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 (%)
Aug 31, 2006 5.518 5.547 5.454 5.518 16,845,116 +0.00(+0.00%)
Aug 30, 2006 5.511 5.528 5.456 5.518 15,900,226 +0.01(+0.15%)
Aug 29, 2006 5.402 5.532 5.363 5.509 16,997,346 +0.02(+0.34%)
Aug 28, 2006 5.406 5.530 5.406 5.491 11,141,842 +0.09(+1.60%)
Aug 25, 2006 5.384 5.419 5.353 5.404 12,301,986 +0.00(+0.00%)
Aug 24, 2006 5.549 5.561 5.396 5.404 12,977,323 -0.14(-2.57%)
Aug 23, 2006 5.532 5.563 5.487 5.547 8,853,067 +0.00(+0.00%)
Aug 22, 2006 5.561 5.561 5.509 5.547 8,292,629 -0.01(-0.26%)
Aug 21, 2006 5.489 5.569 5.478 5.561 10,087,871 +0.03(+0.60%)
Aug 18, 2006 5.569 5.569 5.491 5.528 10,669,155 -0.04(-0.63%)
Aug 17, 2006 5.538 5.617 5.522 5.563 16,833,480 +0.00(+0.04%)
Aug 16, 2006 5.435 5.569 5.435 5.561 16,476,662 +0.02(+0.33%)
Aug 15, 2006 5.507 5.580 5.493 5.542 33,768,284 +0.09(+1.70%)
Aug 14, 2006 5.528 5.569 5.441 5.450 27,549,176 -0.06(-1.12%)
Aug 11, 2006 5.377 5.511 5.369 5.511 22,635,170 +0.13(+2.49%)
Aug 10, 2006 5.188 5.394 5.159 5.377 18,415,892 +0.15(+2.88%)
Aug 09, 2006 5.309 5.338 5.227 5.227 9,090,138 -0.04(-0.78%)
Aug 08, 2006 5.344 5.359 5.266 5.268 12,027,100 -0.05(-1.01%)
Aug 07, 2006 5.229 5.340 5.227 5.322 14,151,526 +0.00(+0.04%)
Aug 04, 2006 5.326 5.371 5.289 5.320 25,522,682 +0.05(+0.86%)
Aug 03, 2006 4.992 5.285 4.971 5.274 19,631,304 +0.28(+5.66%)
Aug 02, 2006 5.087 5.089 4.969 4.992 18,628,238 -0.09(-1.87%)
Aug 01, 2006 5.029 5.093 4.950 5.087 17,136,000 +0.06(+1.19%)
Jul 31, 2006 5.068 5.103 5.006 5.027 7,361,799 -0.02(-0.49%)
Jul 28, 2006 5.006 5.082 4.985 5.051 9,320,421 +0.08(+1.58%)
Jul 27, 2006 5.080 5.132 4.961 4.973 10,934,829 -0.07(-1.47%)
Jul 26, 2006 5.146 5.148 5.043 5.047 10,636,673 -0.11(-2.04%)
Jul 25, 2006 5.058 5.179 5.025 5.153 15,613,705 +0.06(+1.09%)
Jul 24, 2006 4.884 5.111 4.967 5.097 16,720,035 +0.21(+4.39%)
Jul 21, 2006 4.948 4.955 4.882 4.882 9,962,306 -0.06(-1.21%)
Jul 20, 2006 5.029 5.039 4.934 4.942 8,734,774 -0.11(-2.08%)
Jul 19, 2006 4.845 5.074 4.870 5.047 15,675,276 +0.20(+4.22%)
Jul 18, 2006 4.919 4.919 4.767 4.843 23,959,664 -0.10(-1.96%)
Jul 17, 2006 4.802 4.950 4.794 4.940 11,575,260 +0.12(+2.39%)
Jul 14, 2006 4.866 4.911 4.787 4.825 12,413,492 -0.07(-1.35%)
