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 (%)
Apr 29, 2005 5.027 5.048 4.905 4.935 13,379,774 -0.08(-1.69%)
Apr 28, 2005 5.046 5.066 5.005 5.020 10,318,577 -0.02(-0.35%)
Apr 27, 2005 5.027 5.077 4.979 5.038 9,962,890 +0.01(+0.22%)
Apr 26, 2005 5.018 5.062 4.992 5.027 7,306,945 +0.02(+0.39%)
Apr 25, 2005 4.950 5.040 4.935 5.007 7,341,826 +0.06(+1.28%)
Apr 22, 2005 5.048 5.048 4.918 4.944 11,434,285 -0.10(-1.99%)
Apr 21, 2005 4.990 5.048 4.979 5.044 10,638,924 +0.10(+2.12%)
Apr 20, 2005 5.033 5.035 4.911 4.940 18,156,528 -0.09(-1.86%)
Apr 19, 2005 5.077 5.112 5.027 5.033 14,105,833 -0.03(-0.60%)
Apr 18, 2005 5.075 5.114 5.040 5.064 9,500,727 -0.01(-0.13%)
Apr 15, 2005 5.144 5.160 5.068 5.070 9,226,734 -0.08(-1.61%)
Apr 14, 2005 5.197 5.221 5.151 5.153 7,737,900 -0.05(-1.00%)
Apr 13, 2005 5.227 5.253 5.190 5.205 9,700,830 -0.02(-0.42%)
Apr 12, 2005 5.197 5.240 5.155 5.227 11,348,920 +0.02(+0.33%)
Apr 11, 2005 5.266 5.288 5.194 5.210 6,852,585 -0.06(-1.12%)
Apr 08, 2005 5.299 5.314 5.245 5.269 5,913,573 -0.03(-0.58%)
Apr 07, 2005 5.284 5.299 5.205 5.299 11,735,356 +0.02(+0.33%)
Apr 06, 2005 5.349 5.349 5.264 5.282 8,242,286 -0.07(-1.26%)
Apr 05, 2005 5.282 5.384 5.282 5.349 9,121,176 +0.07(+1.28%)
Apr 04, 2005 5.284 5.319 5.199 5.282 8,096,340 +0.00(+0.08%)
Apr 01, 2005 5.399 5.404 5.234 5.277 15,972,843 -0.09(-1.66%)
Mar 31, 2005 5.360 5.397 5.316 5.367 10,602,208 +0.01(+0.20%)
Mar 30, 2005 5.345 5.382 5.325 5.356 9,636,118 +0.01(+0.20%)
Mar 29, 2005 5.360 5.419 5.340 5.345 9,095,015 -0.02(-0.37%)
Mar 28, 2005 5.269 5.391 5.269 5.364 5,582,670 +0.10(+1.86%)
Mar 24, 2005 5.269 5.310 5.245 5.266 7,206,435 -0.00(-0.04%)
Mar 23, 2005 5.273 5.314 5.247 5.269 10,613,682 -0.03(-0.49%)
Mar 22, 2005 5.310 5.393 5.293 5.295 8,576,402 -0.03(-0.57%)
Mar 21, 2005 5.343 5.360 5.290 5.325 6,886,088 -0.02(-0.33%)
Mar 18, 2005 5.338 5.380 5.295 5.343 12,272,328 +0.01(+0.12%)
Mar 17, 2005 5.360 5.399 5.306 5.336 6,542,334 +0.00(+0.00%)
Mar 16, 2005 5.382 5.417 5.316 5.336 8,322,602 -0.06(-1.13%)
Mar 15, 2005 5.399 5.425 5.369 5.397 8,022,908 +0.03(+0.61%)
Mar 14, 2005 5.421 5.445 5.336 5.364 10,233,671 -0.04(-0.81%)
Mar 11, 2005 5.382 5.421 5.351 5.408 14,738,267 +0.05(+0.89%)
