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

TJX Companies (NY: TJX )

98.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2005 4.759 4.779 4.643 4.672 14,133,764 -0.08(-1.69%)
Apr 28, 2005 4.777 4.796 4.738 4.752 10,900,059 -0.02(-0.35%)
Apr 27, 2005 4.759 4.806 4.713 4.769 10,524,328 +0.01(+0.22%)
Apr 26, 2005 4.750 4.792 4.726 4.759 7,718,713 +0.02(+0.39%)
Apr 25, 2005 4.686 4.771 4.672 4.740 7,755,559 +0.06(+1.28%)
Apr 22, 2005 4.779 4.779 4.655 4.680 12,078,640 -0.09(-1.99%)
Apr 21, 2005 4.723 4.779 4.713 4.775 11,238,458 +0.10(+2.12%)
Apr 20, 2005 4.765 4.767 4.649 4.676 19,179,702 -0.09(-1.86%)
Apr 19, 2005 4.806 4.839 4.759 4.765 14,900,739 -0.03(-0.60%)
Apr 18, 2005 4.804 4.841 4.771 4.794 10,036,121 -0.01(-0.13%)
Apr 15, 2005 4.870 4.884 4.798 4.800 9,746,688 -0.08(-1.61%)
Apr 14, 2005 4.919 4.942 4.876 4.878 8,173,953 -0.05(-1.00%)
Apr 13, 2005 4.948 4.973 4.913 4.928 10,247,500 -0.02(-0.42%)
Apr 12, 2005 4.919 4.961 4.880 4.948 11,988,465 +0.02(+0.33%)
Apr 11, 2005 4.985 5.006 4.917 4.932 7,238,748 -0.06(-1.12%)
Apr 08, 2005 5.016 5.031 4.965 4.987 6,246,820 -0.03(-0.58%)
Apr 07, 2005 5.002 5.016 4.928 5.016 12,396,678 +0.02(+0.33%)
Apr 06, 2005 5.064 5.064 4.983 5.000 8,706,763 -0.06(-1.26%)
Apr 05, 2005 5.000 5.097 5.000 5.064 9,635,181 +0.06(+1.28%)
Apr 04, 2005 5.002 5.035 4.921 5.000 8,552,592 +0.00(+0.08%)
Apr 01, 2005 5.111 5.115 4.954 4.996 16,872,960 -0.08(-1.66%)
Mar 31, 2005 5.074 5.109 5.033 5.080 11,199,673 +0.01(+0.20%)
Mar 30, 2005 5.060 5.095 5.041 5.070 10,179,141 +0.01(+0.20%)
Mar 29, 2005 5.074 5.130 5.056 5.060 9,607,546 -0.02(-0.37%)
Mar 28, 2005 4.987 5.103 4.987 5.078 5,897,269 +0.09(+1.86%)
Mar 24, 2005 4.987 5.027 4.965 4.985 7,612,539 -0.00(-0.04%)
Mar 23, 2005 4.992 5.031 4.967 4.987 11,211,794 -0.02(-0.49%)
Mar 22, 2005 5.027 5.105 5.010 5.012 9,059,707 -0.03(-0.57%)
Mar 21, 2005 5.058 5.074 5.008 5.041 7,274,139 -0.02(-0.33%)
Mar 18, 2005 5.053 5.093 5.012 5.058 12,963,909 +0.01(+0.12%)
Mar 17, 2005 5.074 5.111 5.023 5.051 6,911,014 +0.00(+0.00%)
Mar 16, 2005 5.095 5.128 5.033 5.051 8,791,605 -0.06(-1.13%)
Mar 15, 2005 5.111 5.136 5.082 5.109 8,475,022 +0.03(+0.61%)
Mar 14, 2005 5.132 5.155 5.051 5.078 10,810,368 -0.04(-0.81%)