Jul 13, 2006 4.936 4.969 4.849 4.891 18,399,408 -0.07(-1.37%)
Jul 12, 2006 4.994 5.074 4.950 4.959 11,879,719 +0.03(+0.59%)
Jul 11, 2006 4.899 4.944 4.831 4.930 9,404,293 +0.00(+0.04%)
Jul 10, 2006 4.880 5.002 4.880 4.928 11,153,478 +0.05(+0.97%)
Jul 07, 2006 4.765 4.890 4.752 4.880 21,861,418 +0.06(+1.24%)
Jul 06, 2006 4.806 4.831 4.717 4.820 31,789,786 +0.24(+5.13%)
Jul 05, 2006 4.631 4.662 4.571 4.585 15,039,693 -0.08(-1.72%)
Jul 03, 2006 4.719 4.732 4.639 4.666 4,089,834 -0.05(-1.05%)
Jun 30, 2006 4.711 4.726 4.676 4.715 10,159,138 +0.02(+0.53%)
Jun 29, 2006 4.688 4.705 4.649 4.691 11,529,688 +0.04(+0.93%)
Jun 28, 2006 4.651 4.680 4.583 4.647 7,552,813 +0.01(+0.13%)
Jun 27, 2006 4.688 4.721 4.637 4.641 9,274,849 -0.06(-1.27%)
Jun 26, 2006 4.691 4.736 4.682 4.701 8,085,132 -0.00(-0.04%)
Jun 23, 2006 4.703 4.752 4.666 4.703 9,881,828 -0.02(-0.48%)
Jun 22, 2006 4.721 4.744 4.680 4.726 7,931,448 -0.01(-0.22%)
Jun 21, 2006 4.672 4.744 4.670 4.736 6,111,966 +0.06(+1.19%)
Jun 20, 2006 4.662 4.707 4.637 4.680 6,821,239 +0.02(+0.40%)
Jun 19, 2006 4.721 4.734 4.635 4.662 8,118,099 -0.04(-0.83%)
Jun 16, 2006 4.734 4.744 4.688 4.701 10,666,731 -0.03(-0.70%)
Jun 15, 2006 4.643 4.748 4.635 4.734 14,858,860 +0.09(+2.00%)
Jun 14, 2006 4.589 4.713 4.583 4.641 16,951,288 +0.05(+1.17%)
Jun 13, 2006 4.641 4.701 4.587 4.587 16,300,677 -0.05(-1.11%)
Jun 12, 2006 4.765 4.783 4.637 4.639 12,124,062 -0.11(-2.26%)
Jun 09, 2006 4.800 4.827 4.744 4.746 7,945,022 -0.06(-1.20%)
Jun 08, 2006 4.744 4.837 4.672 4.804 12,699,528 +0.07(+1.39%)
Jun 07, 2006 4.800 4.833 4.738 4.738 8,848,219 -0.07(-1.37%)
Jun 06, 2006 4.823 4.847 4.726 4.804 9,953,579 +0.01(+0.26%)
Jun 05, 2006 4.862 4.876 4.790 4.792 6,573,018 -0.10(-1.98%)
Jun 02, 2006 4.946 4.948 4.833 4.889 8,633,449 -0.06(-1.13%)
Jun 01, 2006 4.899 4.971 4.866 4.944 10,764,662 +0.05(+1.10%)
May 31, 2006 4.806 4.893 4.806 4.891 9,916,249 +0.10(+2.02%)
May 30, 2006 4.837 4.858 4.781 4.794 8,608,724 -0.07(-1.40%)
May 26, 2006 4.899 4.899 4.837 4.862 8,570,424 -0.03(-0.67%)
May 25, 2006 4.899 4.907 4.851 4.895 8,099,676 +0.00(+0.08%)
May 24, 2006 4.818 4.891 4.787 4.891 24,065,352 +0.05(+1.02%)
May 23, 2006 4.901 4.919 4.841 4.841 13,355,957 -0.06(-1.30%)