Mar 10, 2005 5.360 5.401 5.349 5.360 6,547,842 +0.01(+0.16%)
Mar 09, 2005 5.295 5.382 5.293 5.351 12,492,165 +0.05(+0.90%)
Mar 08, 2005 5.404 5.406 5.295 5.303 11,649,073 -0.10(-1.85%)
Mar 07, 2005 5.421 5.458 5.373 5.404 6,913,625 +0.01(+0.20%)
Mar 04, 2005 5.380 5.452 5.360 5.393 9,337,800 +0.02(+0.32%)
Mar 03, 2005 5.364 5.449 5.325 5.375 14,426,640 +0.05(+1.02%)
Mar 02, 2005 5.297 5.362 5.275 5.321 11,459,527 -0.02(-0.37%)
Mar 01, 2005 5.349 5.380 5.316 5.340 8,096,799 +0.02(+0.37%)
Feb 28, 2005 5.262 5.343 5.216 5.321 9,748,102 +0.05(+0.91%)
Feb 25, 2005 5.234 5.325 5.194 5.273 10,929,439 +0.02(+0.41%)
Feb 24, 2005 5.295 5.310 5.203 5.251 13,903,436 -0.07(-1.31%)
Feb 23, 2005 5.391 5.441 5.297 5.321 10,068,449 -0.07(-1.29%)
Feb 22, 2005 5.513 5.541 5.371 5.391 8,355,647 -0.12(-2.21%)
Feb 18, 2005 5.513 5.539 5.480 5.513 5,065,433 +0.00(+0.08%)
Feb 17, 2005 5.502 5.552 5.469 5.508 5,986,087 +0.01(+0.12%)
Feb 16, 2005 5.502 5.519 5.462 5.502 7,545,141 -0.02(-0.39%)
Feb 15, 2005 5.513 5.567 5.486 5.523 7,270,229 +0.01(+0.24%)
Feb 14, 2005 5.513 5.545 5.500 5.510 4,415,100 -0.01(-0.24%)
Feb 11, 2005 5.491 5.567 5.486 5.523 4,506,890 +0.03(+0.56%)
Feb 10, 2005 5.510 5.523 5.480 5.493 7,614,442 +0.02(+0.32%)
Feb 09, 2005 5.537 5.554 5.471 5.476 7,434,992 -0.08(-1.41%)
Feb 08, 2005 5.608 5.635 5.554 5.554 5,000,721 -0.09(-1.55%)
Feb 07, 2005 5.630 5.654 5.615 5.641 5,293,990 +0.01(+0.15%)
Feb 04, 2005 5.604 5.656 5.598 5.632 5,190,267 +0.01(+0.19%)
Feb 03, 2005 5.650 5.650 5.571 5.622 7,830,149 +0.02(+0.27%)
Feb 02, 2005 5.556 5.630 5.554 5.606 8,575,943 +0.07(+1.30%)
Feb 01, 2005 5.471 5.550 5.465 5.534 5,363,291 +0.08(+1.44%)
Jan 31, 2005 5.447 5.478 5.419 5.456 6,847,995 +0.04(+0.81%)
Jan 28, 2005 5.467 5.476 5.388 5.412 5,984,710 -0.04(-0.68%)
Jan 27, 2005 5.393 5.495 5.384 5.449 9,024,337 +0.02(+0.44%)
Jan 26, 2005 5.408 5.439 5.401 5.425 7,656,206 +0.02(+0.36%)
Jan 25, 2005 5.377 5.471 5.377 5.406 5,104,444 +0.03(+0.53%)
Jan 24, 2005 5.445 5.480 5.364 5.377 7,716,788 -0.06(-1.16%)
Jan 21, 2005 5.458 5.500 5.439 5.441 5,143,913 -0.03(-0.52%)
Jan 20, 2005 5.454 5.519 5.447 5.469 6,666,710 -0.01(-0.20%)
Jan 19, 2005 5.508 5.550 5.478 5.480 5,654,266 -0.06(-1.10%)
