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

TJX Companies (NY: TJX )

97.45 +2.34 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2006 5.539 5.568 5.474 5.539 16,781,334 +0.00(+0.00%)
Aug 30, 2006 5.532 5.549 5.477 5.539 15,840,023 +0.01(+0.15%)
Aug 29, 2006 5.423 5.553 5.383 5.530 16,932,988 +0.02(+0.34%)
Aug 28, 2006 5.427 5.551 5.427 5.512 11,099,656 +0.09(+1.60%)
Aug 25, 2006 5.404 5.439 5.373 5.425 12,255,407 +0.00(+0.00%)
Aug 24, 2006 5.570 5.582 5.416 5.425 12,928,186 -0.14(-2.57%)
Aug 23, 2006 5.553 5.584 5.508 5.568 8,819,546 +0.00(+0.00%)
Aug 22, 2006 5.582 5.582 5.530 5.568 8,261,231 -0.01(-0.26%)
Aug 21, 2006 5.510 5.590 5.499 5.582 10,049,675 +0.03(+0.60%)
Aug 18, 2006 5.590 5.590 5.512 5.549 10,628,758 -0.04(-0.63%)
Aug 17, 2006 5.559 5.638 5.543 5.584 16,769,743 +0.00(+0.04%)
Aug 16, 2006 5.456 5.590 5.456 5.582 16,414,276 +0.02(+0.34%)
Aug 15, 2006 5.528 5.601 5.514 5.563 33,640,428 +0.09(+1.70%)
Aug 14, 2006 5.549 5.590 5.462 5.470 27,444,866 -0.06(-1.12%)
Aug 11, 2006 5.398 5.532 5.390 5.532 22,549,466 +0.13(+2.49%)
Aug 10, 2006 5.207 5.414 5.178 5.398 18,346,162 +0.15(+2.88%)
Aug 09, 2006 5.330 5.358 5.247 5.247 9,055,719 -0.04(-0.78%)
Aug 08, 2006 5.365 5.379 5.286 5.288 11,981,562 -0.05(-1.01%)
Aug 07, 2006 5.249 5.361 5.247 5.342 14,097,944 +0.00(+0.04%)
Aug 04, 2006 5.346 5.392 5.309 5.340 25,426,044 +0.05(+0.86%)
Aug 03, 2006 5.011 5.305 4.990 5.294 19,556,972 +0.28(+5.66%)
Aug 02, 2006 5.106 5.108 4.988 5.011 18,557,704 -0.10(-1.87%)
Aug 01, 2006 5.048 5.112 4.969 5.106 17,071,118 +0.06(+1.19%)
Jul 31, 2006 5.087 5.122 5.025 5.046 7,333,925 -0.02(-0.49%)
Jul 28, 2006 5.025 5.102 5.004 5.071 9,285,131 +0.08(+1.58%)
Jul 27, 2006 5.100 5.151 4.980 4.992 10,893,427 -0.07(-1.47%)
Jul 26, 2006 5.166 5.168 5.062 5.067 10,596,399 -0.11(-2.04%)
Jul 25, 2006 5.077 5.199 5.044 5.172 15,554,586 +0.06(+1.09%)
Jul 24, 2006 4.903 5.131 4.986 5.116 16,656,728 +0.22(+4.39%)
Jul 21, 2006 4.967 4.973 4.901 4.901 9,924,585 -0.06(-1.21%)
Jul 20, 2006 5.048 5.058 4.953 4.961 8,701,701 -0.11(-2.08%)
Jul 19, 2006 4.864 5.093 4.888 5.067 15,615,924 +0.20(+4.22%)
Jul 18, 2006 4.938 4.938 4.785 4.862 23,868,944 -0.10(-1.96%)
Jul 17, 2006 4.820 4.969 4.812 4.959 11,531,432 +0.12(+2.39%)