May 22, 2006 4.932 4.948 4.839 4.905 8,858,400 -0.03(-0.59%)
May 19, 2006 4.950 4.981 4.893 4.934 12,123,092 +0.01(+0.29%)
May 18, 2006 4.880 4.955 4.853 4.919 12,737,828 +0.05(+0.97%)
May 17, 2006 4.878 4.905 4.825 4.872 13,673,021 -0.03(-0.55%)
May 16, 2006 4.928 4.961 4.845 4.899 16,485,389 -0.03(-0.54%)
May 15, 2006 4.833 4.967 4.806 4.926 12,520,149 +0.09(+1.92%)
May 12, 2006 4.942 4.955 4.831 4.833 13,924,151 -0.11(-2.21%)
May 11, 2006 5.004 5.012 4.924 4.942 10,570,739 -0.09(-1.80%)
May 10, 2006 5.037 5.060 5.010 5.033 7,058,310 -0.03(-0.61%)
May 09, 2006 5.064 5.099 5.056 5.064 8,233,968 -0.01(-0.12%)
May 08, 2006 5.006 5.142 5.002 5.070 13,071,860 +0.04(+0.86%)
May 05, 2006 5.012 5.049 4.994 5.027 10,776,297 +0.07(+1.41%)
May 04, 2006 4.833 4.996 4.833 4.957 20,124,352 +0.13(+2.74%)
May 03, 2006 4.938 4.938 4.812 4.825 28,679,748 -0.11(-2.17%)
May 02, 2006 4.930 4.981 4.895 4.932 20,699,334 +0.00(+0.04%)
May 01, 2006 4.998 5.043 4.922 4.930 10,731,210 -0.05(-0.95%)
Apr 28, 2006 5.008 5.033 4.952 4.977 11,449,695 -0.03(-0.58%)
Apr 27, 2006 4.981 5.031 4.928 5.006 17,947,082 +0.02(+0.46%)
Apr 26, 2006 5.023 5.072 4.977 4.983 11,944,198 -0.03(-0.58%)
Apr 25, 2006 5.006 5.062 4.985 5.012 5,949,071 +0.01(+0.12%)
Apr 24, 2006 5.037 5.064 4.969 5.006 6,849,843 -0.05(-0.98%)
Apr 21, 2006 5.111 5.111 5.037 5.056 10,702,607 -0.01(-0.20%)
Apr 20, 2006 5.031 5.105 5.018 5.066 4,440,835 +0.02(+0.45%)
Apr 19, 2006 5.025 5.056 4.994 5.043 6,400,911 +0.01(+0.12%)
Apr 18, 2006 4.952 5.051 4.952 5.037 6,275,346 +0.09(+1.79%)
Apr 17, 2006 4.985 5.008 4.940 4.948 9,396,051 -0.05(-0.99%)
Apr 13, 2006 4.994 5.023 4.981 4.998 6,544,414 +0.00(+0.08%)
Apr 12, 2006 5.002 5.031 4.977 4.994 8,681,930 -0.00(-0.04%)
Apr 11, 2006 5.033 5.035 4.988 4.996 13,322,990 -0.04(-0.78%)
Apr 10, 2006 5.041 5.054 5.008 5.035 15,787,266 -0.01(-0.25%)
Apr 07, 2006 5.072 5.099 5.008 5.047 11,920,928 -0.02(-0.45%)
Apr 06, 2006 5.029 5.082 5.012 5.070 17,833,154 +0.04(+0.82%)
Apr 05, 2006 5.043 5.066 5.016 5.029 12,646,199 -0.02(-0.41%)
Apr 04, 2006 5.033 5.109 5.012 5.049 31,956,560 +0.02(+0.37%)
Apr 03, 2006 5.117 5.142 4.973 5.031 26,381,276 -0.09(-1.73%)
Mar 31, 2006 5.177 5.221 5.113 5.120 19,061,654 -0.06(-1.08%)