Mar 11, 2005 5.095 5.132 5.066 5.120 15,568,811 +0.05(+0.89%)
Mar 10, 2005 5.074 5.113 5.064 5.074 6,916,832 +0.01(+0.16%)
Mar 09, 2005 5.012 5.095 5.010 5.066 13,196,135 +0.05(+0.90%)
Mar 08, 2005 5.115 5.117 5.012 5.020 12,305,533 -0.09(-1.85%)
Mar 07, 2005 5.132 5.167 5.086 5.115 7,303,228 +0.01(+0.20%)
Mar 04, 2005 5.093 5.161 5.074 5.105 9,864,013 +0.02(+0.32%)
Mar 03, 2005 5.078 5.159 5.041 5.089 15,239,623 +0.05(+1.02%)
Mar 02, 2005 5.014 5.076 4.994 5.037 12,105,305 -0.02(-0.37%)
Mar 01, 2005 5.064 5.093 5.033 5.056 8,553,077 +0.02(+0.37%)
Feb 28, 2005 4.981 5.058 4.938 5.037 10,297,436 +0.05(+0.91%)
Feb 25, 2005 4.954 5.041 4.917 4.992 11,545,345 +0.02(+0.41%)
Feb 24, 2005 5.012 5.027 4.926 4.971 14,686,936 -0.07(-1.31%)
Feb 23, 2005 5.103 5.150 5.014 5.037 10,635,835 -0.07(-1.29%)
Feb 22, 2005 5.218 5.245 5.084 5.103 8,826,512 -0.12(-2.21%)
Feb 18, 2005 5.218 5.243 5.188 5.218 5,350,885 +0.00(+0.08%)
Feb 17, 2005 5.208 5.256 5.177 5.214 6,323,420 +0.01(+0.12%)
Feb 16, 2005 5.208 5.225 5.171 5.208 7,970,331 -0.02(-0.39%)
Feb 15, 2005 5.218 5.270 5.194 5.229 7,679,928 +0.01(+0.24%)
Feb 14, 2005 5.218 5.249 5.206 5.216 4,663,904 -0.01(-0.24%)
Feb 11, 2005 5.198 5.270 5.194 5.229 4,760,867 +0.03(+0.56%)
Feb 10, 2005 5.216 5.229 5.188 5.200 8,043,538 +0.02(+0.32%)
Feb 09, 2005 5.241 5.258 5.179 5.183 7,853,976 -0.07(-1.41%)
Feb 08, 2005 5.309 5.334 5.258 5.258 5,282,526 -0.08(-1.55%)
Feb 07, 2005 5.330 5.353 5.315 5.340 5,592,322 +0.01(+0.15%)
Feb 04, 2005 5.305 5.355 5.299 5.332 5,482,754 +0.01(+0.19%)
Feb 03, 2005 5.348 5.348 5.274 5.322 8,271,400 +0.01(+0.27%)
Feb 02, 2005 5.260 5.330 5.258 5.307 9,059,222 +0.07(+1.30%)
Feb 01, 2005 5.179 5.254 5.173 5.239 5,665,529 +0.07(+1.44%)
Jan 31, 2005 5.157 5.186 5.130 5.165 7,233,900 +0.04(+0.81%)
Jan 28, 2005 5.175 5.183 5.101 5.124 6,321,966 -0.04(-0.68%)
Jan 27, 2005 5.105 5.202 5.097 5.159 9,532,885 +0.02(+0.44%)
Jan 26, 2005 5.120 5.148 5.113 5.136 8,087,656 +0.02(+0.36%)
Jan 25, 2005 5.091 5.179 5.091 5.117 5,392,094 +0.03(+0.53%)
Jan 24, 2005 5.155 5.188 5.078 5.091 8,151,652 -0.06(-1.16%)
Jan 21, 2005 5.167 5.206 5.148 5.150 5,433,788 -0.03(-0.52%)
Jan 20, 2005 5.163 5.225 5.157 5.177 7,042,399 -0.01(-0.20%)