Jul 14, 2006 4.884 4.930 4.806 4.843 12,366,490 -0.07(-1.35%)
Jul 13, 2006 4.955 4.988 4.868 4.909 18,329,742 -0.07(-1.37%)
Jul 12, 2006 5.013 5.093 4.969 4.978 11,834,738 +0.03(+0.59%)
Jul 11, 2006 4.917 4.963 4.849 4.949 9,368,685 +0.00(+0.04%)
Jul 10, 2006 4.899 5.021 4.899 4.946 11,111,247 +0.05(+0.97%)
Jul 07, 2006 4.783 4.909 4.770 4.899 21,778,642 +0.06(+1.24%)
Jul 06, 2006 4.824 4.849 4.735 4.839 31,669,420 +0.24(+5.13%)
Jul 05, 2006 4.648 4.679 4.588 4.603 14,982,748 -0.08(-1.72%)
Jul 03, 2006 4.737 4.750 4.657 4.684 4,074,349 -0.05(-1.05%)
Jun 30, 2006 4.729 4.744 4.694 4.733 10,120,672 +0.02(+0.53%)
Jun 29, 2006 4.706 4.723 4.667 4.708 11,486,033 +0.04(+0.93%)
Jun 28, 2006 4.669 4.698 4.601 4.665 7,524,216 +0.01(+0.13%)
Jun 27, 2006 4.706 4.739 4.655 4.659 9,239,732 -0.06(-1.27%)
Jun 26, 2006 4.708 4.754 4.700 4.719 8,054,519 -0.00(-0.04%)
Jun 23, 2006 4.721 4.770 4.684 4.721 9,844,412 -0.02(-0.48%)
Jun 22, 2006 4.739 4.762 4.698 4.744 7,901,417 -0.01(-0.22%)
Jun 21, 2006 4.690 4.762 4.688 4.754 6,088,824 +0.06(+1.19%)
Jun 20, 2006 4.679 4.725 4.655 4.698 6,795,412 +0.02(+0.40%)
Jun 19, 2006 4.739 4.752 4.652 4.679 8,087,361 -0.04(-0.83%)
Jun 16, 2006 4.752 4.762 4.706 4.719 10,626,343 -0.03(-0.70%)
Jun 15, 2006 4.661 4.766 4.652 4.752 14,802,600 +0.09(+2.00%)
Jun 14, 2006 4.607 4.731 4.601 4.659 16,887,106 +0.05(+1.17%)
Jun 13, 2006 4.659 4.719 4.605 4.605 16,238,957 -0.05(-1.11%)
Jun 12, 2006 4.783 4.802 4.655 4.657 12,078,156 -0.11(-2.26%)
Jun 09, 2006 4.818 4.845 4.762 4.764 7,914,940 -0.06(-1.20%)
Jun 08, 2006 4.762 4.855 4.690 4.822 12,651,444 +0.07(+1.39%)
Jun 07, 2006 4.818 4.851 4.756 4.756 8,814,716 -0.07(-1.37%)
Jun 06, 2006 4.841 4.866 4.744 4.822 9,915,892 +0.01(+0.26%)
Jun 05, 2006 4.880 4.895 4.808 4.810 6,548,130 -0.10(-1.98%)
Jun 02, 2006 4.965 4.967 4.851 4.907 8,600,760 -0.06(-1.13%)
Jun 01, 2006 4.917 4.990 4.884 4.963 10,723,904 +0.05(+1.10%)
May 31, 2006 4.824 4.911 4.824 4.909 9,878,703 +0.10(+2.02%)
May 30, 2006 4.855 4.876 4.799 4.812 8,576,128 -0.07(-1.40%)
May 26, 2006 4.917 4.917 4.855 4.880 8,537,974 -0.03(-0.67%)
May 25, 2006 4.917 4.926 4.870 4.913 8,069,008 +0.00(+0.08%)
May 24, 2006 4.837 4.909 4.805 4.909 23,974,232 +0.05(+1.02%)
