 4.503 4.414 4.452 14,257,501 -0.02(-0.56%)
Aug 11, 2004 4.483 4.483 4.389 4.476 6,196,603 -0.01(-0.14%)
Aug 10, 2004 4.431 4.503 4.402 4.483 8,054,135 +0.06(+1.31%)
Aug 09, 2004 4.398 4.441 4.371 4.425 11,177,069 +0.03(+0.61%)
Aug 06, 2004 4.439 4.441 4.348 4.398 14,046,440 -0.05(-1.16%)
Aug 05, 2004 4.663 4.665 4.416 4.449 29,863,476 -0.28(-5.87%)
Aug 04, 2004 4.793 4.799 4.663 4.727 9,792,372 -0.10(-2.06%)
Aug 03, 2004 4.824 4.847 4.799 4.826 7,541,213 -0.02(-0.43%)
Aug 02, 2004 4.835 4.888 4.828 4.847 10,258,446 -0.01(-0.26%)
Jul 30, 2004 4.814 4.864 4.787 4.859 10,181,652 +0.02(+0.51%)
Jul 29, 2004 4.826 4.872 4.810 4.835 7,485,188 +0.04(+0.82%)
Jul 28, 2004 4.828 4.828 4.710 4.795 11,659,081 -0.04(-0.90%)
Jul 27, 2004 4.628 4.843 4.628 4.839 18,027,624 +0.21(+4.56%)
Jul 26, 2004 4.638 4.669 4.596 4.628 14,213,067 +0.01(+0.31%)
Jul 23, 2004 4.559 4.638 4.549 4.613 12,834,649 +0.05(+1.18%)
Jul 22, 2004 4.514 4.590 4.458 4.559 11,093,031 -0.00(-0.09%)
Jul 21, 2004 4.586 4.625 4.541 4.563 7,850,319 -0.01(-0.14%)
Jul 20, 2004 4.503 4.588 4.503 4.570 12,315,448 +0.06(+1.24%)
Jul 19, 2004 4.536 4.576 4.458 4.514 10,394,646 -0.02(-0.37%)
Jul 16, 2004 4.613 4.613 4.514 4.530 17,077,124 -0.05(-1.00%)
Jul 15, 2004 4.613 4.638 4.559 4.576 9,037,961 -0.04(-0.81%)
Jul 14, 2004 4.659 4.683 4.588 4.613 12,300,475 -0.07(-1.46%)
Jul 13, 2004 4.663 4.715 4.663 4.681 15,019,157 +0.01(+0.27%)
Jul 12, 2004 4.623 4.694 4.607 4.669 11,058,740 -0.00(-0.09%)
Jul 09, 2004 4.611 4.679 4.611 4.673 24,812,978 +0.07(+1.44%)
Jul 08, 2004 4.793 4.814 4.563 4.607 50,945,936 -0.39(-7.71%)
Jul 07, 2004 4.965 5.042 4.940 4.992 10,033,378 +0.00(+0.08%)
Jul 06, 2004 4.973 5.023 4.926 4.988 9,420,963 +0.01(+0.29%)
Jul 02, 2004 5.006 5.056 4.948 4.973 10,915,295 -0.03(-0.66%)
Jul 01, 2004 5.027 5.033 4.973 5.006 8,655,443 +0.01(+0.17%)
Jun 30, 2004 4.957 5.019 4.936 4.998 13,903,478 +0.03(+0.63%)
Jun 29, 2004 4.980 5.077 4.901 4.967 38,775,864 -0.28(-5.25%)
Jun 28, 2004 5.365 5.373 5.228 5.242 14,163,320 -0.13(-2.35%)
Jun 25, 2004 5.458 5.553 5.369 5.369 19,503,604 -0.09(-1.59%)
Jun 24, 2004 5.425 5.483 5.425 5.456 9,860,472 +0.01(+0.11%)
Jun 23, 2004 5.329 5.450 5.309 5.450 13,826,202 +0.12(+2.29%)
Jun 22, 2004 5.290 5.340 5.253 5.327 11,803,974 +0.04(+0.70%)
Jun 21, 2004 5.213 5.334 5.205 5.290 6,791,149 +0.06(+1.15%)
Jun 18, 2004 5.197 5.261 5.187 5.230 8,403,812 +0.04(+0.68%)
Jun 17, 2004 5.228 5.230 5.174 5.195 7,852,251 -0.08(-1.49%)
Jun 16, 2004 5.193 5.288 5.180 5.274 7,907,793 +0.08(+1.47%)
Jun 15, 2004 5.261 5.290 5.176 5.197 9,468,777 -0.01(-0.24%)
Jun 14, 2004 5.228 5.255 5.187 5.209 5,238,859 -0.05(-0.94%)
Jun 10, 2004 5.269 5.298 5.207 5.259 6,701,798 +0.02(+0.40%)
Jun 09, 2004 5.274 5.300 5.230 5.238 8,353,582 -0.07(-1.33%)
