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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 02, 2003 4.711 4.794 4.687 4.778 9,122,094 +0.06(+1.25%)
Aug 29, 2003 4.667 4.728 4.645 4.719 7,860,439 +0.05(+1.12%)
Aug 28, 2003 4.600 4.680 4.591 4.667 9,713,680 +0.07(+1.52%)
Aug 27, 2003 4.573 4.602 4.554 4.597 9,280,890 +0.02(+0.48%)
Aug 26, 2003 4.495 4.576 4.467 4.576 12,494,918 +0.03(+0.57%)
Aug 25, 2003 4.536 4.554 4.510 4.550 8,807,254 +0.03(+0.63%)
Aug 22, 2003 4.576 4.595 4.515 4.521 15,372,536 -0.07(-1.57%)
Aug 21, 2003 4.543 4.628 4.534 4.593 9,313,017 +0.06(+1.39%)
Aug 20, 2003 4.478 4.547 4.467 4.530 6,588,688 +0.02(+0.43%)
Aug 19, 2003 4.521 4.532 4.412 4.510 13,852,493 +0.00(+0.00%)
Aug 18, 2003 4.508 4.532 4.491 4.510 11,244,738 +0.00(+0.00%)
Aug 15, 2003 4.471 4.519 4.445 4.510 3,332,437 +0.04(+0.93%)
Aug 14, 2003 4.462 4.493 4.414 4.469 12,248,921 +0.00(+0.05%)
Aug 13, 2003 4.597 4.611 4.460 4.467 13,529,392 -0.12(-2.61%)
Aug 12, 2003 4.336 4.587 4.279 4.587 24,505,644 +0.25(+5.67%)
Aug 11, 2003 4.336 4.375 4.312 4.340 5,986,546 +0.00(+0.00%)
Aug 08, 2003 4.292 4.358 4.286 4.340 9,538,361 +0.05(+1.12%)
Aug 07, 2003 4.216 4.336 4.205 4.292 15,192,168 +0.18(+4.45%)
Aug 06, 2003 4.194 4.194 4.105 4.109 14,728,170 -0.08(-2.03%)
Aug 05, 2003 4.188 4.251 4.179 4.194 12,472,889 -0.08(-1.94%)
Aug 04, 2003 4.268 4.321 4.177 4.277 12,446,270 +0.01(+0.15%)
Aug 01, 2003 4.240 4.323 4.207 4.271 9,550,294 +0.03(+0.77%)
Jul 31, 2003 4.199 4.316 4.197 4.238 12,590,380 +0.04(+0.93%)
Jul 30, 2003 4.273 4.277 4.190 4.199 15,408,334 -0.07(-1.68%)
Jul 29, 2003 4.364 4.377 4.244 4.271 12,831,788 -0.09(-2.10%)
Jul 28, 2003 4.336 4.390 4.336 4.362 10,260,290 +0.04(+0.86%)
Jul 25, 2003 4.336 4.399 4.305 4.325 11,252,999 +0.02(+0.35%)
Jul 24, 2003 4.358 4.410 4.310 4.310 19,324,556 -0.02(-0.40%)
Jul 23, 2003 4.249 4.336 4.225 4.327 13,707,924 +0.08(+2.00%)
Jul 22, 2003 4.144 4.249 4.107 4.242 19,201,098 +0.09(+2.20%)
Jul 21, 2003 4.194 4.194 3.824 4.151 20,969,892 -0.04(-1.04%)
Jul 18, 2003 3.998 4.205 3.972 4.194 30,645,938 +0.22(+5.60%)
Jul 17, 2003 3.944 3.972 3.918 3.972 16,522,665 -0.00(-0.05%)
Jul 16, 2003 3.976 4.042 3.944 3.974 14,497,777 +0.05(+1.33%)
Jul 15, 2003 4.031 4.051 3.909 3.922 15,836,993 -0.09(-2.28%)
Jul 14, 2003 4.020 4.075 3.992 4.014 12,732,196 +0.02(+0.38%)
Jul 11, 2003 3.944 4.035 3.944 3.998 14,587,731 +0.05(+1.38%)
Jul 10, 2003 3.976 4.061 3.931 3.944 18,614,560 -0.15(-3.72%)
Jul 09, 2003 4.194 4.201 4.094 4.096 14,564,784 -0.11(-2.59%)
Jul 08, 2003 4.085 4.242 4.085 4.205 16,010,936 +0.13(+3.10%)
Jul 07, 2003 3.966 4.079 3.963 4.079 11,304,861 +0.14(+3.43%)