May 23, 2006 4.920 4.938 4.859 4.859 13,305,387 -0.06(-1.30%)
May 22, 2006 4.951 4.967 4.857 4.924 8,824,859 -0.03(-0.59%)
May 19, 2006 4.969 5.000 4.911 4.953 12,077,190 +0.01(+0.29%)
May 18, 2006 4.899 4.973 4.872 4.938 12,689,598 +0.05(+0.97%)
May 17, 2006 4.897 4.924 4.843 4.891 13,621,251 -0.03(-0.55%)
May 16, 2006 4.946 4.980 4.864 4.917 16,422,970 -0.03(-0.54%)
May 15, 2006 4.851 4.986 4.824 4.944 12,472,744 +0.09(+1.92%)
May 12, 2006 4.961 4.973 4.849 4.851 13,871,430 -0.11(-2.21%)
May 11, 2006 5.023 5.031 4.942 4.961 10,530,715 -0.09(-1.80%)
May 10, 2006 5.056 5.079 5.029 5.052 7,031,585 -0.03(-0.61%)
May 09, 2006 5.083 5.118 5.075 5.083 8,202,791 -0.01(-0.12%)
May 08, 2006 5.025 5.162 5.021 5.089 13,022,366 +0.04(+0.86%)
May 05, 2006 5.031 5.069 5.013 5.046 10,735,495 +0.07(+1.41%)
May 04, 2006 4.851 5.015 4.851 4.975 20,048,156 +0.13(+2.74%)
May 03, 2006 4.957 4.957 4.831 4.843 28,571,156 -0.11(-2.17%)
May 02, 2006 4.949 5.000 4.913 4.951 20,620,960 +0.00(+0.04%)
May 01, 2006 5.017 5.062 4.940 4.949 10,690,578 -0.05(-0.95%)
Apr 28, 2006 5.027 5.052 4.971 4.996 11,406,343 -0.03(-0.58%)
Apr 27, 2006 5.000 5.050 4.946 5.025 17,879,130 +0.02(+0.46%)
Apr 26, 2006 5.042 5.091 4.996 5.002 11,898,974 -0.03(-0.58%)
Apr 25, 2006 5.025 5.081 5.004 5.031 5,926,545 +0.01(+0.12%)
Apr 24, 2006 5.056 5.083 4.988 5.025 6,823,907 -0.05(-0.98%)
Apr 21, 2006 5.131 5.131 5.056 5.075 10,662,083 -0.01(-0.20%)
Apr 20, 2006 5.050 5.125 5.038 5.085 4,424,020 +0.02(+0.45%)
Apr 19, 2006 5.044 5.075 5.013 5.062 6,376,675 +0.01(+0.12%)
Apr 18, 2006 4.971 5.071 4.971 5.056 6,251,585 +0.09(+1.79%)
Apr 17, 2006 5.004 5.027 4.959 4.967 9,360,474 -0.05(-0.99%)
Apr 13, 2006 5.013 5.042 5.000 5.017 6,519,635 +0.00(+0.08%)
Apr 12, 2006 5.021 5.050 4.996 5.013 8,649,057 -0.00(-0.04%)
Apr 11, 2006 5.052 5.054 5.006 5.015 13,272,545 -0.04(-0.78%)
Apr 10, 2006 5.060 5.073 5.027 5.054 15,727,490 -0.01(-0.25%)
Apr 07, 2006 5.091 5.118 5.027 5.067 11,875,791 -0.02(-0.45%)
Apr 06, 2006 5.048 5.102 5.031 5.089 17,765,630 +0.04(+0.82%)
Apr 05, 2006 5.062 5.085 5.035 5.048 12,598,317 -0.02(-0.41%)
Apr 04, 2006 5.052 5.129 5.031 5.069 31,835,562 +0.02(+0.37%)
Apr 03, 2006 5.137 5.162 4.992 5.050 26,281,388 -0.09(-1.73%)
Mar 31, 2006 5.197 5.240 5.133 5.139 18,989,482 -0.06(-1.08%)
