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

TJX Companies (NY: TJX )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2004 5.136 5.165 5.047 5.068 11,542,921 -0.04(-0.85%)
Apr 29, 2004 5.183 5.218 5.074 5.111 16,163,677 -0.07(-1.35%)
Apr 28, 2004 5.303 5.311 5.163 5.181 10,785,643 -0.12(-2.29%)
Apr 27, 2004 5.291 5.388 5.280 5.303 11,762,057 +0.01(+0.27%)
Apr 26, 2004 5.301 5.318 5.252 5.289 9,178,487 -0.01(-0.23%)
Apr 23, 2004 5.218 5.303 5.188 5.301 9,394,228 +0.08(+1.54%)
Apr 22, 2004 5.177 5.241 5.142 5.221 10,601,899 +0.03(+0.56%)
Apr 21, 2004 5.210 5.221 5.107 5.192 7,533,030 -0.04(-0.71%)
Apr 20, 2004 5.208 5.303 5.206 5.229 14,152,187 +0.06(+1.12%)
Apr 19, 2004 5.192 5.212 5.157 5.171 12,116,940 -0.05(-0.95%)
Apr 16, 2004 5.229 5.239 5.142 5.221 7,250,384 +0.03(+0.56%)
Apr 15, 2004 5.177 5.218 5.165 5.192 8,343,153 +0.02(+0.48%)
Apr 14, 2004 5.140 5.171 5.126 5.167 11,955,497 +0.03(+0.52%)
Apr 13, 2004 5.218 5.233 5.124 5.140 9,204,182 -0.06(-1.11%)
Apr 12, 2004 5.157 5.218 5.148 5.198 16,656,248 +0.04(+0.76%)
Apr 08, 2004 5.256 5.258 5.136 5.159 14,537,613 -0.06(-1.22%)
Apr 07, 2004 5.229 5.256 5.192 5.223 15,869,396 -0.01(-0.12%)
Apr 06, 2004 5.157 5.249 5.136 5.229 14,647,181 +0.04(+0.68%)
Apr 05, 2004 5.115 5.196 5.105 5.194 6,437,352 +0.06(+1.08%)
Apr 02, 2004 5.157 5.161 5.103 5.138 13,984,441 +0.05(+1.05%)
Apr 01, 2004 5.066 5.152 4.992 5.084 13,502,052 +0.02(+0.37%)
Mar 31, 2004 5.018 5.080 4.971 5.066 8,549,684 +0.07(+1.45%)
Mar 30, 2004 5.000 5.062 4.967 4.994 9,335,566 -0.01(-0.12%)
Mar 29, 2004 5.029 5.097 4.961 5.000 13,621,801 -0.03(-0.53%)
Mar 26, 2004 4.979 5.064 4.952 5.027 9,464,526 +0.05(+0.99%)
Mar 25, 2004 4.884 5.020 4.884 4.977 12,215,842 +0.10(+2.07%)
Mar 24, 2004 4.851 4.888 4.792 4.876 10,206,291 +0.04(+0.81%)
Mar 23, 2004 4.888 4.909 4.835 4.837 9,839,772 -0.05(-1.05%)
Mar 22, 2004 4.919 4.921 4.847 4.888 9,391,804 -0.05(-1.09%)
Mar 19, 2004 4.950 4.987 4.917 4.942 6,395,658 +0.00(+0.08%)
Mar 18, 2004 4.946 4.979 4.899 4.938 6,315,663 -0.01(-0.17%)
Mar 17, 2004 4.924 4.959 4.901 4.946 10,445,304 +0.02(+0.50%)
Mar 16, 2004 4.928 4.963 4.899 4.921 12,686,596 +0.05(+0.93%)
Mar 15, 2004 4.901 4.915 4.837 4.876 13,687,251 -0.02(-0.51%)