Jan 18, 2005 5.408 5.547 5.404 5.541 11,412,255 +0.10(+1.84%)
Jan 14, 2005 5.393 5.447 5.382 5.441 4,992,001 +0.04(+0.69%)
Jan 13, 2005 5.404 5.430 5.371 5.404 8,826,071 -0.01(-0.24%)
Jan 12, 2005 5.360 5.421 5.338 5.417 8,646,162 +0.05(+0.85%)
Jan 11, 2005 5.364 5.406 5.323 5.371 6,672,676 -0.04(-0.68%)
Jan 10, 2005 5.306 5.443 5.306 5.408 8,244,581 +0.06(+1.10%)
Jan 07, 2005 5.386 5.386 5.306 5.349 7,767,272 -0.03(-0.49%)
Jan 06, 2005 5.428 5.434 5.351 5.375 11,418,680 +0.00(+0.04%)
Jan 05, 2005 5.393 5.439 5.360 5.373 8,900,880 -0.02(-0.40%)
Jan 04, 2005 5.436 5.449 5.375 5.395 13,069,983 -0.02(-0.36%)
Jan 03, 2005 5.480 5.543 5.391 5.415 11,587,115 -0.06(-1.11%)
Dec 31, 2004 5.491 5.523 5.476 5.476 3,678,944 -0.02(-0.28%)
Dec 30, 2004 5.484 5.502 5.460 5.491 3,607,807 +0.01(+0.12%)
Dec 29, 2004 5.417 5.489 5.417 5.484 5,509,238 +0.07(+1.25%)
Dec 28, 2004 5.401 5.421 5.360 5.417 7,910,924 +0.02(+0.32%)
Dec 27, 2004 5.423 5.480 5.399 5.399 8,092,209 -0.02(-0.44%)
Dec 23, 2004 5.412 5.462 5.395 5.423 6,467,067 +0.01(+0.20%)
Dec 22, 2004 5.303 5.441 5.297 5.412 13,199,866 +0.07(+1.30%)
Dec 21, 2004 5.345 5.404 5.332 5.343 11,808,788 +0.00(+0.00%)
Dec 20, 2004 5.323 5.377 5.306 5.343 5,940,192 +0.02(+0.37%)
Dec 17, 2004 5.273 5.384 5.273 5.323 13,384,823 -0.05(-0.93%)
Dec 16, 2004 5.425 5.447 5.356 5.373 8,357,941 -0.05(-0.92%)
Dec 15, 2004 5.445 5.480 5.393 5.423 13,049,330 -0.03(-0.64%)
Dec 14, 2004 5.377 5.460 5.377 5.458 7,623,162 +0.08(+1.50%)
Dec 13, 2004 5.449 5.452 5.364 5.377 9,646,215 -0.07(-1.32%)
Dec 10, 2004 5.436 5.473 5.428 5.449 7,926,528 +0.01(+0.12%)
Dec 09, 2004 5.412 5.454 5.380 5.443 7,965,998 +0.03(+0.56%)
Dec 08, 2004 5.334 5.445 5.332 5.412 7,775,075 +0.08(+1.47%)
Dec 07, 2004 5.327 5.377 5.316 5.334 11,549,022 -0.01(-0.12%)
Dec 06, 2004 5.293 5.375 5.288 5.340 15,879,217 +0.05(+0.91%)
Dec 03, 2004 5.223 5.316 5.192 5.293 13,274,216 +0.03(+0.62%)
Dec 02, 2004 5.210 5.308 5.140 5.260 14,028,730 -0.01(-0.17%)
Dec 01, 2004 5.129 5.303 5.129 5.269 12,853,358 +0.14(+2.72%)
Nov 30, 2004 5.271 5.271 5.090 5.129 17,759,076 -0.14(-2.69%)
Nov 29, 2004 5.360 5.382 5.266 5.271 8,721,889 -0.09(-1.67%)
Nov 26, 2004 5.323 5.369 5.321 5.360 2,997,403 +0.05(+0.94%)