Mar 30, 2006 5.222 5.263 5.187 5.195 12,419,617 -0.05(-0.87%)
Mar 29, 2006 5.176 5.240 5.147 5.240 12,911,765 +0.08(+1.61%)
Mar 28, 2006 5.218 5.218 5.154 5.158 14,514,748 -0.06(-1.19%)
Mar 27, 2006 5.216 5.301 5.199 5.220 14,117,263 -0.02(-0.32%)
Mar 24, 2006 5.348 5.354 5.211 5.236 17,410,646 -0.13(-2.43%)
Mar 23, 2006 5.379 5.441 5.361 5.367 18,035,130 +0.01(+0.19%)
Mar 22, 2006 5.352 5.383 5.278 5.356 13,240,669 -0.01(-0.23%)
Mar 21, 2006 5.319 5.383 5.280 5.369 14,523,925 +0.05(+1.01%)
Mar 20, 2006 5.286 5.325 5.282 5.315 10,174,765 +0.03(+0.55%)
Mar 17, 2006 5.269 5.311 5.259 5.286 17,133,420 +0.03(+0.59%)
Mar 16, 2006 5.249 5.265 5.234 5.255 8,868,809 +0.00(+0.08%)
Mar 15, 2006 5.249 5.265 5.230 5.251 11,977,215 +0.01(+0.28%)
Mar 14, 2006 5.180 5.243 5.168 5.236 6,674,669 +0.05(+0.92%)
Mar 13, 2006 5.180 5.216 5.176 5.189 5,609,716 +0.00(+0.00%)
Mar 10, 2006 5.145 5.199 5.135 5.189 10,153,031 +0.04(+0.80%)
Mar 09, 2006 5.131 5.166 5.089 5.147 15,368,159 +0.02(+0.32%)
Mar 08, 2006 4.990 5.147 4.990 5.131 21,225,158 +0.11(+2.27%)
Mar 07, 2006 4.980 5.017 4.951 5.017 11,595,667 +0.05(+0.92%)
Mar 06, 2006 5.011 5.019 4.940 4.971 3,975,340 -0.04(-0.83%)
Mar 03, 2006 5.004 5.085 4.982 5.013 9,565,254 -0.01(-0.25%)
Mar 02, 2006 5.031 5.081 4.994 5.025 11,220,398 -0.05(-0.98%)
Mar 01, 2006 5.073 5.106 5.031 5.075 7,631,918 +0.00(+0.08%)
Feb 28, 2006 5.114 5.139 5.048 5.071 9,721,737 -0.04(-0.85%)
Feb 27, 2006 5.011 5.133 5.011 5.114 9,001,143 +0.12(+2.32%)
Feb 24, 2006 5.040 5.040 4.930 4.998 12,814,205 -0.04(-0.78%)
Feb 23, 2006 5.064 5.125 5.031 5.038 10,489,662 -0.02(-0.49%)
Feb 22, 2006 4.969 5.127 4.959 5.062 18,632,082 -0.01(-0.24%)
Feb 21, 2006 5.073 5.154 5.067 5.075 15,457,026 +0.01(+0.25%)
Feb 17, 2006 5.178 5.178 5.054 5.062 8,814,233 -0.11(-2.20%)
Feb 16, 2006 5.183 5.185 5.156 5.176 16,496,864 +0.02(+0.40%)
Feb 15, 2006 5.096 5.158 5.075 5.156 18,110,956 +0.06(+1.18%)
Feb 14, 2006 5.067 5.102 5.048 5.096 12,453,425 +0.03(+0.57%)
Feb 13, 2006 5.044 5.079 5.040 5.067 12,597,834 +0.01(+0.12%)
Feb 10, 2006 5.062 5.108 5.027 5.060 13,999,418 -0.01(-0.29%)
Feb 09, 2006 5.120 5.147 5.064 5.075 12,752,868 -0.06(-1.25%)
Feb 08, 2006 5.174 5.174 5.083 5.139 20,235,548 +0.01(+0.12%)