Jul 03, 2003 4.031 4.031 3.944 3.944 8,511,231 -0.11(-2.69%)
Jul 02, 2003 4.070 4.101 4.000 4.053 14,266,466 -0.01(-0.27%)
Jul 01, 2003 4.064 4.083 3.970 4.064 11,303,025 -0.04(-1.01%)
Jun 30, 2003 4.057 4.129 4.057 4.105 10,500,780 +0.07(+1.84%)
Jun 27, 2003 4.081 4.092 3.992 4.031 11,943,260 -0.05(-1.23%)
Jun 26, 2003 4.075 4.107 4.048 4.081 13,979,622 -0.02(-0.48%)
Jun 25, 2003 4.146 4.183 4.085 4.101 16,414,812 -0.06(-1.36%)
Jun 24, 2003 4.205 4.242 4.151 4.157 8,752,639 -0.02(-0.37%)
Jun 23, 2003 4.173 4.181 4.136 4.173 13,738,214 +0.02(+0.37%)
Jun 20, 2003 4.140 4.170 4.138 4.157 14,624,447 +0.02(+0.42%)
Jun 19, 2003 4.199 4.199 4.125 4.140 15,684,622 -0.06(-1.40%)
Jun 18, 2003 4.127 4.205 4.096 4.199 11,603,178 +0.07(+1.74%)
Jun 17, 2003 4.199 4.207 4.090 4.127 7,636,013 -0.08(-1.87%)
Jun 16, 2003 4.162 4.205 4.118 4.205 7,300,520 +0.05(+1.21%)
Jun 13, 2003 4.159 4.190 4.079 4.155 8,931,170 +0.00(+0.00%)
Jun 12, 2003 4.221 4.234 4.120 4.155 9,829,336 -0.06(-1.50%)
Jun 11, 2003 4.157 4.229 4.146 4.218 7,983,897 +0.05(+1.15%)
Jun 10, 2003 4.194 4.251 4.136 4.170 6,363,803 -0.02(-0.57%)
Jun 09, 2003 4.227 4.260 4.170 4.194 11,778,038 -0.04(-0.98%)
Jun 06, 2003 4.258 4.321 4.210 4.236 13,192,982 +0.02(+0.41%)
Jun 05, 2003 4.149 4.380 4.127 4.218 15,948,518 +0.07(+1.68%)
Jun 04, 2003 4.096 4.162 4.096 4.149 8,937,596 +0.05(+1.28%)
Jun 03, 2003 4.053 4.118 4.033 4.096 9,056,005 +0.00(+0.00%)
Jun 02, 2003 4.020 4.162 4.009 4.096 15,610,731 +0.13(+3.30%)
May 30, 2003 3.922 3.981 3.918 3.966 10,742,188 +0.09(+2.25%)
May 29, 2003 3.922 3.948 3.857 3.878 18,045,920 -0.03(-0.67%)
May 28, 2003 3.889 3.974 3.881 3.905 14,697,420 +0.04(+0.96%)
May 27, 2003 3.789 3.900 3.789 3.868 20,097,428 +0.02(+0.62%)
May 23, 2003 3.905 3.905 3.844 3.844 9,461,258 -0.07(-1.67%)
May 22, 2003 3.857 3.909 3.802 3.909 23,009,926 +0.06(+1.47%)
May 21, 2003 3.878 3.961 3.848 3.852 13,746,017 -0.03(-0.67%)
May 20, 2003 3.883 3.959 3.852 3.878 15,288,548 +0.03(+0.74%)
May 19, 2003 3.944 3.944 3.837 3.850 11,572,429 -0.09(-2.38%)
May 16, 2003 3.961 3.994 3.942 3.944 18,640,262 -0.02(-0.44%)
May 15, 2003 4.140 4.170 3.939 3.961 35,440,132 -0.25(-6.05%)
May 14, 2003 4.336 4.356 4.181 4.216 20,375,092 -0.10(-2.27%)
May 13, 2003 4.360 4.390 4.240 4.314 16,442,808 -0.04(-1.00%)
May 12, 2003 4.140 4.410 4.138 4.358 18,089,520 +0.19(+4.60%)
May 09, 2003 4.136 4.194 4.116 4.166 8,224,387 +0.03(+0.74%)
May 08, 2003 4.009 4.223 4.005 4.136 15,467,539 +0.17(+4.29%)
May 07, 2003 4.053 4.064 3.961 3.966 18,710,022 -0.13(-3.09%)
May 06, 2003 4.066 4.114 4.037 4.092 15,610,731 +0.02(+0.48%)
