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

TJX Companies (NY: TJX )

95.11 +0.20 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2005 4.924 4.936 4.866 4.868 6,712,340 -0.06(-1.30%)
Jul 28, 2005 4.936 4.936 4.888 4.932 13,418,886 -0.00(-0.08%)
Jul 27, 2005 4.907 4.936 4.882 4.936 9,629,490 +0.05(+1.10%)
Jul 26, 2005 4.959 4.969 4.870 4.882 10,186,839 -0.09(-1.83%)
Jul 25, 2005 5.011 5.038 4.946 4.973 9,985,440 -0.04(-0.74%)
Jul 22, 2005 4.949 5.027 4.949 5.011 9,152,314 +0.06(+1.13%)
Jul 21, 2005 4.986 4.988 4.936 4.955 10,290,678 -0.04(-0.75%)
Jul 20, 2005 4.992 5.000 4.920 4.992 6,043,425 +0.00(+0.00%)
Jul 19, 2005 4.917 4.996 4.888 4.992 10,572,733 +0.09(+1.77%)
Jul 18, 2005 4.876 4.920 4.857 4.905 14,283,888 +0.03(+0.64%)
Jul 15, 2005 4.806 4.895 4.795 4.874 14,770,723 +0.07(+1.47%)
Jul 14, 2005 4.882 4.903 4.793 4.804 16,634,994 -0.06(-1.32%)
Jul 13, 2005 4.886 4.934 4.828 4.868 14,479,008 -0.04(-0.76%)
Jul 12, 2005 4.876 4.917 4.853 4.905 15,726,524 -0.00(-0.08%)
Jul 11, 2005 4.959 4.978 4.886 4.909 14,852,829 -0.05(-1.00%)
Jul 08, 2005 4.973 4.975 4.878 4.959 25,340,558 -0.04(-0.70%)
Jul 07, 2005 5.064 5.064 4.959 4.994 16,338,932 -0.10(-1.95%)
Jul 06, 2005 5.174 5.197 5.089 5.093 19,282,162 -0.08(-1.64%)
Jul 05, 2005 5.052 5.191 5.052 5.178 12,541,326 +0.11(+2.21%)
Jul 01, 2005 5.093 5.093 5.009 5.067 6,910,359 +0.02(+0.49%)
Jun 30, 2005 5.044 5.093 5.031 5.042 10,326,418 -0.02(-0.45%)
Jun 29, 2005 5.050 5.071 5.006 5.064 9,800,945 +0.01(+0.29%)
Jun 28, 2005 4.951 5.050 4.949 5.050 5,832,366 +0.12(+2.39%)
Jun 27, 2005 4.928 4.949 4.913 4.932 6,450,570 +0.00(+0.00%)
Jun 24, 2005 4.969 4.980 4.893 4.932 11,414,553 -0.04(-0.75%)
Jun 23, 2005 5.062 5.110 4.969 4.969 9,363,855 -0.11(-2.24%)
Jun 22, 2005 5.033 5.106 5.023 5.083 10,194,567 +0.05(+0.99%)
Jun 21, 2005 5.015 5.069 4.986 5.033 6,977,492 +0.01(+0.16%)
Jun 20, 2005 5.019 5.048 4.984 5.025 7,084,712 -0.06(-1.10%)
Jun 17, 2005 5.021 5.083 5.021 5.081 17,591,278 +0.06(+1.24%)
Jun 16, 2005 4.951 5.021 4.913 5.019 15,718,797 +0.05(+1.00%)
Jun 15, 2005 5.004 5.006 4.866 4.969 12,357,797 +0.01(+0.13%)
Jun 14, 2005 4.795 4.969 4.795 4.963 11,960,794 +0.15(+3.05%)
Jun 13, 2005 4.824 4.851 4.793 4.816 7,479,299 -0.01(-0.26%)
Jun 10, 2005 4.804 4.849 4.785 4.828 13,588,892 +0.05(+1.04%)
Jun 09, 2005 4.704 4.793 4.684 4.779 7,781,157 +0.07(+1.58%)