Nov 24, 2004 5.332 5.349 5.273 5.310 6,283,945 +0.00(+0.00%)
Nov 23, 2004 5.269 5.327 5.262 5.310 14,081,509 +0.07(+1.29%)
Nov 22, 2004 5.175 5.271 5.153 5.242 9,956,006 +0.08(+1.65%)
Nov 19, 2004 5.229 5.240 5.127 5.157 7,699,348 -0.06(-1.17%)
Nov 18, 2004 5.262 5.271 5.208 5.218 15,872,333 -0.05(-1.03%)
Nov 17, 2004 5.397 5.421 5.249 5.273 16,899,464 -0.07(-1.31%)
Nov 16, 2004 5.502 5.504 5.319 5.343 13,324,700 -0.16(-2.97%)
Nov 15, 2004 5.439 5.556 5.439 5.506 17,196,862 +0.07(+1.24%)
Nov 12, 2004 5.408 5.462 5.406 5.439 10,659,118 +0.03(+0.60%)
Nov 11, 2004 5.441 5.447 5.382 5.406 9,402,053 -0.03(-0.60%)
Nov 10, 2004 5.443 5.484 5.428 5.439 12,128,217 +0.02(+0.40%)
Nov 09, 2004 5.495 5.513 5.399 5.417 8,020,154 -0.09(-1.66%)
Nov 08, 2004 5.482 5.537 5.447 5.508 8,767,325 +0.02(+0.28%)
Nov 05, 2004 5.447 5.550 5.439 5.493 11,921,690 +0.05(+0.84%)
Nov 04, 2004 5.306 5.473 5.273 5.447 12,620,212 +0.17(+3.18%)
Nov 03, 2004 5.271 5.299 5.186 5.279 9,255,648 +0.07(+1.42%)
Nov 02, 2004 5.153 5.247 5.151 5.205 7,983,438 +0.04(+0.80%)
Nov 01, 2004 5.212 5.225 5.109 5.164 9,523,216 -0.06(-1.17%)
Oct 29, 2004 5.186 5.240 5.166 5.225 8,942,644 +0.04(+0.84%)
Oct 28, 2004 5.155 5.221 5.140 5.181 6,957,684 +0.01(+0.25%)
Oct 27, 2004 5.099 5.181 5.059 5.168 10,815,620 +0.07(+1.32%)
Oct 26, 2004 5.046 5.112 5.025 5.101 7,971,505 +0.05(+1.08%)
Oct 25, 2004 5.066 5.079 4.994 5.046 10,145,093 -0.02(-0.34%)
Oct 22, 2004 5.022 5.177 5.022 5.064 17,442,402 +0.06(+1.26%)
Oct 21, 2004 4.913 5.051 4.898 5.001 8,101,388 +0.07(+1.41%)
Oct 20, 2004 4.870 4.957 4.859 4.931 5,901,640 +0.04(+0.76%)
Oct 19, 2004 4.913 4.946 4.892 4.894 9,399,758 -0.00(-0.04%)
Oct 18, 2004 4.826 4.896 4.783 4.896 8,021,072 +0.07(+1.49%)
Oct 15, 2004 4.820 4.870 4.794 4.824 5,296,285 +0.03(+0.54%)
Oct 14, 2004 4.826 4.831 4.787 4.798 6,577,674 -0.05(-0.99%)
Oct 13, 2004 4.826 4.874 4.800 4.846 8,177,574 +0.05(+1.09%)
Oct 12, 2004 4.815 4.824 4.759 4.794 8,105,978 -0.06(-1.26%)
Oct 11, 2004 4.902 4.902 4.824 4.855 6,618,520 -0.02(-0.49%)
Oct 08, 2004 4.828 4.909 4.807 4.879 13,478,449 +0.05(+1.04%)
Oct 07, 2004 4.859 4.978 4.826 4.828 11,118,986 +0.02(+0.32%)
Oct 06, 2004 4.798 4.850 4.778 4.813 7,888,894 +0.02(+0.32%)