Mar 12, 2004 4.796 4.901 4.759 4.901 15,647,351 +0.11(+2.19%)
Mar 11, 2004 4.934 4.934 4.783 4.796 12,356,923 -0.14(-2.80%)
Mar 10, 2004 4.950 5.010 4.903 4.934 11,686,426 -0.01(-0.17%)
Mar 09, 2004 4.992 5.023 4.926 4.942 7,336,196 -0.04(-0.87%)
Mar 08, 2004 5.056 5.062 4.983 4.985 9,437,377 -0.08(-1.55%)
Mar 05, 2004 4.882 5.080 4.862 5.064 22,571,456 +0.19(+3.94%)
Mar 04, 2004 4.837 4.905 4.742 4.872 10,763,341 +0.00(+0.00%)
Mar 03, 2004 4.796 4.901 4.769 4.872 6,420,868 +0.05(+1.07%)
Mar 02, 2004 4.874 4.899 4.810 4.820 7,781,739 -0.06(-1.27%)
Mar 01, 2004 4.860 4.930 4.833 4.882 8,611,255 +0.02(+0.51%)
Feb 27, 2004 4.789 4.909 4.789 4.858 11,090,590 -0.00(-0.08%)
Feb 26, 2004 4.878 4.934 4.837 4.862 12,781,135 -0.04(-0.88%)
Feb 25, 2004 4.975 4.983 4.827 4.905 20,392,704 +0.02(+0.42%)
Feb 24, 2004 4.855 5.093 4.851 4.884 20,608,446 +0.05(+1.02%)
Feb 23, 2004 4.870 4.909 4.827 4.835 12,141,181 -0.04(-0.89%)
Feb 20, 2004 4.919 4.919 4.796 4.878 6,055,803 -0.02(-0.50%)
Feb 19, 2004 4.948 5.045 4.876 4.903 9,862,558 -0.04(-0.75%)
Feb 18, 2004 4.884 4.961 4.868 4.940 9,319,567 +0.06(+1.23%)
Feb 17, 2004 4.806 4.895 4.806 4.880 7,652,779 +0.12(+2.51%)
Feb 13, 2004 4.816 4.841 4.711 4.761 8,851,722 -0.06(-1.16%)
Feb 12, 2004 4.825 4.874 4.804 4.816 5,826,487 +0.00(+0.00%)
Feb 11, 2004 4.814 4.833 4.775 4.816 9,633,726 +0.01(+0.21%)
Feb 10, 2004 4.806 4.847 4.789 4.806 9,481,010 +0.00(+0.04%)
Feb 09, 2004 4.775 4.855 4.765 4.804 8,315,034 -0.01(-0.13%)
Feb 06, 2004 4.779 4.837 4.773 4.810 8,687,371 +0.03(+0.65%)
Feb 05, 2004 4.713 4.796 4.713 4.779 13,803,121 +0.10(+2.07%)
Feb 04, 2004 4.684 4.715 4.666 4.682 6,912,469 -0.00(-0.04%)
Feb 03, 2004 4.672 4.744 4.643 4.684 12,496,549 -0.02(-0.48%)
Feb 02, 2004 4.752 4.785 4.688 4.707 12,840,767 -0.04(-0.74%)
Jan 30, 2004 4.730 4.777 4.672 4.742 11,338,815 +0.01(+0.31%)
Jan 29, 2004 4.709 4.804 4.695 4.728 12,022,402 +0.02(+0.44%)
Jan 28, 2004 4.763 4.835 4.703 4.707 8,454,175 -0.04(-0.87%)
Jan 27, 2004 4.796 4.837 4.746 4.748 9,996,851 -0.04(-0.78%)
Jan 26, 2004 4.806 4.829 4.748 4.785 8,890,023 -0.04(-0.90%)
Jan 23, 2004 4.829 4.835 4.779 4.829 7,330,378 +0.00(+0.04%)
Jan 22, 2004 4.806 4.886 4.796 4.827 7,438,491 +0.00(+0.00%)
Jan 21, 2004 4.796 4.870 4.796 4.827 9,672,511 +0.00(+0.09%)