Mar 30, 2006 5.202 5.243 5.167 5.175 12,466,821 -0.05(-0.87%)
Mar 29, 2006 5.157 5.221 5.128 5.221 12,960,839 +0.08(+1.61%)
Mar 28, 2006 5.198 5.198 5.134 5.138 14,569,915 -0.06(-1.19%)
Mar 27, 2006 5.196 5.280 5.179 5.200 14,170,918 -0.02(-0.32%)
Mar 24, 2006 5.328 5.334 5.192 5.217 17,476,820 -0.13(-2.43%)
Mar 23, 2006 5.359 5.421 5.340 5.346 18,103,676 +0.01(+0.19%)
Mar 22, 2006 5.332 5.363 5.258 5.336 13,290,993 -0.01(-0.23%)
Mar 21, 2006 5.299 5.363 5.260 5.349 14,579,126 +0.05(+1.01%)
Mar 20, 2006 5.266 5.305 5.262 5.295 10,213,436 +0.03(+0.55%)
Mar 17, 2006 5.250 5.291 5.239 5.266 17,198,540 +0.03(+0.59%)
Mar 16, 2006 5.229 5.245 5.214 5.235 8,902,517 +0.00(+0.08%)
Mar 15, 2006 5.229 5.245 5.210 5.231 12,022,737 +0.01(+0.28%)
Mar 14, 2006 5.161 5.223 5.148 5.217 6,700,037 +0.05(+0.92%)
Mar 13, 2006 5.161 5.196 5.157 5.169 5,631,037 +0.00(+0.00%)
Mar 10, 2006 5.126 5.179 5.115 5.169 10,191,620 +0.04(+0.80%)
Mar 09, 2006 5.111 5.146 5.070 5.128 15,426,569 +0.02(+0.32%)
Mar 08, 2006 4.971 5.128 4.971 5.111 21,305,828 +0.11(+2.27%)
Mar 07, 2006 4.961 4.998 4.932 4.998 11,639,739 +0.05(+0.92%)
Mar 06, 2006 4.992 5.000 4.922 4.952 3,990,449 -0.04(-0.83%)
Mar 03, 2006 4.985 5.066 4.963 4.994 9,601,609 -0.01(-0.25%)
Mar 02, 2006 5.012 5.062 4.975 5.006 11,263,044 -0.05(-0.98%)
Mar 01, 2006 5.054 5.087 5.012 5.056 7,660,925 +0.00(+0.08%)
Feb 28, 2006 5.095 5.120 5.029 5.051 9,758,687 -0.04(-0.85%)
Feb 27, 2006 4.992 5.113 4.992 5.095 9,035,354 +0.12(+2.32%)
Feb 24, 2006 5.021 5.021 4.911 4.979 12,862,908 -0.04(-0.78%)
Feb 23, 2006 5.045 5.105 5.012 5.018 10,529,531 -0.02(-0.49%)
Feb 22, 2006 4.950 5.107 4.940 5.043 18,702,898 -0.01(-0.24%)
Feb 21, 2006 5.054 5.134 5.047 5.056 15,515,774 +0.01(+0.25%)
Feb 17, 2006 5.159 5.159 5.035 5.043 8,847,734 -0.11(-2.20%)
Feb 16, 2006 5.163 5.165 5.136 5.157 16,559,564 +0.02(+0.40%)
Feb 15, 2006 5.076 5.138 5.056 5.136 18,179,790 +0.06(+1.18%)
Feb 14, 2006 5.047 5.082 5.029 5.076 12,500,757 +0.03(+0.57%)
Feb 13, 2006 5.025 5.060 5.021 5.047 12,645,715 +0.01(+0.12%)
Feb 10, 2006 5.043 5.089 5.008 5.041 14,052,625 -0.01(-0.29%)
Feb 09, 2006 5.101 5.128 5.045 5.056 12,801,338 -0.06(-1.25%)
Feb 08, 2006 5.155 5.155 5.064 5.120 20,312,458 +0.01(+0.12%)