Oct 05, 2004 4.902 4.902 4.794 4.798 11,686,248 -0.11(-2.22%)
Oct 04, 2004 4.879 4.990 4.865 4.907 9,017,453 +0.02(+0.40%)
Oct 01, 2004 4.852 4.957 4.850 4.887 9,486,959 +0.08(+1.77%)
Sep 30, 2004 4.789 4.822 4.750 4.802 10,971,663 +0.05(+1.01%)
Sep 29, 2004 4.741 4.789 4.730 4.754 10,631,122 +0.01(+0.28%)
Sep 28, 2004 4.761 4.785 4.733 4.741 9,033,975 -0.02(-0.46%)
Sep 27, 2004 4.778 4.798 4.761 4.763 6,872,779 -0.01(-0.18%)
Sep 24, 2004 4.791 4.815 4.772 4.772 12,930,462 -0.02(-0.45%)
Sep 23, 2004 4.815 4.870 4.794 4.794 13,069,065 -0.02(-0.45%)
Sep 22, 2004 4.881 4.883 4.804 4.815 18,787,126 -0.07(-1.43%)
Sep 21, 2004 4.794 4.935 4.791 4.885 10,205,675 +0.09(+1.91%)
Sep 20, 2004 4.822 4.835 4.778 4.794 7,634,177 -0.03(-0.59%)
Sep 17, 2004 4.907 4.918 4.802 4.822 9,677,423 -0.07(-1.47%)
Sep 16, 2004 4.920 4.924 4.859 4.894 9,457,127 +0.00(+0.00%)
Sep 15, 2004 4.898 4.946 4.876 4.894 8,496,544 -0.00(-0.04%)
Sep 14, 2004 4.844 4.946 4.824 4.896 10,274,976 +0.06(+1.22%)
Sep 13, 2004 4.761 4.846 4.739 4.837 6,805,313 +0.07(+1.46%)
Sep 10, 2004 4.672 4.796 4.663 4.767 4,966,758 +0.10(+2.05%)
Sep 09, 2004 4.728 4.737 4.641 4.672 8,315,259 -0.07(-1.43%)
Sep 08, 2004 4.783 4.813 4.730 4.739 7,464,365 -0.02(-0.50%)
Sep 07, 2004 4.804 4.824 4.750 4.763 9,919,749 -0.04(-0.77%)
Sep 03, 2004 4.728 4.809 4.717 4.800 8,441,012 +0.06(+1.33%)
Sep 02, 2004 4.619 4.743 4.619 4.737 19,035,418 +0.17(+3.77%)
Sep 01, 2004 4.606 4.637 4.534 4.565 8,850,854 -0.05(-0.99%)
Aug 31, 2004 4.573 4.617 4.557 4.611 16,919,656 +0.03(+0.76%)
Aug 30, 2004 4.578 4.600 4.545 4.576 4,781,343 -0.03(-0.57%)
Aug 27, 2004 4.621 4.630 4.580 4.602 9,222,604 -0.02(-0.38%)
Aug 26, 2004 4.650 4.661 4.619 4.619 5,018,161 -0.02(-0.42%)
Aug 25, 2004 4.630 4.648 4.580 4.639 13,234,287 +0.02(+0.42%)
Aug 24, 2004 4.656 4.667 4.595 4.619 10,011,539 +0.00(+0.09%)
Aug 23, 2004 4.639 4.656 4.602 4.615 8,891,242 -0.03(-0.56%)
Aug 20, 2004 4.648 4.648 4.593 4.641 6,504,700 -0.01(-0.14%)
Aug 19, 2004 4.632 4.669 4.593 4.648 9,947,286 +0.02(+0.33%)
Aug 18, 2004 4.663 4.665 4.497 4.632 29,643,132 -0.10(-2.03%)
Aug 17, 2004 4.998 5.001 4.722 4.728 16,416,189 -0.08(-1.59%)
Aug 16, 2004 4.698 4.804 4.682 4.804 9,671,457 +0.10(+2.04%)