Jun 08, 2005 4.793 4.793 4.702 4.704 6,164,168 -0.07(-1.56%)
Jun 07, 2005 4.752 4.810 4.731 4.779 11,373,017 +0.05(+1.01%)
Jun 06, 2005 4.700 4.735 4.700 4.731 6,815,213 +0.03(+0.66%)
Jun 03, 2005 4.741 4.777 4.671 4.700 13,075,010 -0.05(-1.09%)
Jun 02, 2005 4.710 4.762 4.706 4.752 13,987,826 +0.02(+0.39%)
Jun 01, 2005 4.737 4.787 4.692 4.733 13,419,852 -0.01(-0.31%)
May 31, 2005 4.797 4.814 4.741 4.748 14,234,142 -0.08(-1.71%)
May 27, 2005 4.804 4.864 4.804 4.831 5,470,620 +0.03(+0.56%)
May 26, 2005 4.828 4.831 4.783 4.804 10,554,380 +0.00(+0.00%)
May 25, 2005 4.762 4.824 4.756 4.804 13,660,371 +0.02(+0.39%)
May 24, 2005 4.799 4.812 4.773 4.785 9,101,602 -0.02(-0.52%)
May 23, 2005 4.837 4.880 4.810 4.810 10,725,835 -0.06(-1.19%)
May 20, 2005 4.942 4.946 4.866 4.868 7,095,337 -0.05(-0.93%)
May 19, 2005 4.917 4.942 4.895 4.913 6,050,669 -0.00(-0.08%)
May 18, 2005 4.882 4.928 4.831 4.917 12,052,559 +0.08(+1.67%)
May 17, 2005 4.795 4.866 4.762 4.837 16,395,440 +0.03(+0.69%)
May 16, 2005 4.700 4.816 4.681 4.804 10,730,182 +0.11(+2.34%)
May 13, 2005 4.768 4.779 4.650 4.694 9,067,794 -0.05(-1.00%)
May 12, 2005 4.681 4.804 4.661 4.741 15,696,580 +0.06(+1.33%)
May 11, 2005 4.667 4.700 4.617 4.679 10,059,817 +0.01(+0.27%)
May 10, 2005 4.704 4.704 4.655 4.667 10,829,674 -0.06(-1.36%)
May 09, 2005 4.719 4.754 4.690 4.731 8,259,782 +0.01(+0.31%)
May 06, 2005 4.779 4.797 4.717 4.717 10,716,176 -0.05(-0.96%)
May 05, 2005 4.791 4.866 4.746 4.762 11,322,305 -0.04(-0.78%)
May 04, 2005 4.748 4.812 4.741 4.799 11,287,049 +0.06(+1.27%)
May 03, 2005 4.696 4.754 4.686 4.739 11,396,683 +0.05(+1.10%)
May 02, 2005 4.700 4.750 4.657 4.688 10,236,585 -0.00(-0.04%)
Apr 29, 2005 4.777 4.797 4.661 4.690 14,080,074 -0.08(-1.69%)
Apr 28, 2005 4.795 4.814 4.756 4.770 10,858,653 -0.02(-0.35%)
Apr 27, 2005 4.777 4.824 4.731 4.787 10,484,350 +0.01(+0.22%)
Apr 26, 2005 4.768 4.810 4.744 4.777 7,689,392 +0.02(+0.39%)
Apr 25, 2005 4.704 4.789 4.690 4.758 7,726,098 +0.06(+1.28%)
Apr 22, 2005 4.797 4.797 4.673 4.698 12,032,757 -0.10(-1.99%)
Apr 21, 2005 4.741 4.797 4.731 4.793 11,195,767 +0.10(+2.12%)
Apr 20, 2005 4.783 4.785 4.667 4.694 19,106,844 -0.09(-1.86%)
Apr 19, 2005 4.824 4.857 4.777 4.783 14,844,135 -0.03(-0.60%)
Apr 18, 2005 4.822 4.859 4.789 4.812 9,997,997 -0.01(-0.13%)
Apr 15, 2005 4.888 4.903 4.816 4.818 9,709,663 -0.08(-1.61%)