Jan 20, 2004 4.847 4.847 4.777 4.822 7,905,851 -0.04(-0.89%)
Jan 16, 2004 4.899 4.899 4.802 4.866 11,338,815 +0.00(+0.08%)
Jan 15, 2004 4.796 4.911 4.744 4.862 10,504,451 +0.02(+0.47%)
Jan 14, 2004 4.775 4.847 4.765 4.839 8,531,261 +0.07(+1.56%)
Jan 13, 2004 4.744 4.794 4.736 4.765 13,868,086 +0.02(+0.43%)
Jan 12, 2004 4.610 4.759 4.424 4.744 17,169,666 +0.13(+2.77%)
Jan 09, 2004 4.571 4.637 4.558 4.616 9,526,098 +0.05(+0.99%)
Jan 08, 2004 4.589 4.651 4.538 4.571 21,504,382 +0.12(+2.69%)
Jan 07, 2004 4.538 4.554 4.433 4.451 25,029,944 -0.10(-2.26%)
Jan 06, 2004 4.486 4.563 4.486 4.554 14,153,641 +0.02(+0.50%)
Jan 05, 2004 4.459 4.534 4.455 4.532 12,859,674 +0.07(+1.67%)
Jan 02, 2004 4.534 4.573 4.441 4.457 7,552,422 -0.09(-2.00%)
Dec 31, 2003 4.528 4.548 4.486 4.548 10,015,759 +0.02(+0.50%)
Dec 30, 2003 4.435 4.538 4.416 4.525 11,066,350 +0.09(+2.05%)
Dec 29, 2003 4.371 4.439 4.342 4.435 7,328,438 +0.04(+0.99%)
Dec 26, 2003 4.330 4.426 4.330 4.391 3,101,351 +0.08(+1.96%)
Dec 24, 2003 4.336 4.340 4.307 4.307 4,294,476 -0.03(-0.76%)
Dec 23, 2003 4.332 4.344 4.327 4.340 15,624,080 -0.01(-0.28%)
Dec 22, 2003 4.372 4.406 4.348 4.352 10,187,868 -0.00(-0.09%)
Dec 19, 2003 4.393 4.396 4.334 4.356 14,363,081 -0.04(-0.89%)
Dec 18, 2003 4.466 4.474 4.375 4.396 16,945,196 -0.09(-1.98%)
Dec 17, 2003 4.389 4.486 4.365 4.484 9,163,942 +0.09(+2.02%)
Dec 16, 2003 4.365 4.418 4.307 4.396 14,698,571 +0.03(+0.66%)
Dec 15, 2003 4.517 4.523 4.360 4.367 9,073,767 -0.09(-1.95%)
Dec 12, 2003 4.488 4.503 4.429 4.453 7,830,705 -0.04(-0.78%)
Dec 11, 2003 4.455 4.536 4.455 4.488 8,957,412 +0.03(+0.69%)
Dec 10, 2003 4.457 4.484 4.429 4.457 11,264,154 -0.01(-0.18%)
Dec 09, 2003 4.414 4.476 4.414 4.466 14,017,409 +0.05(+1.12%)
Dec 08, 2003 4.424 4.457 4.383 4.416 10,835,579 +0.00(+0.00%)
Dec 05, 2003 4.466 4.466 4.424 4.416 16,746,908 -0.08(-1.74%)
Dec 04, 2003 4.540 4.567 4.435 4.495 24,601,370 -0.04(-0.95%)
Dec 03, 2003 4.591 4.631 4.501 4.538 19,717,844 -0.05(-1.17%)
Dec 02, 2003 4.618 4.639 4.569 4.591 10,558,750 -0.05(-1.02%)
Dec 01, 2003 4.672 4.693 4.587 4.639 10,833,639 -0.02(-0.44%)
Nov 28, 2003 4.649 4.703 4.645 4.660 5,657,287 +0.01(+0.22%)
Nov 26, 2003 4.734 4.736 4.620 4.649 12,118,880 -0.11(-2.21%)