Jan 19, 2005 5.214 5.254 5.186 5.188 5,972,900 -0.06(-1.10%)
Jan 18, 2005 5.120 5.252 5.115 5.245 12,055,369 +0.09(+1.84%)
Jan 14, 2005 5.105 5.157 5.095 5.150 5,273,315 +0.04(+0.69%)
Jan 13, 2005 5.115 5.140 5.084 5.115 9,323,446 -0.01(-0.24%)
Jan 12, 2005 5.074 5.132 5.053 5.128 9,133,399 +0.04(+0.85%)
Jan 11, 2005 5.078 5.117 5.039 5.084 7,048,701 -0.04(-0.69%)
Jan 10, 2005 5.023 5.152 5.023 5.120 8,709,187 +0.06(+1.10%)
Jan 07, 2005 5.099 5.099 5.023 5.064 8,204,981 -0.02(-0.49%)
Jan 06, 2005 5.138 5.144 5.066 5.089 12,062,156 +0.00(+0.04%)
Jan 05, 2005 5.105 5.148 5.074 5.086 9,402,470 -0.02(-0.40%)
Jan 04, 2005 5.146 5.159 5.089 5.107 13,806,515 -0.02(-0.36%)
Jan 03, 2005 5.188 5.247 5.103 5.126 12,240,083 -0.06(-1.11%)
Dec 31, 2004 5.198 5.229 5.183 5.183 3,886,264 -0.01(-0.28%)
Dec 30, 2004 5.192 5.208 5.169 5.198 3,811,117 +0.01(+0.12%)
Dec 29, 2004 5.128 5.196 5.128 5.192 5,819,699 +0.06(+1.25%)
Dec 28, 2004 5.113 5.132 5.074 5.128 8,356,728 +0.02(+0.32%)
Dec 27, 2004 5.134 5.188 5.111 5.111 8,548,229 -0.02(-0.44%)
Dec 23, 2004 5.124 5.171 5.107 5.134 6,831,505 +0.01(+0.20%)
Dec 22, 2004 5.020 5.150 5.014 5.124 13,943,717 +0.07(+1.30%)
Dec 21, 2004 5.060 5.115 5.047 5.058 12,474,248 +0.00(+0.00%)
Dec 20, 2004 5.039 5.091 5.023 5.058 6,274,939 +0.02(+0.37%)
Dec 17, 2004 4.992 5.097 4.992 5.039 14,139,097 -0.05(-0.93%)
Dec 16, 2004 5.136 5.157 5.070 5.086 8,828,936 -0.05(-0.92%)
Dec 15, 2004 5.155 5.188 5.105 5.134 13,784,698 -0.03(-0.64%)
Dec 14, 2004 5.091 5.169 5.091 5.167 8,052,750 +0.08(+1.50%)
Dec 13, 2004 5.159 5.161 5.078 5.091 10,189,807 -0.07(-1.32%)
Dec 10, 2004 5.146 5.181 5.138 5.159 8,373,211 +0.01(+0.12%)
Dec 09, 2004 5.124 5.163 5.093 5.152 8,414,905 +0.03(+0.56%)
Dec 08, 2004 5.049 5.155 5.047 5.124 8,213,223 +0.07(+1.47%)
Dec 07, 2004 5.043 5.091 5.033 5.049 12,199,843 -0.01(-0.12%)
Dec 06, 2004 5.010 5.089 5.006 5.056 16,774,057 +0.05(+0.91%)
Dec 03, 2004 4.944 5.033 4.915 5.010 14,022,257 +0.03(+0.62%)
Dec 02, 2004 4.932 5.025 4.866 4.979 14,819,290 -0.01(-0.17%)
Dec 01, 2004 4.855 5.020 4.855 4.987 13,577,683 +0.13(+2.72%)
Nov 30, 2004 4.990 4.990 4.818 4.855 18,759,852 -0.13(-2.69%)
Nov 29, 2004 5.074 5.095 4.985 4.990 9,213,393 -0.08(-1.67%)