Feb 07, 2006 5.187 5.259 5.100 5.133 9,964,189 -0.08(-1.47%)
Feb 06, 2006 5.120 5.224 5.120 5.209 8,205,206 +0.09(+1.74%)
Feb 03, 2006 5.280 5.298 5.112 5.120 15,707,205 -0.20(-3.85%)
Feb 02, 2006 5.265 5.340 5.228 5.325 15,405,348 +0.09(+1.70%)
Feb 01, 2006 5.276 5.278 5.176 5.236 12,667,865 -0.05(-0.94%)
Jan 31, 2006 5.224 5.307 5.193 5.286 17,954,472 +0.14(+2.74%)
Jan 30, 2006 5.166 5.195 5.143 5.145 10,839,817 -0.01(-0.16%)
Jan 27, 2006 5.096 5.172 5.081 5.154 21,345,418 +0.06(+1.18%)
Jan 26, 2006 5.091 5.166 5.064 5.093 10,792,003 +0.00(+0.08%)
Jan 25, 2006 5.042 5.104 5.019 5.089 8,674,655 +0.07(+1.44%)
Jan 24, 2006 5.000 5.067 4.969 5.017 14,258,773 +0.06(+1.13%)
Jan 23, 2006 4.866 5.052 4.866 4.961 8,172,364 -0.05(-0.91%)
Jan 20, 2006 5.125 5.135 4.994 5.006 10,739,359 -0.09(-1.75%)
Jan 19, 2006 5.104 5.120 5.064 5.096 7,473,987 +0.01(+0.12%)
Jan 18, 2006 5.069 5.172 5.051 5.089 10,250,591 -0.01(-0.16%)
Jan 17, 2006 5.118 5.137 5.071 5.098 8,378,110 -0.06(-1.12%)
Jan 13, 2006 5.172 5.195 5.116 5.156 9,928,449 -0.01(-0.16%)
Jan 12, 2006 5.197 5.232 5.137 5.164 13,103,505 -0.05(-0.95%)
Jan 11, 2006 5.176 5.276 5.168 5.214 16,321,063 +0.04(+0.72%)
Jan 10, 2006 5.162 5.176 5.145 5.176 15,980,567 +0.01(+0.28%)
Jan 09, 2006 5.096 5.176 5.052 5.162 17,457,012 +0.08(+1.67%)
Jan 06, 2006 5.062 5.083 5.015 5.077 23,499,470 +0.07(+1.32%)
Jan 05, 2006 5.062 5.110 4.970 5.011 28,235,492 -0.02(-0.49%)
Jan 04, 2006 4.793 5.060 4.788 5.035 39,644,732 +0.24(+5.05%)
Jan 03, 2006 4.804 4.810 4.673 4.793 14,147,207 -0.02(-0.34%)
Dec 30, 2005 4.758 4.837 4.758 4.810 7,232,984 +0.01(+0.30%)
Dec 29, 2005 4.764 4.826 4.754 4.795 4,763,067 +0.04(+0.83%)
Dec 28, 2005 4.721 4.795 4.717 4.756 7,245,058 +0.05(+0.97%)
Dec 27, 2005 4.737 4.791 4.700 4.710 7,758,457 -0.02(-0.39%)
Dec 23, 2005 4.721 4.764 4.721 4.729 8,482,915 +0.02(+0.40%)
Dec 22, 2005 4.737 4.737 4.684 4.710 8,667,893 +0.01(+0.22%)
Dec 21, 2005 4.731 4.752 4.681 4.700 12,470,329 +0.01(+0.18%)
Dec 20, 2005 4.723 4.733 4.671 4.692 13,090,465 -0.04(-0.83%)
Dec 19, 2005 4.750 4.789 4.719 4.731 9,543,038 -0.05(-1.04%)
Dec 16, 2005 4.907 4.907 4.770 4.781 12,919,976 -0.08(-1.66%)
Dec 15, 2005 4.862 4.866 4.795 4.862 11,579,246 +0.00(+0.04%)