Aug 13, 2004 4.750 4.761 4.661 4.709 7,519,439 +0.02(+0.51%)
Aug 12, 2004 4.702 4.739 4.645 4.685 13,548,209 -0.03(-0.56%)
Aug 11, 2004 4.717 4.717 4.619 4.711 5,888,330 -0.01(-0.14%)
Aug 10, 2004 4.663 4.739 4.632 4.717 7,653,453 +0.06(+1.31%)
Aug 09, 2004 4.628 4.674 4.600 4.656 10,621,025 +0.03(+0.61%)
Aug 06, 2004 4.672 4.674 4.576 4.628 13,347,648 -0.05(-1.16%)
Aug 05, 2004 4.907 4.909 4.648 4.682 28,377,806 -0.29(-5.87%)
Aug 04, 2004 5.044 5.051 4.907 4.974 9,305,215 -0.10(-2.06%)
Aug 03, 2004 5.077 5.101 5.051 5.079 7,166,048 -0.02(-0.43%)
Aug 02, 2004 5.088 5.144 5.081 5.101 9,748,102 -0.01(-0.26%)
Jul 30, 2004 5.066 5.118 5.038 5.114 9,675,129 +0.03(+0.51%)
Jul 29, 2004 5.079 5.127 5.062 5.088 7,112,809 +0.04(+0.82%)
Jul 28, 2004 5.081 5.081 4.957 5.046 11,079,057 -0.05(-0.90%)
Jul 27, 2004 4.870 5.096 4.870 5.092 17,130,774 +0.22(+4.56%)
Jul 26, 2004 4.881 4.913 4.837 4.870 13,505,986 +0.02(+0.31%)
Jul 23, 2004 4.798 4.881 4.787 4.855 12,196,142 +0.06(+1.18%)
Jul 22, 2004 4.750 4.831 4.691 4.798 10,541,167 -0.00(-0.09%)
Jul 21, 2004 4.826 4.868 4.778 4.802 7,459,776 -0.01(-0.14%)
Jul 20, 2004 4.739 4.828 4.739 4.809 11,702,770 +0.06(+1.24%)
Jul 19, 2004 4.774 4.815 4.691 4.750 9,877,526 -0.02(-0.37%)
Jul 16, 2004 4.855 4.855 4.750 4.767 16,227,560 -0.05(-1.00%)
Jul 15, 2004 4.855 4.881 4.798 4.815 8,588,335 -0.04(-0.81%)
Jul 14, 2004 4.902 4.929 4.828 4.855 11,688,543 -0.07(-1.46%)
Jul 13, 2004 4.907 4.961 4.907 4.926 14,271,973 +0.01(+0.27%)
Jul 12, 2004 4.865 4.940 4.848 4.913 10,508,582 -0.00(-0.09%)
Jul 09, 2004 4.852 4.924 4.852 4.918 23,578,564 +0.07(+1.44%)
Jul 08, 2004 5.044 5.066 4.802 4.848 48,411,440 -0.41(-7.71%)
Jul 07, 2004 5.225 5.306 5.199 5.253 9,534,231 +0.00(+0.08%)
Jul 06, 2004 5.234 5.286 5.184 5.249 8,952,282 +0.02(+0.29%)
Jul 02, 2004 5.269 5.321 5.208 5.234 10,372,274 -0.03(-0.66%)
Jul 01, 2004 5.290 5.297 5.234 5.269 8,224,846 +0.01(+0.17%)
Jun 30, 2004 5.216 5.282 5.194 5.260 13,211,799 +0.03(+0.63%)
Jun 29, 2004 5.240 5.343 5.157 5.227 36,846,816 -0.29(-5.25%)
Jun 28, 2004 5.645 5.654 5.502 5.517 13,458,714 -0.13(-2.35%)
Jun 25, 2004 5.744 5.844 5.650 5.650 18,533,326 -0.09(-1.59%)
Jun 24, 2004 5.709 5.770 5.709 5.741 9,369,927 +0.01(+0.11%)