Nov 26, 2004 5.039 5.082 5.037 5.074 3,166,316 +0.05(+0.94%)
Nov 24, 2004 5.047 5.064 4.992 5.027 6,638,064 +0.00(+0.00%)
Nov 23, 2004 4.987 5.043 4.981 5.027 14,875,044 +0.06(+1.29%)
Nov 22, 2004 4.899 4.990 4.878 4.963 10,517,056 +0.08(+1.65%)
Nov 19, 2004 4.950 4.961 4.853 4.882 8,133,229 -0.06(-1.17%)
Nov 18, 2004 4.981 4.990 4.930 4.940 16,766,785 -0.05(-1.03%)
Nov 17, 2004 5.109 5.132 4.969 4.992 17,851,798 -0.07(-1.31%)
Nov 16, 2004 5.208 5.210 5.035 5.058 14,075,586 -0.15(-2.97%)
Nov 15, 2004 5.148 5.260 5.148 5.212 18,165,956 +0.06(+1.24%)
Nov 12, 2004 5.120 5.171 5.117 5.148 11,259,790 +0.03(+0.60%)
Nov 11, 2004 5.150 5.157 5.095 5.117 9,931,886 -0.03(-0.60%)
Nov 10, 2004 5.152 5.192 5.138 5.148 12,811,678 +0.02(+0.40%)
Nov 09, 2004 5.202 5.218 5.111 5.128 8,472,113 -0.09(-1.66%)
Nov 08, 2004 5.190 5.241 5.157 5.214 9,261,390 +0.01(+0.28%)
Nov 05, 2004 5.157 5.254 5.148 5.200 12,593,512 +0.04(+0.84%)
Nov 04, 2004 5.023 5.181 4.992 5.157 13,331,398 +0.16(+3.18%)
Nov 03, 2004 4.990 5.016 4.909 4.998 9,777,231 +0.07(+1.42%)
Nov 02, 2004 4.878 4.967 4.876 4.928 8,433,328 +0.04(+0.80%)
Nov 01, 2004 4.934 4.946 4.837 4.888 10,059,877 -0.06(-1.17%)
Oct 29, 2004 4.909 4.961 4.891 4.946 9,446,588 +0.04(+0.84%)
Oct 28, 2004 4.880 4.942 4.866 4.905 7,349,770 +0.01(+0.25%)
Oct 27, 2004 4.827 4.905 4.789 4.893 11,425,112 +0.06(+1.32%)
Oct 26, 2004 4.777 4.839 4.756 4.829 8,420,723 +0.05(+1.08%)
Oct 25, 2004 4.796 4.808 4.728 4.777 10,716,799 -0.02(-0.34%)
Oct 22, 2004 4.754 4.901 4.754 4.794 18,425,332 +0.06(+1.26%)
Oct 21, 2004 4.651 4.781 4.637 4.734 8,557,925 +0.07(+1.41%)
Oct 20, 2004 4.610 4.693 4.600 4.668 6,234,215 +0.04(+0.76%)
Oct 19, 2004 4.651 4.682 4.631 4.633 9,929,462 -0.00(-0.04%)
Oct 18, 2004 4.569 4.635 4.528 4.635 8,473,083 +0.07(+1.49%)
Oct 15, 2004 4.563 4.610 4.538 4.567 5,594,746 +0.02(+0.55%)
Oct 14, 2004 4.569 4.573 4.532 4.542 6,948,345 -0.05(-0.99%)
Oct 13, 2004 4.569 4.614 4.544 4.587 8,638,404 +0.05(+1.09%)
Oct 12, 2004 4.558 4.567 4.505 4.538 8,562,774 -0.06(-1.26%)
Oct 11, 2004 4.641 4.641 4.567 4.596 6,991,493 -0.02(-0.49%)
Oct 08, 2004 4.571 4.647 4.550 4.618 14,237,999 +0.05(+1.04%)
Oct 07, 2004 4.600 4.712 4.569 4.571 11,745,573 +0.01(+0.32%)
Oct 06, 2004 4.542 4.591 4.523 4.556 8,333,457 +0.01(+0.32%)
