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 (%)
Jul 31, 2006 5.354 5.391 5.288 5.310 6,969,158 -0.03(-0.49%)
Jul 28, 2006 5.288 5.369 5.266 5.336 8,823,317 +0.08(+1.58%)
Jul 27, 2006 5.367 5.421 5.240 5.253 10,351,621 -0.08(-1.47%)
Jul 26, 2006 5.436 5.439 5.327 5.332 10,069,367 -0.11(-2.04%)
Jul 25, 2006 5.343 5.471 5.308 5.443 14,780,949 +0.06(+1.09%)
Jul 24, 2006 5.160 5.399 5.247 5.384 15,828,273 +0.23(+4.39%)
Jul 21, 2006 5.227 5.234 5.157 5.157 9,430,967 -0.06(-1.21%)
Jul 20, 2006 5.312 5.323 5.212 5.221 8,268,905 -0.11(-2.08%)
Jul 19, 2006 5.118 5.360 5.144 5.332 14,839,236 +0.22(+4.22%)
Jul 18, 2006 5.197 5.197 5.035 5.116 22,681,776 -0.10(-1.96%)
Jul 17, 2006 5.072 5.229 5.064 5.218 10,957,894 +0.12(+2.39%)
Jul 14, 2006 5.140 5.188 5.057 5.096 11,751,419 -0.07(-1.35%)
Jul 13, 2006 5.214 5.249 5.123 5.166 17,418,076 -0.07(-1.37%)
Jul 12, 2006 5.275 5.360 5.229 5.238 11,246,115 +0.03(+0.59%)
Jul 11, 2006 5.175 5.223 5.103 5.208 8,902,715 +0.00(+0.04%)
Jul 10, 2006 5.155 5.284 5.155 5.205 10,558,608 +0.05(+0.97%)
Jul 07, 2006 5.033 5.165 5.020 5.155 20,695,440 +0.06(+1.24%)
Jul 06, 2006 5.077 5.103 4.983 5.092 30,094,280 +0.25(+5.13%)
Jul 05, 2006 4.892 4.924 4.828 4.844 14,237,552 -0.08(-1.72%)
Jul 03, 2006 4.985 4.998 4.900 4.929 3,871,703 -0.05(-1.05%)
Jun 30, 2006 4.977 4.992 4.940 4.981 9,617,301 +0.03(+0.53%)
Jun 29, 2006 4.953 4.970 4.911 4.955 10,914,753 +0.05(+0.93%)
Jun 28, 2006 4.913 4.944 4.841 4.909 7,149,984 +0.01(+0.13%)
Jun 27, 2006 4.953 4.987 4.898 4.902 8,780,176 -0.06(-1.27%)
Jun 26, 2006 4.955 5.003 4.946 4.966 7,653,912 -0.00(-0.04%)
Jun 23, 2006 4.968 5.020 4.929 4.968 9,354,781 -0.02(-0.48%)
Jun 22, 2006 4.987 5.011 4.944 4.992 7,508,425 -0.01(-0.22%)
Jun 21, 2006 4.935 5.011 4.933 5.003 5,785,985 +0.06(+1.19%)
Jun 20, 2006 4.924 4.972 4.898 4.944 6,457,429 +0.02(+0.40%)
Jun 19, 2006 4.987 5.001 4.896 4.924 7,685,120 -0.04(-0.83%)
Jun 16, 2006 5.001 5.011 4.953 4.966 10,097,822 -0.03(-0.70%)
Jun 15, 2006 4.905 5.016 4.896 5.001 14,066,364 +0.10(+2.00%)
Jun 14, 2006 4.848 4.979 4.841 4.902 16,047,193 +0.06(+1.17%)
Jun 13, 2006 4.902 4.966 4.846 4.846 15,431,282 -0.05(-1.11%)
Jun 12, 2006 5.033 5.053 4.898 4.900 11,477,426 -0.11(-2.26%)
Jun 09, 2006 5.070 5.099 5.011 5.014 7,521,275 -0.06(-1.20%)
Jun 08, 2006 5.011 5.109 4.935 5.075 12,022,200 +0.07(+1.39%)