Nov 25, 2003 4.581 4.810 4.579 4.754 17,717,990 +0.14(+3.13%)
Nov 24, 2003 4.563 4.631 4.558 4.610 13,908,326 +0.05(+1.04%)
Nov 21, 2003 4.542 4.610 4.542 4.563 9,957,582 +0.02(+0.45%)
Nov 20, 2003 4.482 4.577 4.466 4.542 9,194,970 +0.05(+1.15%)
Nov 19, 2003 4.472 4.517 4.439 4.490 10,620,806 +0.02(+0.55%)
Nov 18, 2003 4.534 4.589 4.453 4.466 11,498,803 -0.07(-1.50%)
Nov 17, 2003 4.517 4.600 4.492 4.534 13,416,725 -0.06(-1.21%)
Nov 14, 2003 4.610 4.693 4.579 4.589 7,830,705 -0.04(-0.80%)
Nov 13, 2003 4.651 4.693 4.575 4.627 15,368,584 -0.04(-0.84%)
Nov 12, 2003 4.732 4.699 4.587 4.666 17,887,674 -0.07(-1.40%)
Nov 11, 2003 4.765 4.878 4.668 4.732 15,940,178 -0.07(-1.46%)
Nov 10, 2003 4.672 4.837 4.666 4.802 22,902,584 +0.11(+2.33%)
Nov 07, 2003 4.579 4.734 4.563 4.693 24,278,968 +0.11(+2.48%)
Nov 06, 2003 4.414 4.589 4.259 4.579 24,263,940 +0.32(+7.51%)
Nov 05, 2003 4.332 4.276 4.230 4.259 16,017,749 -0.01(-0.15%)
Nov 04, 2003 4.332 4.332 4.313 4.266 11,012,535 -0.09(-2.04%)
Nov 03, 2003 4.330 4.418 4.338 4.354 9,251,926 +0.02(+0.57%)
Oct 31, 2003 4.383 4.381 4.315 4.330 7,963,059 -0.05(-1.22%)
Oct 30, 2003 4.443 4.455 4.369 4.383 13,238,314 -0.04(-0.93%)
Oct 29, 2003 4.373 4.445 4.342 4.424 9,374,836 +0.03(+0.75%)
Oct 28, 2003 4.259 4.369 4.253 4.391 12,544,546 +0.14(+3.35%)
Oct 27, 2003 4.280 4.319 4.235 4.249 8,704,824 -0.01(-0.34%)
Oct 24, 2003 4.319 4.319 4.195 4.263 9,718,084 -0.06(-1.29%)
Oct 23, 2003 4.239 4.323 4.204 4.319 13,305,218 +0.08(+1.90%)
Oct 22, 2003 4.276 4.292 4.233 4.239 11,734,423 -0.09(-2.05%)
Oct 21, 2003 4.412 4.412 4.303 4.327 16,454,565 -0.05(-1.04%)
Oct 20, 2003 4.383 4.414 4.342 4.373 12,566,847 -0.00(-0.09%)
Oct 17, 2003 4.445 4.499 4.377 4.377 18,345,338 -0.04(-0.84%)
Oct 16, 2003 4.371 4.377 4.362 4.414 7,187,358 +0.04(+0.80%)
Oct 15, 2003 4.424 4.426 4.356 4.379 8,919,596 -0.05(-1.12%)
Oct 14, 2003 4.379 4.422 4.332 4.429 10,029,819 +0.05(+1.04%)
Oct 13, 2003 4.272 4.389 4.290 4.383 6,823,748 +0.11(+2.61%)
Oct 10, 2003 4.352 4.402 4.228 4.272 10,311,495 -0.10(-2.31%)
Oct 09, 2003 4.144 4.435 4.144 4.373 22,012,466 +0.23(+5.53%)
Oct 08, 2003 4.162 4.195 4.138 4.144 9,980,368 +0.00(+0.10%)
Oct 07, 2003 4.131 4.152 4.088 4.140 9,476,162 +0.01(+0.20%)
Oct 06, 2003 4.142 4.160 4.113 4.131 6,438,321 -0.01(-0.25%)