Oct 05, 2004 4.641 4.641 4.538 4.542 12,344,803 -0.10(-2.22%)
Oct 04, 2004 4.618 4.723 4.606 4.645 9,525,613 +0.02(+0.40%)
Oct 01, 2004 4.594 4.693 4.591 4.627 10,021,577 +0.08(+1.77%)
Sep 30, 2004 4.534 4.565 4.497 4.546 11,589,948 +0.05(+1.01%)
Sep 29, 2004 4.488 4.534 4.478 4.501 11,230,217 +0.01(+0.28%)
Sep 28, 2004 4.507 4.530 4.480 4.488 9,543,066 -0.02(-0.46%)
Sep 27, 2004 4.523 4.542 4.507 4.509 7,260,080 -0.01(-0.18%)
Sep 24, 2004 4.536 4.558 4.517 4.517 13,659,132 -0.02(-0.45%)
Sep 23, 2004 4.558 4.610 4.538 4.538 13,805,545 -0.02(-0.45%)
Sep 22, 2004 4.620 4.622 4.548 4.558 19,845,834 -0.07(-1.43%)
Sep 21, 2004 4.538 4.672 4.536 4.624 10,780,795 +0.09(+1.91%)
Sep 20, 2004 4.565 4.577 4.523 4.538 8,064,385 -0.03(-0.59%)
Sep 17, 2004 4.645 4.655 4.546 4.565 10,222,775 -0.07(-1.47%)
Sep 16, 2004 4.657 4.662 4.600 4.633 9,990,064 +0.00(+0.00%)
Sep 15, 2004 4.637 4.682 4.616 4.633 8,975,350 -0.00(-0.04%)
Sep 14, 2004 4.585 4.682 4.567 4.635 10,854,002 +0.06(+1.22%)
Sep 13, 2004 4.507 4.587 4.486 4.579 7,188,812 +0.07(+1.46%)
Sep 10, 2004 4.422 4.540 4.414 4.513 5,246,650 +0.09(+2.05%)
Sep 09, 2004 4.476 4.484 4.393 4.422 8,783,848 -0.06(-1.43%)
Sep 08, 2004 4.528 4.556 4.478 4.486 7,885,004 -0.02(-0.50%)
Sep 07, 2004 4.548 4.567 4.497 4.509 10,478,756 -0.04(-0.77%)
Sep 03, 2004 4.476 4.552 4.466 4.544 8,916,687 +0.06(+1.33%)
Sep 02, 2004 4.373 4.490 4.373 4.484 20,108,118 +0.16(+3.77%)
Sep 01, 2004 4.360 4.389 4.292 4.321 9,349,626 -0.04(-0.99%)
Aug 31, 2004 4.330 4.371 4.314 4.365 17,873,130 +0.03(+0.76%)
Aug 30, 2004 4.334 4.354 4.303 4.332 5,050,785 -0.02(-0.57%)
Aug 27, 2004 4.375 4.383 4.336 4.356 9,742,324 -0.02(-0.38%)
Aug 26, 2004 4.402 4.412 4.373 4.373 5,300,949 -0.02(-0.42%)
Aug 25, 2004 4.383 4.400 4.336 4.391 13,980,078 +0.02(+0.42%)
Aug 24, 2004 4.408 4.418 4.350 4.373 10,575,719 +0.00(+0.09%)
Aug 23, 2004 4.391 4.408 4.356 4.369 9,392,289 -0.02(-0.56%)
Aug 20, 2004 4.400 4.400 4.348 4.393 6,871,260 -0.01(-0.14%)
Aug 19, 2004 4.385 4.420 4.348 4.400 10,507,845 +0.01(+0.33%)
Aug 18, 2004 4.414 4.416 4.257 4.385 31,313,610 -0.09(-2.03%)
Aug 17, 2004 4.732 4.734 4.470 4.476 17,341,290 -0.07(-1.59%)
Aug 16, 2004 4.447 4.548 4.432 4.548 10,216,472 +0.09(+2.04%)