Jun 07, 2006 5.070 5.105 5.005 5.005 8,376,299 -0.07(-1.37%)
Jun 06, 2006 5.094 5.120 4.992 5.075 9,422,706 +0.01(+0.26%)
Jun 05, 2006 5.136 5.151 5.059 5.062 6,222,446 -0.10(-1.98%)
Jun 02, 2006 5.225 5.227 5.105 5.164 8,172,984 -0.06(-1.13%)
Jun 01, 2006 5.175 5.251 5.140 5.223 10,190,530 +0.06(+1.10%)
May 31, 2006 5.077 5.168 5.077 5.166 9,387,367 +0.10(+2.02%)
May 30, 2006 5.109 5.131 5.051 5.064 8,149,578 -0.07(-1.40%)
May 26, 2006 5.175 5.175 5.109 5.136 8,113,321 -0.03(-0.67%)
May 25, 2006 5.175 5.184 5.125 5.170 7,667,680 +0.00(+0.08%)
May 24, 2006 5.090 5.166 5.057 5.166 22,781,828 +0.05(+1.02%)
May 23, 2006 5.177 5.197 5.114 5.114 12,643,618 -0.07(-1.30%)
May 22, 2006 5.210 5.227 5.112 5.181 8,385,937 -0.03(-0.59%)
May 19, 2006 5.229 5.262 5.168 5.212 11,476,508 +0.02(+0.29%)
May 18, 2006 5.155 5.234 5.127 5.197 12,058,457 +0.05(+0.97%)
May 17, 2006 5.153 5.181 5.096 5.147 12,943,772 -0.03(-0.55%)
May 16, 2006 5.205 5.240 5.118 5.175 15,606,142 -0.03(-0.54%)
May 15, 2006 5.105 5.247 5.077 5.203 11,852,388 +0.10(+1.92%)
May 12, 2006 5.221 5.234 5.103 5.105 13,181,508 -0.12(-2.21%)
May 11, 2006 5.286 5.295 5.201 5.221 10,006,949 -0.10(-1.80%)
May 10, 2006 5.321 5.345 5.293 5.316 6,681,855 -0.03(-0.61%)
May 09, 2006 5.349 5.386 5.340 5.349 7,794,809 -0.01(-0.12%)
May 08, 2006 5.288 5.432 5.284 5.356 12,374,673 +0.05(+0.86%)
May 05, 2006 5.295 5.334 5.275 5.310 10,201,544 +0.07(+1.41%)
May 04, 2006 5.105 5.277 5.105 5.236 19,051,022 +0.14(+2.74%)
May 03, 2006 5.216 5.216 5.083 5.096 27,150,116 -0.11(-2.17%)
May 02, 2006 5.208 5.262 5.170 5.210 19,595,336 +0.00(+0.04%)
May 01, 2006 5.279 5.327 5.199 5.208 10,158,862 -0.05(-0.95%)
Apr 28, 2006 5.290 5.316 5.231 5.258 10,839,026 -0.03(-0.58%)
Apr 27, 2006 5.262 5.314 5.205 5.288 16,989,876 +0.02(+0.46%)
Apr 26, 2006 5.306 5.358 5.258 5.264 11,307,155 -0.03(-0.58%)
Apr 25, 2006 5.288 5.347 5.266 5.295 5,631,777 +0.01(+0.12%)
Apr 24, 2006 5.321 5.349 5.249 5.288 6,484,507 -0.05(-0.98%)
Apr 21, 2006 5.399 5.399 5.321 5.340 10,131,784 -0.01(-0.20%)
Apr 20, 2006 5.314 5.393 5.301 5.351 4,203,983 +0.02(+0.45%)
Apr 19, 2006 5.308 5.340 5.275 5.327 6,059,519 +0.01(+0.12%)
Apr 18, 2006 5.231 5.336 5.231 5.321 5,940,651 +0.09(+1.79%)
Apr 17, 2006 5.266 5.290 5.218 5.227 8,894,913 -0.05(-0.99%)