Dec 14, 2005 4.808 4.895 4.795 4.859 11,719,308 +0.05(+1.08%)
Dec 13, 2005 4.741 4.820 4.702 4.808 7,274,519 +0.07(+1.40%)
Dec 12, 2005 4.758 4.800 4.733 4.741 5,064,441 -0.00(-0.04%)
Dec 09, 2005 4.686 4.783 4.679 4.744 13,248,397 +0.06(+1.19%)
Dec 08, 2005 4.617 4.688 4.615 4.688 12,238,503 +0.07(+1.43%)
Dec 07, 2005 4.642 4.665 4.559 4.621 7,768,117 -0.02(-0.49%)
Dec 06, 2005 4.621 4.690 4.617 4.644 8,666,444 +0.03(+0.67%)
Dec 05, 2005 4.505 4.639 4.445 4.613 7,420,860 -0.03(-0.62%)
Dec 02, 2005 4.623 4.690 4.619 4.642 8,401,776 +0.00(+0.04%)
Dec 01, 2005 4.640 4.675 4.568 4.640 9,640,115 +0.00(+0.00%)
Nov 30, 2005 4.704 4.721 4.611 4.640 19,184,118 -0.07(-1.45%)
Nov 29, 2005 4.746 4.758 4.702 4.708 8,637,949 +0.01(+0.22%)
Nov 28, 2005 4.741 4.741 4.661 4.698 14,237,523 -0.04(-0.92%)
Nov 25, 2005 4.731 4.748 4.632 4.741 4,694,002 +0.04(+0.79%)
Nov 23, 2005 4.710 4.725 4.679 4.704 7,023,374 -0.01(-0.13%)
Nov 22, 2005 4.688 4.715 4.659 4.710 8,292,624 +0.01(+0.26%)
Nov 21, 2005 4.640 4.715 4.617 4.698 10,150,133 +0.05(+0.98%)
Nov 18, 2005 4.652 4.661 4.597 4.652 11,980,113 +0.05(+1.13%)
Nov 17, 2005 4.590 4.623 4.557 4.601 13,990,724 +0.04(+0.86%)
Nov 16, 2005 4.534 4.584 4.516 4.561 11,416,968 +0.03(+0.59%)
Nov 15, 2005 4.582 4.648 4.512 4.534 20,207,052 -0.05(-1.04%)
Nov 14, 2005 4.597 4.607 4.541 4.582 20,460,130 -0.01(-0.32%)
Nov 11, 2005 4.617 4.741 4.551 4.597 11,282,702 -0.02(-0.49%)
Nov 10, 2005 4.576 4.634 4.545 4.619 14,924,308 +0.06(+1.36%)
Nov 09, 2005 4.580 4.597 4.520 4.557 11,715,444 -0.02(-0.45%)
Nov 08, 2005 4.565 4.586 4.505 4.578 11,937,128 -0.01(-0.27%)
Nov 07, 2005 4.603 4.648 4.565 4.590 44,269,184 -0.01(-0.27%)
Nov 04, 2005 4.549 4.619 4.522 4.603 18,441,308 +0.05(+1.18%)
Nov 03, 2005 4.483 4.580 4.458 4.549 30,092,518 -0.03(-0.68%)
Nov 02, 2005 4.462 4.594 4.452 4.580 23,321,738 +0.12(+2.79%)
Nov 01, 2005 4.445 4.466 4.387 4.456 12,130,317 -0.00(-0.05%)
Oct 31, 2005 4.383 4.487 4.383 4.458 11,657,488 +0.12(+2.87%)
Oct 28, 2005 4.245 4.340 4.236 4.334 11,240,683 +0.11(+2.70%)
Oct 27, 2005 4.311 4.311 4.207 4.220 10,311,929 -0.08(-1.92%)
Oct 26, 2005 4.265 4.414 4.242 4.303 14,558,216 +0.04(+0.82%)
Oct 25, 2005 4.303 4.317 4.253 4.267 12,849,462 -0.03(-0.67%)
Oct 24, 2005 4.284 4.375 4.282 4.296 14,976,952 +0.01(+0.24%)