Aug 13, 2004 4.497 4.507 4.412 4.457 7,943,182 +0.02(+0.51%)
Aug 12, 2004 4.451 4.486 4.398 4.435 14,311,690 -0.02(-0.56%)
Aug 11, 2004 4.466 4.466 4.373 4.459 6,220,155 -0.01(-0.14%)
Aug 10, 2004 4.414 4.486 4.385 4.466 8,084,747 +0.06(+1.31%)
Aug 09, 2004 4.381 4.424 4.354 4.408 11,219,551 +0.03(+0.61%)
Aug 06, 2004 4.422 4.424 4.332 4.381 14,099,827 -0.05(-1.16%)
Aug 05, 2004 4.645 4.647 4.400 4.433 29,976,980 -0.28(-5.87%)
Aug 04, 2004 4.775 4.781 4.645 4.709 9,829,591 -0.10(-2.06%)
Aug 03, 2004 4.806 4.829 4.781 4.808 7,569,876 -0.02(-0.43%)
Aug 02, 2004 4.816 4.870 4.810 4.829 10,297,436 -0.01(-0.26%)
Jul 30, 2004 4.796 4.845 4.769 4.841 10,220,350 +0.02(+0.51%)
Jul 29, 2004 4.808 4.853 4.792 4.816 7,513,637 +0.04(+0.82%)
Jul 28, 2004 4.810 4.810 4.693 4.777 11,703,395 -0.04(-0.90%)
Jul 27, 2004 4.610 4.825 4.610 4.820 18,096,144 +0.21(+4.56%)
Jul 26, 2004 4.620 4.651 4.579 4.610 14,267,088 +0.01(+0.31%)
Jul 23, 2004 4.542 4.620 4.532 4.596 12,883,430 +0.05(+1.18%)
Jul 22, 2004 4.497 4.573 4.441 4.542 11,135,193 -0.00(-0.09%)
Jul 21, 2004 4.569 4.608 4.523 4.546 7,880,156 -0.01(-0.14%)
Jul 20, 2004 4.486 4.571 4.486 4.552 12,362,256 +0.06(+1.24%)
Jul 19, 2004 4.519 4.558 4.441 4.497 10,434,153 -0.02(-0.37%)
Jul 16, 2004 4.596 4.596 4.497 4.513 17,142,030 -0.05(-1.00%)
Jul 15, 2004 4.596 4.620 4.542 4.558 9,072,312 -0.04(-0.81%)
Jul 14, 2004 4.641 4.666 4.571 4.596 12,347,227 -0.07(-1.46%)
Jul 13, 2004 4.645 4.697 4.645 4.664 15,076,241 +0.01(+0.27%)
Jul 12, 2004 4.606 4.676 4.589 4.651 11,100,772 -0.00(-0.09%)
Jul 09, 2004 4.594 4.662 4.594 4.655 24,907,286 +0.07(+1.44%)
Jul 08, 2004 4.775 4.796 4.546 4.589 51,139,568 -0.38(-7.71%)
Jul 07, 2004 4.946 5.023 4.921 4.973 10,071,513 +0.00(+0.08%)
Jul 06, 2004 4.954 5.004 4.907 4.969 9,456,769 +0.01(+0.29%)
Jul 02, 2004 4.987 5.037 4.930 4.954 10,956,782 -0.03(-0.66%)
Jul 01, 2004 5.008 5.014 4.954 4.987 8,688,340 +0.01(+0.17%)
Jun 30, 2004 4.938 5.000 4.917 4.979 13,956,322 +0.03(+0.63%)
Jun 29, 2004 4.961 5.058 4.882 4.948 38,923,240 -0.27(-5.25%)
Jun 28, 2004 5.344 5.353 5.208 5.223 14,217,152 -0.13(-2.35%)
Jun 25, 2004 5.437 5.532 5.348 5.348 19,577,734 -0.09(-1.59%)
Jun 24, 2004 5.404 5.462 5.404 5.435 9,897,950 +0.01(+0.11%)