Feb 07, 2006 5.167 5.239 5.080 5.113 10,002,060 -0.08(-1.47%)
Feb 06, 2006 5.101 5.204 5.101 5.190 8,236,392 +0.09(+1.74%)
Feb 03, 2006 5.260 5.278 5.093 5.101 15,766,904 -0.20(-3.85%)
Feb 02, 2006 5.245 5.320 5.208 5.305 15,463,900 +0.09(+1.70%)
Feb 01, 2006 5.256 5.258 5.157 5.217 12,716,012 -0.05(-0.94%)
Jan 31, 2006 5.204 5.287 5.173 5.266 18,022,712 +0.14(+2.74%)
Jan 30, 2006 5.146 5.175 5.124 5.126 10,881,016 -0.01(-0.16%)
Jan 27, 2006 5.076 5.153 5.062 5.134 21,426,546 +0.06(+1.18%)
Jan 26, 2006 5.072 5.146 5.045 5.074 10,833,020 +0.00(+0.08%)
Jan 25, 2006 5.023 5.084 5.000 5.070 8,707,625 +0.07(+1.44%)
Jan 24, 2006 4.981 5.047 4.950 4.998 14,312,967 +0.06(+1.13%)
Jan 23, 2006 4.847 5.033 4.847 4.942 8,203,425 -0.05(-0.91%)
Jan 20, 2006 5.105 5.115 4.975 4.988 10,780,176 -0.09(-1.75%)
Jan 19, 2006 5.084 5.101 5.045 5.076 7,502,393 +0.01(+0.12%)
Jan 18, 2006 5.049 5.153 5.032 5.070 10,289,551 -0.01(-0.16%)
Jan 17, 2006 5.099 5.117 5.051 5.078 8,409,953 -0.06(-1.12%)
Jan 13, 2006 5.153 5.175 5.097 5.136 9,966,184 -0.01(-0.16%)
Jan 12, 2006 5.177 5.212 5.117 5.144 13,153,308 -0.05(-0.95%)
Jan 11, 2006 5.157 5.256 5.148 5.194 16,383,094 +0.04(+0.72%)
Jan 10, 2006 5.142 5.157 5.126 5.157 16,041,305 +0.01(+0.28%)
Jan 09, 2006 5.076 5.157 5.033 5.142 17,523,362 +0.08(+1.67%)
Jan 06, 2006 5.043 5.064 4.996 5.058 23,588,786 +0.07(+1.32%)
Jan 05, 2006 5.043 5.091 4.952 4.992 28,342,806 -0.02(-0.49%)
Jan 04, 2006 4.775 5.041 4.770 5.016 39,795,412 +0.24(+5.05%)
Jan 03, 2006 4.785 4.792 4.655 4.775 14,200,976 -0.02(-0.34%)
Dec 30, 2005 4.740 4.818 4.740 4.792 7,260,474 +0.01(+0.30%)
Dec 29, 2005 4.746 4.808 4.736 4.777 4,781,170 +0.04(+0.83%)
Dec 28, 2005 4.703 4.777 4.699 4.738 7,272,595 +0.05(+0.97%)
Dec 27, 2005 4.719 4.773 4.682 4.693 7,787,945 -0.02(-0.39%)
Dec 23, 2005 4.703 4.746 4.703 4.711 8,515,156 +0.02(+0.40%)
Dec 22, 2005 4.719 4.719 4.666 4.693 8,700,837 +0.01(+0.22%)
Dec 21, 2005 4.713 4.734 4.664 4.682 12,517,725 +0.01(+0.18%)
Dec 20, 2005 4.705 4.715 4.653 4.674 13,140,218 -0.04(-0.83%)
Dec 19, 2005 4.732 4.771 4.701 4.713 9,579,308 -0.05(-1.04%)
Dec 16, 2005 4.889 4.889 4.752 4.763 12,969,081 -0.08(-1.66%)
Dec 15, 2005 4.843 4.847 4.777 4.843 11,623,256 +0.00(+0.04%)
Dec 14, 2005 4.790 4.876 4.777 4.841 11,763,850 +0.05(+1.08%)