Jun 08, 2004 5.307 5.336 5.288 5.309 6,329,422 -0.03(-0.58%)
Jun 07, 2004 5.296 5.344 5.259 5.340 4,377,226 +0.06(+1.22%)
Jun 04, 2004 5.290 5.313 5.240 5.276 8,342,473 +0.02(+0.43%)
Jun 03, 2004 5.286 5.319 5.240 5.253 7,117,159 -0.03(-0.63%)
Jun 02, 2004 5.247 5.300 5.211 5.286 7,853,700 +0.04(+0.75%)
Jun 01, 2004 5.160 5.259 5.139 5.247 10,586,388 +0.09(+1.73%)
May 28, 2004 5.193 5.203 5.137 5.158 7,217,618 -0.03(-0.56%)
May 27, 2004 5.172 5.274 5.149 5.187 11,006,578 +0.01(+0.28%)
May 26, 2004 5.137 5.176 5.104 5.172 8,042,061 +0.04(+0.73%)
May 25, 2004 5.000 5.153 4.977 5.135 12,101,006 +0.10(+2.06%)
May 24, 2004 5.064 5.104 4.959 5.031 14,093,289 -0.02(-0.45%)
May 21, 2004 5.011 5.085 5.004 5.054 8,690,700 +0.06(+1.20%)
May 20, 2004 5.015 5.031 4.946 4.994 13,361,577 -0.02(-0.41%)
May 19, 2004 5.031 5.112 4.977 5.015 16,303,394 +0.05(+0.92%)
May 18, 2004 4.959 5.052 4.959 4.969 12,867,491 +0.03(+0.59%)
May 17, 2004 4.909 4.988 4.866 4.940 13,713,185 +0.01(+0.13%)
May 14, 2004 4.853 4.951 4.826 4.934 13,263,533 +0.08(+1.75%)
May 13, 2004 4.909 4.942 4.824 4.849 11,304,575 -0.06(-1.18%)
May 12, 2004 4.845 4.924 4.791 4.907 10,322,682 +0.05(+0.98%)
May 11, 2004 4.897 4.942 4.837 4.859 7,193,469 -0.02(-0.34%)
May 10, 2004 4.855 4.953 4.824 4.876 12,076,374 +0.00(+0.08%)
May 07, 2004 4.975 5.044 4.859 4.872 12,786,351 -0.10(-2.08%)
May 06, 2004 5.114 5.116 4.897 4.975 16,201,969 -0.17(-3.34%)
May 05, 2004 5.091 5.164 5.046 5.147 7,973,478 +0.06(+1.14%)
May 04, 2004 5.174 5.176 5.040 5.089 9,937,749 -0.07(-1.32%)
May 03, 2004 5.089 5.176 5.089 5.158 9,965,278 +0.07(+1.38%)
Apr 30, 2004 5.156 5.184 5.066 5.087 11,499,215 -0.04(-0.85%)
Apr 29, 2004 5.203 5.238 5.093 5.131 16,102,476 -0.07(-1.35%)
Apr 28, 2004 5.323 5.332 5.182 5.201 10,744,804 -0.12(-2.29%)
Apr 27, 2004 5.311 5.408 5.300 5.323 11,717,521 +0.01(+0.27%)
Apr 26, 2004 5.321 5.338 5.271 5.309 9,143,733 -0.01(-0.23%)
Apr 23, 2004 5.238 5.323 5.207 5.321 9,358,658 +0.08(+1.54%)
Apr 22, 2004 5.197 5.261 5.162 5.240 10,561,756 +0.03(+0.56%)
Apr 21, 2004 5.230 5.240 5.127 5.211 7,504,507 -0.04(-0.71%)
Apr 20, 2004 5.228 5.323 5.226 5.249 14,098,601 +0.06(+1.12%)
Apr 19, 2004 5.211 5.232 5.176 5.191 12,071,061 -0.05(-0.95%)
Apr 16, 2004 5.249 5.259 5.162 5.240 7,222,931 +0.03(+0.56%)
Apr 15, 2004 5.197 5.238 5.184 5.211 8,311,563 +0.02(+0.48%)
Apr 14, 2004 5.160 5.191 5.145 5.187 11,910,229 +0.03(+0.52%)
Apr 13, 2004 5.238 5.253 5.143 5.160 9,169,331 -0.06(-1.11%)
Apr 12, 2004 5.176 5.238 5.168 5.218 16,593,181 +0.04(+0.76%)
Apr 08, 2004 5.276 5.278 5.156 5.178 14,482,569 -0.06(-1.22%)
Apr 07, 2004 5.249 5.276 5.211 5.242 15,809,308 -0.01(-0.12%)
Apr 06, 2004 5.176 5.269 5.156 5.249 14,591,721 +0.04(+0.68%)