Oct 21, 2005 4.358 4.361 4.274 4.286 17,095,750 -0.04(-0.91%)
Oct 20, 2005 4.348 4.429 4.311 4.325 17,359,452 -0.02(-0.52%)
Oct 19, 2005 4.288 4.348 4.245 4.348 15,910,054 +0.04(+1.01%)
Oct 18, 2005 4.294 4.327 4.267 4.305 16,316,233 -0.02(-0.53%)
Oct 17, 2005 4.327 4.338 4.286 4.327 14,945,076 -0.02(-0.48%)
Oct 14, 2005 4.315 4.363 4.294 4.348 14,064,619 +0.03(+0.77%)
Oct 13, 2005 4.327 4.369 4.259 4.315 19,265,258 -0.01(-0.24%)
Oct 12, 2005 4.400 4.447 4.317 4.325 28,644,568 -0.15(-3.42%)
Oct 11, 2005 4.532 4.611 4.474 4.479 30,840,158 +0.01(+0.14%)
Oct 10, 2005 4.514 4.576 4.472 4.472 27,191,790 +0.08(+1.84%)
Oct 07, 2005 4.421 4.474 4.371 4.392 18,823,822 -0.04(-0.89%)
Oct 06, 2005 4.191 4.454 4.205 4.431 43,148,208 +0.20(+4.85%)
Oct 05, 2005 4.238 4.276 4.226 4.226 16,392,542 -0.02(-0.44%)
Oct 04, 2005 4.232 4.303 4.232 4.245 9,195,781 +0.00(+0.10%)
Oct 03, 2005 4.261 4.292 4.232 4.240 8,641,813 +0.00(+0.00%)
Sep 30, 2005 4.213 4.253 4.180 4.240 11,804,794 +0.05(+1.09%)
Sep 29, 2005 4.166 4.220 4.131 4.195 11,592,287 -0.01(-0.15%)
Sep 28, 2005 4.232 4.300 4.162 4.201 9,017,565 -0.03(-0.69%)
Sep 27, 2005 4.276 4.278 4.207 4.230 9,029,156 -0.02(-0.54%)
Sep 26, 2005 4.259 4.332 4.209 4.253 12,986,143 -0.00(-0.10%)
Sep 23, 2005 4.257 4.327 4.253 4.257 22,388,636 -0.06(-1.30%)
Sep 22, 2005 4.205 4.338 4.162 4.313 18,921,382 +0.11(+2.56%)
Sep 21, 2005 4.300 4.300 4.189 4.205 16,023,069 -0.07(-1.60%)
Sep 20, 2005 4.317 4.379 4.242 4.274 19,686,892 -0.06(-1.29%)
Sep 19, 2005 4.348 4.416 4.313 4.329 15,049,881 -0.04(-0.90%)
Sep 16, 2005 4.445 4.445 4.367 4.369 16,270,833 -0.08(-1.72%)
Sep 15, 2005 4.528 4.528 4.437 4.445 10,776,547 -0.08(-1.83%)
Sep 14, 2005 4.346 4.597 4.346 4.528 36,425,244 +0.12(+2.68%)
Sep 13, 2005 4.429 4.441 4.402 4.410 13,303,938 -0.02(-0.42%)
Sep 12, 2005 4.421 4.443 4.410 4.429 15,350,772 -0.00(-0.05%)
Sep 09, 2005 4.400 4.452 4.385 4.431 16,753,322 +0.04(+0.99%)
Sep 08, 2005 4.447 4.450 4.379 4.387 18,822,856 -0.05(-1.12%)
Sep 07, 2005 4.367 4.437 4.334 4.437 24,793,834 +0.08(+1.85%)
Sep 06, 2005 4.257 4.369 4.226 4.356 19,096,218 +0.14(+3.34%)
Sep 02, 2005 4.257 4.305 4.182 4.216 9,440,165 -0.06(-1.31%)
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.