Apr 14, 2005 4.938 4.961 4.895 4.897 8,142,903 -0.05(-1.00%)
Apr 13, 2005 4.967 4.992 4.932 4.946 10,208,573 -0.02(-0.42%)
Apr 12, 2005 4.938 4.980 4.899 4.967 11,942,924 +0.02(+0.33%)
Apr 11, 2005 5.004 5.025 4.936 4.951 7,211,250 -0.06(-1.12%)
Apr 08, 2005 5.035 5.050 4.984 5.006 6,223,090 -0.03(-0.58%)
Apr 07, 2005 5.021 5.035 4.946 5.035 12,349,586 +0.02(+0.33%)
Apr 06, 2005 5.083 5.083 5.002 5.019 8,673,689 -0.06(-1.26%)
Apr 05, 2005 5.019 5.116 5.019 5.083 9,598,579 +0.06(+1.28%)
Apr 04, 2005 5.021 5.054 4.940 5.019 8,520,104 +0.00(+0.08%)
Apr 01, 2005 5.131 5.135 4.973 5.015 16,808,864 -0.08(-1.66%)
Mar 31, 2005 5.093 5.129 5.052 5.100 11,157,129 +0.01(+0.20%)
Mar 30, 2005 5.079 5.114 5.060 5.089 10,140,474 +0.01(+0.20%)
Mar 29, 2005 5.093 5.149 5.075 5.079 9,571,050 -0.02(-0.37%)
Mar 28, 2005 5.006 5.122 5.006 5.098 5,874,867 +0.09(+1.86%)
Mar 24, 2005 5.006 5.046 4.984 5.004 7,583,621 -0.00(-0.04%)
Mar 23, 2005 5.011 5.050 4.986 5.006 11,169,203 -0.02(-0.49%)
Mar 22, 2005 5.046 5.125 5.029 5.031 9,025,292 -0.03(-0.57%)
Mar 21, 2005 5.077 5.093 5.027 5.060 7,246,507 -0.02(-0.33%)
Mar 18, 2005 5.073 5.112 5.031 5.077 12,914,663 +0.01(+0.12%)
Mar 17, 2005 5.093 5.131 5.042 5.071 6,884,761 +0.00(+0.00%)
Mar 16, 2005 5.114 5.147 5.052 5.071 8,758,209 -0.06(-1.13%)
Mar 15, 2005 5.131 5.156 5.102 5.129 8,442,828 +0.03(+0.61%)
Mar 14, 2005 5.151 5.174 5.071 5.098 10,769,303 -0.04(-0.81%)
Mar 11, 2005 5.114 5.151 5.085 5.139 15,509,670 +0.05(+0.89%)
Mar 10, 2005 5.093 5.133 5.083 5.093 6,890,557 +0.01(+0.16%)
Mar 09, 2005 5.031 5.114 5.029 5.085 13,146,007 +0.05(+0.90%)
Mar 08, 2005 5.135 5.137 5.031 5.040 12,258,788 -0.10(-1.85%)
Mar 07, 2005 5.151 5.187 5.106 5.135 7,275,485 +0.01(+0.20%)
Mar 04, 2005 5.112 5.180 5.093 5.125 9,826,542 +0.02(+0.32%)
Mar 03, 2005 5.098 5.178 5.060 5.108 15,181,732 +0.05(+1.02%)
Mar 02, 2005 5.033 5.096 5.013 5.056 12,059,320 -0.02(-0.37%)
Mar 01, 2005 5.083 5.112 5.052 5.075 8,520,587 +0.02(+0.37%)
Feb 28, 2005 5.000 5.077 4.957 5.056 10,258,319 +0.05(+0.91%)
Feb 25, 2005 4.973 5.060 4.936 5.011 11,501,488 +0.02(+0.42%)
Feb 24, 2005 5.031 5.046 4.944 4.990 14,631,145 -0.07(-1.31%)
Feb 23, 2005 5.122 5.170 5.033 5.056 10,595,433 -0.07(-1.29%)
Feb 22, 2005 5.238 5.265 5.104 5.122 8,792,983 -0.12(-2.21%)
Feb 18, 2005 5.238 5.263 5.207 5.238 5,330,558 +0.00(+0.08%)
Feb 17, 2005 5.228 5.276 5.197 5.234 6,299,400 +0.01(+0.12%)