Dec 13, 2005 4.724 4.802 4.684 4.790 7,302,168 +0.07(+1.40%)
Dec 12, 2005 4.740 4.782 4.715 4.724 5,083,689 -0.00(-0.04%)
Dec 09, 2005 4.668 4.765 4.662 4.726 13,298,750 +0.06(+1.19%)
Dec 08, 2005 4.600 4.670 4.598 4.670 12,285,018 +0.07(+1.43%)
Dec 07, 2005 4.625 4.647 4.542 4.604 7,797,641 -0.02(-0.49%)
Dec 06, 2005 4.604 4.672 4.600 4.627 8,699,383 +0.03(+0.67%)
Dec 05, 2005 4.488 4.621 4.429 4.596 7,449,064 -0.03(-0.62%)
Dec 02, 2005 4.606 4.672 4.602 4.625 8,433,708 +0.00(+0.04%)
Dec 01, 2005 4.622 4.658 4.550 4.622 9,676,754 +0.00(+0.00%)
Nov 30, 2005 4.686 4.703 4.594 4.622 19,257,032 -0.07(-1.45%)
Nov 29, 2005 4.728 4.740 4.684 4.691 8,670,779 +0.01(+0.22%)
Nov 28, 2005 4.724 4.724 4.643 4.680 14,291,635 -0.04(-0.92%)
Nov 25, 2005 4.713 4.730 4.614 4.724 4,711,842 +0.04(+0.79%)
Nov 23, 2005 4.693 4.707 4.662 4.686 7,050,068 -0.01(-0.13%)
Nov 22, 2005 4.670 4.697 4.641 4.693 8,324,142 +0.01(+0.26%)
Nov 21, 2005 4.622 4.697 4.600 4.680 10,188,711 +0.05(+0.98%)
Nov 18, 2005 4.635 4.643 4.579 4.635 12,025,646 +0.05(+1.13%)
Nov 17, 2005 4.573 4.606 4.540 4.583 14,043,899 +0.04(+0.86%)
Nov 16, 2005 4.517 4.567 4.499 4.544 11,460,361 +0.03(+0.59%)
Nov 15, 2005 4.565 4.631 4.495 4.517 20,283,854 -0.05(-1.04%)
Nov 14, 2005 4.579 4.589 4.523 4.565 20,537,894 -0.01(-0.32%)
Nov 11, 2005 4.600 4.724 4.534 4.579 11,325,584 -0.02(-0.49%)
Nov 10, 2005 4.559 4.616 4.528 4.602 14,981,031 +0.06(+1.36%)
Nov 09, 2005 4.563 4.579 4.503 4.540 11,759,972 -0.02(-0.45%)
Nov 08, 2005 4.548 4.569 4.488 4.561 11,982,498 -0.01(-0.27%)
Nov 07, 2005 4.585 4.631 4.548 4.573 44,437,440 -0.01(-0.27%)
Nov 04, 2005 4.532 4.602 4.505 4.585 18,511,398 +0.05(+1.18%)
Nov 03, 2005 4.466 4.563 4.441 4.532 30,206,890 -0.03(-0.68%)
Nov 02, 2005 4.445 4.577 4.435 4.563 23,410,376 +0.12(+2.79%)
Nov 01, 2005 4.429 4.449 4.371 4.439 12,176,421 -0.00(-0.05%)
Oct 31, 2005 4.367 4.470 4.367 4.441 11,701,795 +0.12(+2.87%)
Oct 28, 2005 4.228 4.323 4.220 4.317 11,283,406 +0.11(+2.70%)
Oct 27, 2005 4.294 4.294 4.191 4.204 10,351,121 -0.08(-1.92%)
Oct 26, 2005 4.249 4.398 4.226 4.286 14,613,548 +0.04(+0.82%)
Oct 25, 2005 4.286 4.301 4.237 4.251 12,898,299 -0.03(-0.67%)
Oct 24, 2005 4.268 4.358 4.266 4.280 15,033,875 +0.01(+0.24%)