Oct 03, 2003 4.160 4.177 4.123 4.142 11,419,294 +0.05(+1.16%)
Oct 02, 2003 4.070 4.121 4.045 4.094 11,046,472 -0.03(-0.70%)
Oct 01, 2003 4.006 4.144 4.026 4.123 12,878,097 +0.12(+2.94%)
Sep 30, 2003 3.898 4.051 3.882 4.006 17,979,304 +0.11(+2.75%)
Sep 29, 2003 3.923 3.923 3.859 3.898 17,219,116 -0.01(-0.21%)
Sep 26, 2003 4.012 4.012 3.907 3.907 23,915,844 -0.11(-2.72%)
Sep 25, 2003 4.123 4.129 4.041 4.016 13,948,080 -0.10(-2.50%)
Sep 24, 2003 4.249 4.249 4.107 4.119 11,395,538 -0.14(-3.25%)
Sep 23, 2003 4.228 4.274 4.208 4.257 7,436,552 +0.07(+1.57%)
Sep 22, 2003 4.197 4.214 4.150 4.191 9,377,260 -0.04(-0.88%)
Sep 19, 2003 4.204 4.239 4.181 4.228 14,817,836 +0.01(+0.34%)
Sep 18, 2003 4.226 4.253 4.214 4.214 11,374,691 -0.01(-0.29%)
Sep 17, 2003 4.266 4.282 4.218 4.226 7,363,830 -0.06(-1.40%)
Sep 16, 2003 4.270 4.276 4.216 4.286 8,797,423 +0.03(+0.78%)
Sep 15, 2003 4.228 4.290 4.218 4.253 10,349,311 +0.04(+0.83%)
Sep 12, 2003 4.220 4.243 4.142 4.218 8,709,187 -0.00(-0.10%)
Sep 11, 2003 4.146 4.257 4.142 4.222 9,205,636 +0.07(+1.79%)
Sep 10, 2003 4.125 4.257 4.125 4.148 9,641,483 -0.01(-0.15%)
Sep 09, 2003 4.208 4.208 4.131 4.154 11,439,656 -0.05(-1.27%)
Sep 08, 2003 4.280 4.280 4.191 4.208 15,345,797 -0.07(-1.69%)
Sep 05, 2003 4.420 4.420 4.249 4.280 26,424,268 -0.14(-3.17%)
Sep 04, 2003 4.546 4.546 4.410 4.420 15,906,242 -0.13(-2.77%)
Sep 03, 2003 4.497 4.554 4.486 4.546 8,187,043 +0.02(+0.50%)
Sep 02, 2003 4.459 4.538 4.437 4.523 9,636,150 +0.06(+1.25%)
Aug 29, 2003 4.418 4.476 4.398 4.468 8,303,398 +0.05(+1.12%)
Aug 28, 2003 4.354 4.431 4.346 4.418 10,261,075 +0.07(+1.52%)
Aug 27, 2003 4.330 4.356 4.311 4.352 9,803,896 +0.02(+0.48%)
Aug 26, 2003 4.255 4.332 4.228 4.332 13,199,044 +0.02(+0.57%)
Aug 25, 2003 4.294 4.311 4.270 4.307 9,303,568 +0.03(+0.63%)
Aug 22, 2003 4.332 4.350 4.274 4.280 16,238,823 -0.07(-1.57%)
Aug 21, 2003 4.301 4.381 4.292 4.348 9,837,833 +0.06(+1.39%)
Aug 20, 2003 4.239 4.305 4.228 4.288 6,959,980 +0.02(+0.43%)
Aug 19, 2003 4.280 4.290 4.177 4.270 14,633,122 +0.00(+0.00%)
Aug 18, 2003 4.268 4.290 4.251 4.270 11,878,412 +0.00(+0.00%)
Aug 15, 2003 4.233 4.278 4.208 4.270 3,520,229 +0.04(+0.93%)
Aug 14, 2003 4.224 4.253 4.179 4.230 12,939,184 +0.00(+0.05%)