May 05, 2003 4.101 4.105 4.046 4.072 9,677,423 -0.03(-0.74%)
May 02, 2003 4.048 4.136 4.040 4.103 16,955,456 +0.05(+1.35%)
May 01, 2003 4.183 4.183 4.014 4.048 19,694,928 -0.15(-3.48%)
Apr 30, 2003 4.166 4.216 4.159 4.194 11,129,083 +0.03(+0.63%)
Apr 29, 2003 4.140 4.214 4.133 4.168 9,526,888 +0.08(+1.86%)
Apr 28, 2003 4.022 4.120 4.022 4.092 9,386,908 +0.09(+2.29%)
Apr 25, 2003 4.016 4.064 3.985 4.000 15,545,101 -0.01(-0.27%)
Apr 24, 2003 4.075 4.077 4.007 4.011 7,515,309 -0.09(-2.18%)
Apr 23, 2003 4.090 4.118 4.040 4.101 6,532,696 -0.02(-0.53%)
Apr 22, 2003 4.031 4.162 4.014 4.122 10,443,870 +0.04(+1.01%)
Apr 21, 2003 4.116 4.133 4.075 4.081 5,910,360 -0.03(-0.85%)
Apr 17, 2003 3.987 4.142 3.987 4.116 7,641,520 +0.11(+2.77%)
Apr 16, 2003 4.151 4.155 4.005 4.005 9,877,526 -0.11(-2.60%)
Apr 15, 2003 4.053 4.136 4.007 4.112 17,470,856 +0.09(+2.22%)
Apr 14, 2003 4.000 4.064 3.963 4.022 16,756,271 -0.10(-2.38%)
Apr 11, 2003 4.129 4.205 4.096 4.120 8,069,721 +0.01(+0.16%)
Apr 10, 2003 3.976 4.114 3.976 4.114 11,175,896 +0.14(+3.45%)
Apr 09, 2003 4.075 4.085 3.966 3.976 12,828,575 -0.12(-2.82%)
Apr 08, 2003 4.107 4.107 4.066 4.092 9,639,789 -0.02(-0.58%)
Apr 07, 2003 4.129 4.149 4.096 4.116 16,818,688 +0.16(+4.08%)
Apr 04, 2003 3.911 3.963 3.894 3.955 11,918,477 +0.05(+1.40%)
Apr 03, 2003 3.868 3.922 3.857 3.900 7,462,071 +0.03(+0.85%)
Apr 02, 2003 3.813 3.876 3.743 3.868 13,284,772 +0.12(+3.32%)
Apr 01, 2003 3.817 3.822 3.704 3.743 13,711,136 -0.09(-2.39%)
Mar 31, 2003 3.824 3.883 3.802 3.835 16,397,831 -0.06(-1.57%)
Mar 28, 2003 3.915 3.987 3.883 3.896 12,999,764 -0.02(-0.50%)
Mar 27, 2003 3.861 3.944 3.844 3.915 7,311,535 +0.02(+0.39%)
Mar 26, 2003 3.909 3.961 3.894 3.900 9,861,921 -0.01(-0.28%)
Mar 25, 2003 3.881 3.929 3.824 3.911 12,321,435 +0.01(+0.22%)
Mar 24, 2003 3.976 3.992 3.861 3.902 13,144,333 -0.18(-4.38%)
Mar 21, 2003 3.976 4.088 3.894 4.081 17,292,324 +0.22(+5.82%)
Mar 20, 2003 3.807 3.881 3.743 3.857 8,632,853 +0.05(+1.26%)
Mar 19, 2003 3.787 3.820 3.728 3.809 11,840,455 +0.02(+0.40%)
Mar 18, 2003 3.878 3.896 3.752 3.793 14,724,498 -0.08(-2.08%)
Mar 17, 2003 3.682 3.874 3.643 3.874 13,905,272 +0.17(+4.65%)
Mar 14, 2003 3.704 3.732 3.682 3.702 14,599,664 -0.01(-0.35%)
Mar 13, 2003 3.582 3.726 3.578 3.715 11,479,262 +0.17(+4.79%)
Mar 12, 2003 3.530 3.565 3.484 3.545 10,755,497 -0.01(-0.18%)
Mar 11, 2003 3.549 3.608 3.534 3.552 8,963,297 -0.00(-0.06%)
Mar 10, 2003 3.595 3.606 3.539 3.554 11,847,340 -0.07(-1.92%)
Mar 07, 2003 3.556 3.645 3.438 3.623 12,364,118 +0.07(+1.90%)
Mar 06, 2003 3.552 3.634 3.497 3.556 15,734,648 +0.00(+0.12%)