Oct 21, 2005 4.342 4.344 4.257 4.270 17,160,726 -0.04(-0.91%)
Oct 20, 2005 4.332 4.412 4.294 4.309 17,425,430 -0.02(-0.52%)
Oct 19, 2005 4.272 4.332 4.228 4.332 15,970,523 +0.04(+1.01%)
Oct 18, 2005 4.278 4.311 4.251 4.288 16,378,246 -0.02(-0.53%)
Oct 17, 2005 4.311 4.321 4.270 4.311 15,001,878 -0.02(-0.48%)
Oct 14, 2005 4.299 4.346 4.278 4.332 14,118,074 +0.03(+0.77%)
Oct 13, 2005 4.311 4.352 4.243 4.299 19,338,480 -0.01(-0.24%)
Oct 12, 2005 4.383 4.431 4.301 4.309 28,753,438 -0.15(-3.42%)
Oct 11, 2005 4.515 4.594 4.457 4.462 30,957,372 +0.01(+0.14%)
Oct 10, 2005 4.497 4.559 4.455 4.455 27,295,138 +0.08(+1.84%)
Oct 07, 2005 4.404 4.457 4.354 4.375 18,895,366 -0.04(-0.89%)
Oct 06, 2005 4.175 4.437 4.189 4.414 43,312,204 +0.20(+4.85%)
Oct 05, 2005 4.222 4.259 4.210 4.210 16,454,846 -0.02(-0.44%)
Oct 04, 2005 4.216 4.286 4.216 4.228 9,230,732 +0.00(+0.10%)
Oct 03, 2005 4.245 4.276 4.216 4.224 8,674,658 +0.00(+0.00%)
Sep 30, 2005 4.198 4.237 4.165 4.224 11,849,661 +0.05(+1.09%)
Sep 29, 2005 4.150 4.204 4.115 4.179 11,636,346 -0.01(-0.15%)
Sep 28, 2005 4.216 4.284 4.146 4.185 9,051,838 -0.03(-0.69%)
Sep 27, 2005 4.259 4.261 4.191 4.214 9,063,473 -0.02(-0.54%)
Sep 26, 2005 4.243 4.315 4.193 4.237 13,035,500 -0.00(-0.10%)
Sep 23, 2005 4.241 4.311 4.237 4.241 22,473,728 -0.06(-1.30%)
Sep 22, 2005 4.189 4.321 4.146 4.297 18,993,296 +0.11(+2.56%)
Sep 21, 2005 4.284 4.284 4.173 4.189 16,083,968 -0.07(-1.60%)
Sep 20, 2005 4.301 4.363 4.226 4.257 19,761,716 -0.06(-1.29%)
Sep 19, 2005 4.332 4.400 4.297 4.313 15,107,081 -0.04(-0.90%)
Sep 16, 2005 4.429 4.429 4.350 4.352 16,332,674 -0.08(-1.72%)
Sep 15, 2005 4.511 4.511 4.420 4.429 10,817,506 -0.08(-1.83%)
Sep 14, 2005 4.330 4.579 4.330 4.511 36,563,684 +0.12(+2.68%)
Sep 13, 2005 4.412 4.424 4.385 4.394 13,354,503 -0.02(-0.42%)
Sep 12, 2005 4.404 4.426 4.394 4.412 15,409,116 -0.00(-0.05%)
Sep 09, 2005 4.383 4.435 4.369 4.414 16,816,996 +0.04(+0.99%)
Sep 08, 2005 4.431 4.433 4.363 4.371 18,894,396 -0.05(-1.12%)
Sep 07, 2005 4.350 4.420 4.317 4.420 24,888,070 +0.08(+1.85%)
Sep 06, 2005 4.241 4.352 4.210 4.340 19,168,798 +0.14(+3.34%)
Sep 02, 2005 4.241 4.288 4.167 4.200 9,476,044 -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.