Aug 13, 2003 4.352 4.365 4.222 4.228 14,291,813 -0.11(-2.61%)
Aug 12, 2003 4.105 4.342 4.051 4.342 25,886,610 +0.23(+5.67%)
Aug 11, 2003 4.105 4.142 4.082 4.109 6,323,905 +0.00(+0.00%)
Aug 08, 2003 4.063 4.125 4.057 4.109 10,075,876 +0.05(+1.12%)
Aug 07, 2003 3.991 4.105 3.981 4.063 16,048,292 +0.17(+4.45%)
Aug 06, 2003 3.971 3.971 3.886 3.890 15,558,146 -0.08(-2.03%)
Aug 05, 2003 3.964 4.024 3.956 3.971 13,175,773 -0.08(-1.94%)
Aug 04, 2003 4.041 4.090 3.954 4.049 13,147,654 +0.01(+0.15%)
Aug 01, 2003 4.014 4.092 3.983 4.043 10,088,481 +0.03(+0.77%)
Jul 31, 2003 3.975 4.086 3.973 4.012 13,299,885 +0.04(+0.93%)
Jul 30, 2003 4.045 4.049 3.966 3.975 16,276,639 -0.07(-1.68%)
Jul 29, 2003 4.131 4.144 4.018 4.043 13,554,897 -0.09(-2.10%)
Jul 28, 2003 4.105 4.156 4.105 4.129 10,838,487 +0.04(+0.86%)
Jul 25, 2003 4.105 4.164 4.076 4.094 11,887,139 +0.01(+0.35%)
Jul 24, 2003 4.125 4.175 4.080 4.080 20,413,552 -0.02(-0.40%)
Jul 23, 2003 4.022 4.105 3.999 4.096 14,480,405 +0.08(+2.00%)
Jul 22, 2003 3.923 4.022 3.888 4.016 20,283,136 +0.09(+2.20%)
Jul 21, 2003 3.971 3.971 3.620 3.929 22,151,608 -0.04(-1.04%)
Jul 18, 2003 3.785 3.981 3.760 3.971 32,372,928 +0.21(+5.60%)
Jul 17, 2003 3.733 3.760 3.709 3.760 17,453,766 -0.00(-0.05%)
Jul 16, 2003 3.764 3.826 3.733 3.762 15,314,769 +0.05(+1.33%)
Jul 15, 2003 3.816 3.834 3.700 3.713 16,729,455 -0.09(-2.28%)
Jul 14, 2003 3.806 3.857 3.779 3.799 13,449,692 +0.01(+0.38%)
Jul 11, 2003 3.733 3.820 3.733 3.785 15,409,793 +0.05(+1.38%)
Jul 10, 2003 3.764 3.845 3.721 3.733 19,663,546 -0.14(-3.72%)
Jul 09, 2003 3.971 3.977 3.876 3.878 15,385,552 -0.10(-2.59%)
Jul 08, 2003 3.867 4.016 3.867 3.981 16,913,198 +0.12(+3.10%)
Jul 07, 2003 3.754 3.861 3.752 3.861 11,941,923 +0.13(+3.43%)
Jul 03, 2003 3.816 3.816 3.733 3.733 8,990,864 -0.10(-2.69%)
Jul 02, 2003 3.853 3.882 3.787 3.837 15,070,423 -0.01(-0.27%)
Jul 01, 2003 3.847 3.865 3.758 3.847 11,939,983 -0.04(-1.01%)
Jun 30, 2003 3.841 3.909 3.841 3.886 11,092,530 +0.07(+1.84%)
Jun 27, 2003 3.863 3.874 3.779 3.816 12,616,298 -0.05(-1.23%)
Jun 26, 2003 3.857 3.888 3.832 3.863 14,767,415 -0.02(-0.48%)
Jun 25, 2003 3.925 3.960 3.867 3.882 17,339,834 -0.05(-1.36%)
Jun 24, 2003 3.981 4.016 3.929 3.936 9,245,876 -0.01(-0.37%)
Jun 23, 2003 3.950 3.958 3.915 3.950 14,512,403 +0.01(+0.37%)