Mar 05, 2003 3.464 3.552 3.443 3.552 20,143,322 +0.07(+2.07%)
Mar 04, 2003 3.464 3.480 3.386 3.480 22,064,948 +0.01(+0.25%)
Mar 03, 2003 3.539 3.567 3.469 3.471 11,128,165 -0.03(-0.87%)
Feb 28, 2003 3.486 3.541 3.486 3.501 17,360,708 +0.02(+0.44%)
Feb 27, 2003 3.519 3.530 3.464 3.486 16,840,258 -0.01(-0.31%)
Feb 26, 2003 3.506 3.582 3.440 3.497 23,023,694 -0.01(-0.25%)
Feb 25, 2003 3.486 3.519 3.423 3.506 23,956,280 -0.02(-0.49%)
Feb 24, 2003 3.628 3.630 3.519 3.523 12,575,694 -0.09(-2.53%)
Feb 21, 2003 3.600 3.669 3.593 3.615 16,079,778 +0.00(+0.12%)
Feb 20, 2003 3.715 3.715 3.591 3.610 15,669,477 -0.06(-1.66%)
Feb 19, 2003 3.756 3.791 3.656 3.671 11,260,342 -0.08(-2.26%)
Feb 18, 2003 3.748 3.813 3.732 3.756 9,665,491 +0.01(+0.23%)
Feb 14, 2003 3.691 3.748 3.652 3.748 8,885,734 +0.07(+1.77%)
Feb 13, 2003 3.671 3.700 3.639 3.682 12,945,607 +0.02(+0.60%)
Feb 12, 2003 3.647 3.717 3.647 3.661 9,373,598 -0.01(-0.24%)
Feb 11, 2003 3.693 3.726 3.650 3.669 16,082,991 -0.06(-1.52%)
Feb 10, 2003 3.715 3.769 3.663 3.726 17,234,496 -0.02(-0.58%)
Feb 07, 2003 3.944 3.957 3.719 3.748 23,367,448 -0.17(-4.23%)
Feb 06, 2003 3.955 3.974 3.900 3.913 11,706,442 -0.05(-1.26%)
Feb 05, 2003 4.042 4.046 3.948 3.963 6,727,291 +0.00(+0.06%)
Feb 04, 2003 4.064 4.064 3.948 3.961 7,587,823 -0.10(-2.52%)
Feb 03, 2003 4.020 4.098 4.020 4.064 8,807,254 +0.06(+1.58%)
Jan 31, 2003 3.987 4.057 3.987 4.000 11,242,902 +0.01(+0.33%)
Jan 30, 2003 4.096 4.140 3.976 3.987 9,207,458 -0.09(-2.14%)
Jan 29, 2003 4.031 4.092 3.966 4.075 10,136,373 +0.03(+0.70%)
Jan 28, 2003 4.098 4.107 4.029 4.046 12,048,360 +0.00(+0.05%)
Jan 27, 2003 4.107 4.133 4.031 4.044 12,840,967 -0.11(-2.62%)
Jan 24, 2003 4.292 4.295 4.120 4.153 10,959,730 -0.17(-3.88%)
Jan 23, 2003 4.201 4.325 4.175 4.321 12,307,667 +0.12(+2.80%)
Jan 22, 2003 4.177 4.218 4.127 4.203 14,292,626 +0.03(+0.68%)
Jan 21, 2003 4.288 4.327 4.175 4.175 6,854,879 -0.11(-2.49%)
Jan 17, 2003 4.336 4.360 4.244 4.282 9,067,937 -0.06(-1.45%)
Jan 16, 2003 4.390 4.445 4.334 4.345 6,346,363 -0.02(-0.55%)
Jan 15, 2003 4.423 4.423 4.362 4.369 4,972,725 -0.06(-1.33%)
Jan 14, 2003 4.460 4.471 4.410 4.428 4,636,314 -0.03(-0.68%)
Jan 13, 2003 4.462 4.489 4.362 4.458 12,583,037 +0.05(+1.14%)
Jan 10, 2003 4.325 4.454 4.325 4.408 8,130,761 +0.03(+0.75%)
Jan 09, 2003 4.325 4.397 4.325 4.375 12,587,626 +0.14(+3.19%)
Jan 08, 2003 4.343 4.401 4.240 4.240 11,029,032 -0.12(-2.75%)
Jan 07, 2003 4.314 4.401 4.284 4.360 7,795,727 +0.02(+0.40%)
Jan 06, 2003 4.297 4.360 4.277 4.343 9,954,170 +0.05(+1.06%)
Jan 03, 2003 4.364 4.364 4.271 4.297 6,365,639 -0.07(-1.55%)
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.