Feb 16, 2005 5.228 5.245 5.191 5.228 7,940,054 -0.02(-0.39%)
Feb 15, 2005 5.238 5.290 5.214 5.249 7,650,754 +0.01(+0.24%)
Feb 14, 2005 5.238 5.269 5.226 5.236 4,646,187 -0.01(-0.24%)
Feb 11, 2005 5.218 5.290 5.214 5.249 4,742,782 +0.03(+0.56%)
Feb 10, 2005 5.236 5.249 5.207 5.220 8,012,983 +0.02(+0.32%)
Feb 09, 2005 5.261 5.278 5.199 5.203 7,824,141 -0.07(-1.41%)
Feb 08, 2005 5.330 5.354 5.278 5.278 5,262,459 -0.08(-1.54%)
Feb 07, 2005 5.350 5.373 5.336 5.361 5,571,078 +0.01(+0.15%)
Feb 04, 2005 5.325 5.375 5.319 5.352 5,461,927 +0.01(+0.19%)
Feb 03, 2005 5.369 5.369 5.294 5.342 8,239,980 +0.01(+0.27%)
Feb 02, 2005 5.280 5.350 5.278 5.327 9,024,809 +0.07(+1.30%)
Feb 01, 2005 5.199 5.274 5.193 5.259 5,644,007 +0.07(+1.44%)
Jan 31, 2005 5.176 5.205 5.149 5.185 7,206,420 +0.04(+0.81%)
Jan 28, 2005 5.195 5.203 5.120 5.143 6,297,951 -0.04(-0.68%)
Jan 27, 2005 5.125 5.222 5.116 5.178 9,496,672 +0.02(+0.44%)
Jan 26, 2005 5.139 5.168 5.133 5.156 8,056,934 +0.02(+0.36%)
Jan 25, 2005 5.110 5.199 5.110 5.137 5,371,611 +0.03(+0.53%)
Jan 24, 2005 5.174 5.207 5.098 5.110 8,120,686 -0.06(-1.16%)
Jan 21, 2005 5.187 5.226 5.168 5.170 5,413,147 -0.03(-0.52%)
Jan 20, 2005 5.183 5.245 5.176 5.197 7,015,647 -0.01(-0.20%)
Jan 19, 2005 5.234 5.274 5.205 5.207 5,950,211 -0.06(-1.10%)
Jan 18, 2005 5.139 5.272 5.135 5.265 12,009,574 +0.10(+1.84%)
Jan 14, 2005 5.125 5.176 5.114 5.170 5,253,283 +0.04(+0.69%)
Jan 13, 2005 5.135 5.160 5.104 5.135 9,288,029 -0.01(-0.24%)
Jan 12, 2005 5.093 5.151 5.073 5.147 9,098,704 +0.04(+0.85%)
Jan 11, 2005 5.098 5.137 5.058 5.104 7,021,925 -0.04(-0.68%)
Jan 10, 2005 5.042 5.172 5.042 5.139 8,676,104 +0.06(+1.10%)
Jan 07, 2005 5.118 5.118 5.042 5.083 8,173,813 -0.02(-0.49%)
Jan 06, 2005 5.158 5.164 5.085 5.108 12,016,336 +0.00(+0.04%)
Jan 05, 2005 5.125 5.168 5.093 5.106 9,366,753 -0.02(-0.40%)
Jan 04, 2005 5.166 5.178 5.108 5.127 13,754,068 -0.02(-0.36%)
Jan 03, 2005 5.207 5.267 5.122 5.145 12,193,586 -0.06(-1.11%)
Dec 31, 2004 5.218 5.249 5.203 5.203 3,871,501 -0.01(-0.28%)
Dec 30, 2004 5.211 5.228 5.189 5.218 3,796,640 +0.01(+0.12%)
Dec 29, 2004 5.147 5.216 5.147 5.211 5,797,592 +0.06(+1.25%)
Dec 28, 2004 5.133 5.151 5.093 5.147 8,324,983 +0.02(+0.32%)
Dec 27, 2004 5.154 5.207 5.131 5.131 8,515,757 -0.02(-0.44%)
Dec 23, 2004 5.143 5.191 5.127 5.154 6,805,554 +0.01(+0.20%)