Jun 20, 2003 3.919 3.948 3.917 3.936 15,448,578 +0.02(+0.42%)
Jun 19, 2003 3.975 3.975 3.905 3.919 16,568,497 -0.06(-1.40%)
Jun 18, 2003 3.907 3.981 3.878 3.975 12,257,051 +0.07(+1.74%)
Jun 17, 2003 3.975 3.983 3.872 3.907 8,066,324 -0.07(-1.87%)
Jun 16, 2003 3.940 3.981 3.898 3.981 7,711,926 +0.05(+1.21%)
Jun 13, 2003 3.938 3.966 3.861 3.933 9,434,468 +0.00(+0.00%)
Jun 12, 2003 3.995 4.008 3.900 3.933 10,383,248 -0.06(-1.50%)
Jun 11, 2003 3.936 4.004 3.925 3.993 8,433,813 +0.05(+1.15%)
Jun 10, 2003 3.971 4.024 3.915 3.948 6,722,422 -0.02(-0.57%)
Jun 09, 2003 4.002 4.032 3.948 3.971 12,441,765 -0.04(-0.98%)
Jun 06, 2003 4.030 4.090 3.985 4.010 13,936,445 +0.02(+0.41%)
Jun 05, 2003 3.927 4.146 3.907 3.993 16,847,264 +0.07(+1.68%)
Jun 04, 2003 3.878 3.940 3.878 3.927 9,441,255 +0.05(+1.28%)
Jun 03, 2003 3.837 3.898 3.818 3.878 9,566,337 +0.00(+0.00%)
Jun 02, 2003 3.806 3.940 3.795 3.878 16,490,442 +0.12(+3.30%)
May 30, 2003 3.713 3.768 3.709 3.754 11,347,542 +0.08(+2.25%)
May 29, 2003 3.713 3.738 3.651 3.672 19,062,862 -0.02(-0.67%)
May 28, 2003 3.682 3.762 3.674 3.696 15,525,663 +0.04(+0.96%)
May 27, 2003 3.587 3.692 3.587 3.661 21,229,978 +0.02(+0.62%)
May 23, 2003 3.696 3.696 3.639 3.639 9,994,427 -0.06(-1.67%)
May 22, 2003 3.651 3.700 3.599 3.700 24,306,602 +0.05(+1.47%)
May 21, 2003 3.672 3.750 3.643 3.647 14,520,645 -0.02(-0.67%)
May 20, 2003 3.676 3.748 3.647 3.672 16,150,103 +0.03(+0.74%)
May 19, 2003 3.733 3.733 3.632 3.645 12,224,569 -0.09(-2.38%)
May 16, 2003 3.750 3.781 3.731 3.733 19,690,694 -0.02(-0.44%)
May 15, 2003 3.919 3.948 3.729 3.750 37,437,288 -0.24(-6.05%)
May 14, 2003 4.105 4.123 3.958 3.991 21,523,290 -0.09(-2.27%)
May 13, 2003 4.127 4.156 4.014 4.084 17,369,408 -0.04(-1.00%)
May 12, 2003 3.919 4.175 3.917 4.125 19,108,918 +0.18(+4.60%)
May 09, 2003 3.915 3.971 3.896 3.944 8,687,855 +0.03(+0.74%)
May 08, 2003 3.795 3.997 3.791 3.915 16,339,180 +0.16(+4.29%)
May 07, 2003 3.837 3.847 3.750 3.754 19,764,386 -0.12(-3.09%)
May 06, 2003 3.849 3.894 3.822 3.874 16,490,442 +0.02(+0.48%)
May 05, 2003 3.882 3.886 3.830 3.855 10,222,775 -0.03(-0.74%)
May 02, 2003 3.832 3.915 3.824 3.884 17,910,944 +0.05(+1.35%)
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.