Apr 05, 2004 5.135 5.216 5.124 5.213 6,412,977 +0.06(+1.08%)
Apr 02, 2004 5.176 5.180 5.122 5.158 13,931,491 +0.05(+1.05%)
Apr 01, 2004 5.085 5.172 5.011 5.104 13,450,928 +0.02(+0.37%)
Mar 31, 2004 5.037 5.100 4.990 5.085 8,517,311 +0.07(+1.45%)
Mar 30, 2004 5.019 5.081 4.986 5.013 9,300,218 -0.01(-0.12%)
Mar 29, 2004 5.048 5.116 4.980 5.019 13,570,224 -0.03(-0.53%)
Mar 26, 2004 4.998 5.083 4.971 5.046 9,428,690 +0.05(+0.99%)
Mar 25, 2004 4.903 5.040 4.903 4.996 12,169,588 +0.10(+2.07%)
Mar 24, 2004 4.870 4.907 4.810 4.895 10,167,646 +0.04(+0.81%)
Mar 23, 2004 4.907 4.928 4.853 4.855 9,802,515 -0.05(-1.05%)
Mar 22, 2004 4.938 4.940 4.866 4.907 9,356,244 -0.05(-1.09%)
Mar 19, 2004 4.969 5.006 4.936 4.961 6,371,441 +0.00(+0.08%)
Mar 18, 2004 4.965 4.998 4.917 4.957 6,291,750 -0.01(-0.17%)
Mar 17, 2004 4.942 4.977 4.919 4.965 10,405,754 +0.02(+0.50%)
Mar 16, 2004 4.946 4.982 4.917 4.940 12,638,560 +0.05(+0.93%)
Mar 15, 2004 4.919 4.934 4.855 4.895 13,635,426 -0.02(-0.50%)
Mar 12, 2004 4.814 4.919 4.777 4.919 15,588,104 +0.11(+2.19%)
Mar 11, 2004 4.953 4.953 4.801 4.814 12,310,135 -0.14(-2.80%)
Mar 10, 2004 4.969 5.029 4.922 4.953 11,642,177 -0.01(-0.17%)
Mar 09, 2004 5.011 5.042 4.944 4.961 7,308,418 -0.04(-0.87%)
Mar 08, 2004 5.075 5.081 5.002 5.004 9,401,643 -0.08(-1.55%)
Mar 05, 2004 4.901 5.100 4.880 5.083 22,485,992 +0.19(+3.94%)
Mar 04, 2004 4.855 4.924 4.760 4.891 10,722,587 +0.00(+0.00%)
Mar 03, 2004 4.814 4.919 4.787 4.891 6,396,556 +0.05(+1.07%)
Mar 02, 2004 4.893 4.917 4.828 4.839 7,752,274 -0.06(-1.27%)
Mar 01, 2004 4.878 4.948 4.851 4.901 8,578,649 +0.02(+0.51%)
Feb 27, 2004 4.808 4.928 4.808 4.876 11,048,597 -0.00(-0.08%)
Feb 26, 2004 4.897 4.953 4.855 4.880 12,732,740 -0.04(-0.88%)
Feb 25, 2004 4.994 5.002 4.845 4.924 20,315,490 +0.02(+0.42%)
Feb 24, 2004 4.874 5.112 4.870 4.903 20,530,414 +0.05(+1.02%)
Feb 23, 2004 4.888 4.928 4.845 4.853 12,095,210 -0.04(-0.89%)
Feb 20, 2004 4.938 4.938 4.814 4.897 6,032,874 -0.02(-0.50%)
Feb 19, 2004 4.967 5.064 4.895 4.922 9,825,215 -0.04(-0.75%)
Feb 18, 2004 4.903 4.980 4.886 4.959 9,284,280 +0.06(+1.23%)
Feb 17, 2004 4.824 4.913 4.824 4.899 7,623,802 +0.12(+2.51%)
Feb 13, 2004 4.835 4.859 4.729 4.779 8,818,206 -0.06(-1.16%)
Feb 12, 2004 4.843 4.893 4.822 4.835 5,804,425 +0.00(+0.00%)
Feb 11, 2004 4.833 4.851 4.793 4.835 9,597,249 +0.01(+0.21%)
Feb 10, 2004 4.824 4.866 4.808 4.824 9,445,111 +0.00(+0.04%)
Feb 09, 2004 4.793 4.874 4.783 4.822 8,283,550 -0.01(-0.13%)
Feb 06, 2004 4.797 4.855 4.791 4.828 8,654,477 +0.03(+0.65%)
Feb 05, 2004 4.731 4.814 4.731 4.797 13,750,857 +0.10(+2.07%)
Feb 04, 2004 4.702 4.733 4.683 4.700 6,886,295 -0.00(-0.04%)
Feb 03, 2004 4.690 4.762 4.661 4.702 12,449,233 -0.02(-0.48%)
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.