Apr 13, 2006 5.275 5.306 5.262 5.279 6,195,368 +0.00(+0.08%)
Apr 12, 2006 5.284 5.314 5.258 5.275 8,218,879 -0.00(-0.04%)
Apr 11, 2006 5.316 5.319 5.269 5.277 12,612,410 -0.04(-0.78%)
Apr 10, 2006 5.325 5.338 5.290 5.319 14,945,253 -0.01(-0.25%)
Apr 07, 2006 5.358 5.386 5.290 5.332 11,285,126 -0.02(-0.45%)
Apr 06, 2006 5.312 5.369 5.295 5.356 16,882,024 +0.04(+0.82%)
Apr 05, 2006 5.327 5.351 5.299 5.312 11,971,715 -0.02(-0.41%)
Apr 04, 2006 5.316 5.397 5.295 5.334 30,252,160 +0.02(+0.37%)
Apr 03, 2006 5.406 5.432 5.253 5.314 24,974,232 -0.09(-1.73%)
Mar 31, 2006 5.469 5.515 5.401 5.408 18,045,002 -0.06(-1.08%)
Mar 30, 2006 5.495 5.539 5.458 5.467 11,801,904 -0.05(-0.87%)
Mar 29, 2006 5.447 5.515 5.417 5.515 12,269,574 +0.09(+1.61%)
Mar 28, 2006 5.491 5.491 5.423 5.428 13,792,829 -0.07(-1.19%)
Mar 27, 2006 5.489 5.578 5.471 5.493 13,415,113 -0.02(-0.32%)
Mar 24, 2006 5.628 5.635 5.484 5.510 16,544,695 -0.14(-2.43%)
Mar 23, 2006 5.661 5.726 5.641 5.648 17,138,118 +0.01(+0.19%)
Mar 22, 2006 5.632 5.665 5.554 5.637 12,582,119 -0.01(-0.23%)
Mar 21, 2006 5.598 5.665 5.556 5.650 13,801,549 +0.06(+1.01%)
Mar 20, 2006 5.563 5.604 5.558 5.593 9,668,703 +0.03(+0.55%)
Mar 17, 2006 5.545 5.589 5.534 5.563 16,281,257 +0.03(+0.59%)
Mar 16, 2006 5.523 5.541 5.508 5.530 8,427,702 +0.00(+0.08%)
Mar 15, 2006 5.523 5.541 5.504 5.526 11,381,505 +0.02(+0.28%)
Mar 14, 2006 5.452 5.517 5.439 5.510 6,342,691 +0.05(+0.92%)
Mar 13, 2006 5.452 5.489 5.447 5.460 5,330,706 +0.00(+0.00%)
Mar 10, 2006 5.415 5.471 5.404 5.460 9,648,050 +0.04(+0.80%)
Mar 09, 2006 5.399 5.436 5.356 5.417 14,603,794 +0.02(+0.32%)
Mar 08, 2006 5.251 5.417 5.251 5.399 20,169,484 +0.12(+2.27%)
Mar 07, 2006 5.240 5.279 5.210 5.279 11,018,935 +0.05(+0.92%)
Mar 06, 2006 5.273 5.282 5.199 5.231 3,777,618 -0.04(-0.83%)
Mar 03, 2006 5.266 5.351 5.242 5.275 9,089,508 -0.01(-0.25%)
Mar 02, 2006 5.295 5.347 5.255 5.288 10,662,330 -0.05(-0.98%)
Mar 01, 2006 5.338 5.373 5.295 5.340 7,252,330 +0.00(+0.08%)
Feb 28, 2006 5.382 5.408 5.312 5.336 9,238,208 -0.05(-0.85%)
Feb 27, 2006 5.273 5.401 5.273 5.382 8,553,454 +0.12(+2.32%)
Feb 24, 2006 5.303 5.303 5.188 5.260 12,176,866 -0.04(-0.78%)
Feb 23, 2006 5.330 5.393 5.295 5.301 9,967,939 -0.03(-0.49%)
Feb 22, 2006 5.229 5.395 5.218 5.327 17,705,380 -0.01(-0.24%)
Feb 21, 2006 5.338 5.423 5.332 5.340 14,688,241 +0.01(+0.25%)