Jun 23, 2004 5.309 5.429 5.289 5.429 13,878,752 +0.12(+2.29%)
Jun 22, 2004 5.270 5.320 5.233 5.307 11,848,839 +0.04(+0.70%)
Jun 21, 2004 5.194 5.313 5.186 5.270 6,816,960 +0.06(+1.15%)
Jun 18, 2004 5.177 5.241 5.167 5.210 8,435,752 +0.04(+0.68%)
Jun 17, 2004 5.208 5.210 5.155 5.175 7,882,095 -0.08(-1.49%)
Jun 16, 2004 5.173 5.268 5.161 5.254 7,937,849 +0.08(+1.47%)
Jun 15, 2004 5.241 5.270 5.157 5.177 9,504,766 -0.01(-0.24%)
Jun 14, 2004 5.208 5.235 5.167 5.190 5,258,770 -0.05(-0.94%)
Jun 10, 2004 5.249 5.278 5.188 5.239 6,727,270 +0.02(+0.40%)
Jun 09, 2004 5.254 5.280 5.210 5.218 8,385,332 -0.07(-1.33%)
Jun 08, 2004 5.287 5.315 5.268 5.289 6,353,479 -0.03(-0.58%)
Jun 07, 2004 5.276 5.324 5.239 5.320 4,393,863 +0.06(+1.22%)
Jun 04, 2004 5.270 5.293 5.221 5.256 8,374,181 +0.02(+0.43%)
Jun 03, 2004 5.266 5.299 5.221 5.233 7,144,209 -0.03(-0.63%)
Jun 02, 2004 5.227 5.280 5.192 5.266 7,883,550 +0.04(+0.75%)
Jun 01, 2004 5.140 5.239 5.120 5.227 10,626,624 +0.09(+1.73%)
May 28, 2004 5.173 5.183 5.117 5.138 7,245,051 -0.03(-0.56%)
May 27, 2004 5.152 5.254 5.130 5.167 11,048,412 +0.01(+0.28%)
May 26, 2004 5.117 5.157 5.084 5.152 8,072,627 +0.04(+0.73%)
May 25, 2004 4.981 5.134 4.959 5.115 12,146,999 +0.10(+2.06%)
May 24, 2004 5.045 5.084 4.940 5.012 14,146,854 -0.02(-0.45%)
May 21, 2004 4.992 5.066 4.985 5.035 8,723,732 +0.06(+1.20%)
May 20, 2004 4.996 5.012 4.928 4.975 13,412,362 -0.02(-0.41%)
May 19, 2004 5.012 5.093 4.959 4.996 16,365,360 +0.05(+0.92%)
May 18, 2004 4.940 5.033 4.940 4.950 12,916,398 +0.03(+0.59%)
May 17, 2004 4.891 4.969 4.847 4.921 13,765,306 +0.01(+0.13%)
May 14, 2004 4.835 4.932 4.808 4.915 13,313,944 +0.08(+1.75%)
May 13, 2004 4.891 4.924 4.806 4.831 11,347,542 -0.06(-1.18%)
May 12, 2004 4.827 4.905 4.773 4.888 10,361,916 +0.05(+0.98%)
May 11, 2004 4.878 4.924 4.818 4.841 7,220,810 -0.02(-0.34%)
May 10, 2004 4.837 4.934 4.806 4.858 12,122,273 +0.00(+0.09%)
May 07, 2004 4.957 5.025 4.841 4.853 12,834,949 -0.10(-2.08%)
May 06, 2004 5.095 5.097 4.878 4.957 16,263,549 -0.17(-3.34%)
May 05, 2004 5.072 5.144 5.027 5.128 8,003,784 +0.06(+1.14%)
May 04, 2004 5.155 5.157 5.020 5.070 9,975,520 -0.07(-1.32%)
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.