Dec 22, 2004 5.040 5.170 5.033 5.143 13,890,749 +0.07(+1.31%)
Dec 21, 2004 5.079 5.135 5.067 5.077 12,426,862 +0.00(+0.00%)
Dec 20, 2004 5.058 5.110 5.042 5.077 6,251,102 +0.02(+0.37%)
Dec 17, 2004 5.011 5.116 5.011 5.058 14,085,387 -0.05(-0.93%)
Dec 16, 2004 5.156 5.176 5.089 5.106 8,795,398 -0.05(-0.92%)
Dec 15, 2004 5.174 5.207 5.125 5.154 13,732,334 -0.03(-0.64%)
Dec 14, 2004 5.110 5.189 5.110 5.187 8,022,160 +0.08(+1.50%)
Dec 13, 2004 5.178 5.180 5.098 5.110 10,151,099 -0.07(-1.32%)
Dec 10, 2004 5.166 5.201 5.158 5.178 8,341,404 +0.01(+0.12%)
Dec 09, 2004 5.143 5.183 5.112 5.172 8,382,939 +0.03(+0.56%)
Dec 08, 2004 5.069 5.174 5.067 5.143 8,182,023 +0.07(+1.47%)
Dec 07, 2004 5.062 5.110 5.052 5.069 12,153,500 -0.01(-0.12%)
Dec 06, 2004 5.029 5.108 5.025 5.075 16,710,338 +0.05(+0.91%)
Dec 03, 2004 4.963 5.052 4.934 5.029 13,968,990 +0.03(+0.62%)
Dec 02, 2004 4.951 5.044 4.884 4.998 14,762,996 -0.01(-0.17%)
Dec 01, 2004 4.874 5.040 4.874 5.006 13,526,105 +0.13(+2.72%)
Nov 30, 2004 5.009 5.009 4.837 4.874 18,688,590 -0.13(-2.69%)
Nov 29, 2004 5.093 5.114 5.004 5.009 9,178,394 -0.08(-1.67%)
Nov 26, 2004 5.058 5.102 5.056 5.093 3,154,288 +0.05(+0.94%)
Nov 24, 2004 5.067 5.083 5.011 5.046 6,612,848 +0.00(+0.00%)
Nov 23, 2004 5.006 5.062 5.000 5.046 14,818,538 +0.06(+1.29%)
Nov 22, 2004 4.917 5.009 4.897 4.982 10,477,105 +0.08(+1.65%)
Nov 19, 2004 4.969 4.980 4.872 4.901 8,102,333 -0.06(-1.17%)
Nov 18, 2004 5.000 5.009 4.949 4.959 16,703,093 -0.05(-1.03%)
Nov 17, 2004 5.129 5.151 4.988 5.011 17,783,984 -0.07(-1.30%)
Nov 16, 2004 5.228 5.230 5.054 5.077 14,022,117 -0.16(-2.97%)
Nov 15, 2004 5.168 5.280 5.168 5.232 18,096,950 +0.06(+1.24%)
Nov 12, 2004 5.139 5.191 5.137 5.168 11,217,018 +0.03(+0.60%)
Nov 11, 2004 5.170 5.176 5.114 5.137 9,894,158 -0.03(-0.60%)
Nov 10, 2004 5.172 5.211 5.158 5.168 12,763,010 +0.02(+0.40%)
Nov 09, 2004 5.222 5.238 5.131 5.147 8,439,930 -0.09(-1.66%)
Nov 08, 2004 5.209 5.261 5.176 5.234 9,226,208 +0.01(+0.28%)
Nov 05, 2004 5.176 5.274 5.168 5.220 12,545,673 +0.04(+0.84%)
Nov 04, 2004 5.042 5.201 5.011 5.176 13,280,756 +0.16(+3.18%)
Nov 03, 2004 5.009 5.035 4.928 5.017 9,740,090 +0.07(+1.42%)
Nov 02, 2004 4.897 4.986 4.895 4.946 8,401,293 +0.04(+0.80%)
Nov 01, 2004 4.953 4.965 4.855 4.907 10,021,663 -0.06(-1.17%)
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%)
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.