Jun 23, 2004 5.608 5.735 5.587 5.735 13,138,366 +0.13(+2.29%)
Jun 22, 2004 5.567 5.619 5.528 5.606 11,216,742 +0.04(+0.70%)
Jun 21, 2004 5.486 5.613 5.478 5.567 6,453,298 +0.06(+1.15%)
Jun 18, 2004 5.469 5.537 5.458 5.504 7,985,733 +0.04(+0.68%)
Jun 17, 2004 5.502 5.504 5.445 5.467 7,461,612 -0.08(-1.49%)
Jun 16, 2004 5.465 5.565 5.452 5.550 7,514,391 +0.08(+1.47%)
Jun 15, 2004 5.537 5.567 5.447 5.469 8,997,718 -0.01(-0.24%)
Jun 14, 2004 5.502 5.530 5.458 5.482 4,978,232 -0.05(-0.94%)
Jun 10, 2004 5.545 5.576 5.480 5.534 6,368,392 +0.02(+0.40%)
Jun 09, 2004 5.550 5.578 5.504 5.513 7,938,002 -0.07(-1.33%)
Jun 08, 2004 5.584 5.615 5.565 5.587 6,014,542 -0.03(-0.58%)
Jun 07, 2004 5.574 5.624 5.534 5.619 4,159,465 +0.07(+1.22%)
Jun 04, 2004 5.567 5.591 5.515 5.552 7,927,446 +0.02(+0.43%)
Jun 03, 2004 5.563 5.598 5.515 5.528 6,763,089 -0.03(-0.63%)
Jun 02, 2004 5.521 5.578 5.484 5.563 7,462,988 +0.04(+0.75%)
Jun 01, 2004 5.430 5.534 5.408 5.521 10,059,729 +0.09(+1.73%)
May 28, 2004 5.465 5.476 5.406 5.428 6,858,551 -0.03(-0.56%)
May 27, 2004 5.443 5.550 5.419 5.458 10,459,015 +0.02(+0.28%)
May 26, 2004 5.406 5.447 5.371 5.443 7,641,979 +0.04(+0.73%)
May 25, 2004 5.262 5.423 5.238 5.404 11,498,996 +0.11(+2.06%)
May 24, 2004 5.330 5.371 5.218 5.295 13,392,166 -0.02(-0.45%)
May 21, 2004 5.273 5.351 5.266 5.319 8,258,349 +0.06(+1.20%)
May 20, 2004 5.277 5.295 5.205 5.255 12,696,856 -0.02(-0.41%)
May 19, 2004 5.295 5.380 5.238 5.277 15,492,322 +0.05(+0.92%)
May 18, 2004 5.218 5.316 5.218 5.229 12,227,350 +0.03(+0.59%)
May 17, 2004 5.166 5.249 5.120 5.199 13,030,972 +0.01(+0.13%)
May 14, 2004 5.107 5.210 5.079 5.192 12,603,690 +0.09(+1.75%)
May 13, 2004 5.166 5.201 5.077 5.103 10,742,188 -0.06(-1.18%)
May 12, 2004 5.099 5.181 5.042 5.164 9,809,142 +0.05(+0.98%)
May 11, 2004 5.153 5.201 5.090 5.114 6,835,604 -0.02(-0.34%)
May 10, 2004 5.109 5.212 5.077 5.131 11,475,590 +0.00(+0.09%)
May 07, 2004 5.236 5.308 5.114 5.127 12,150,247 -0.11(-2.08%)
May 06, 2004 5.382 5.384 5.153 5.236 15,395,942 -0.18(-3.34%)
May 05, 2004 5.358 5.434 5.310 5.417 7,576,808 +0.06(+1.14%)
May 04, 2004 5.445 5.447 5.303 5.356 9,443,359 -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.