Feb 17, 2006 5.449 5.449 5.319 5.327 8,375,840 -0.12(-2.20%)
Feb 16, 2006 5.454 5.456 5.425 5.447 15,676,361 +0.02(+0.40%)
Feb 15, 2006 5.362 5.428 5.340 5.425 17,210,172 +0.06(+1.18%)
Feb 14, 2006 5.332 5.369 5.312 5.362 11,834,030 +0.03(+0.57%)
Feb 13, 2006 5.308 5.345 5.303 5.332 11,971,256 +0.01(+0.12%)
Feb 10, 2006 5.327 5.375 5.290 5.325 13,303,130 -0.02(-0.29%)
Feb 09, 2006 5.388 5.417 5.330 5.340 12,118,579 -0.07(-1.25%)
Feb 08, 2006 5.445 5.445 5.349 5.408 19,229,094 +0.01(+0.12%)
Feb 07, 2006 5.458 5.534 5.367 5.401 9,468,601 -0.08(-1.47%)
Feb 06, 2006 5.388 5.497 5.388 5.482 7,797,104 +0.09(+1.74%)
Feb 03, 2006 5.556 5.576 5.380 5.388 14,925,977 -0.22(-3.85%)
Feb 02, 2006 5.541 5.619 5.502 5.604 14,639,134 +0.09(+1.70%)
Feb 01, 2006 5.552 5.554 5.447 5.510 12,037,804 -0.05(-0.94%)
Jan 31, 2006 5.497 5.585 5.465 5.563 17,061,472 +0.15(+2.74%)
Jan 30, 2006 5.436 5.467 5.412 5.415 10,300,678 -0.01(-0.16%)
Jan 27, 2006 5.362 5.443 5.347 5.423 20,283,762 +0.06(+1.18%)
Jan 26, 2006 5.358 5.436 5.330 5.360 10,255,242 +0.00(+0.08%)
Jan 25, 2006 5.306 5.371 5.282 5.356 8,243,204 +0.08(+1.44%)
Jan 24, 2006 5.262 5.332 5.229 5.279 13,549,586 +0.06(+1.13%)
Jan 23, 2006 5.120 5.316 5.120 5.221 7,765,896 -0.05(-0.91%)
Jan 20, 2006 5.393 5.404 5.255 5.269 10,205,216 -0.09(-1.75%)
Jan 19, 2006 5.371 5.388 5.330 5.362 7,102,254 +0.01(+0.12%)
Jan 18, 2006 5.334 5.443 5.316 5.356 9,740,758 -0.01(-0.16%)
Jan 17, 2006 5.386 5.406 5.336 5.364 7,961,408 -0.06(-1.12%)
Jan 13, 2006 5.443 5.467 5.384 5.425 9,434,639 -0.01(-0.16%)
Jan 12, 2006 5.469 5.506 5.406 5.434 12,451,777 -0.05(-0.95%)
Jan 11, 2006 5.447 5.552 5.439 5.486 15,509,303 +0.04(+0.72%)
Jan 10, 2006 5.432 5.447 5.415 5.447 15,185,743 +0.02(+0.28%)
Jan 09, 2006 5.362 5.447 5.316 5.432 16,588,754 +0.09(+1.67%)
Jan 06, 2006 5.327 5.349 5.277 5.343 22,330,680 +0.07(+1.32%)
Jan 05, 2006 5.327 5.377 5.231 5.273 26,831,144 -0.03(-0.49%)
Jan 04, 2006 5.044 5.325 5.038 5.299 37,672,924 +0.25(+5.05%)
Jan 03, 2006 5.055 5.062 4.918 5.044 13,443,568 -0.02(-0.34%)
Dec 30, 2005 5.007 5.090 5.007 5.062 6,873,237 +0.02(+0.30%)
Dec 29, 2005 5.014 5.079 5.003 5.046 4,526,166 +0.04(+0.83%)
Dec 28, 2005 4.968 5.046 4.963 5.005 6,884,711 +0.05(+0.97%)
Dec 27, 2005 4.985 5.042 4.946 4.957 7,372,575 -0.02(-0.39%)
Dec 23, 2005 4.968 5.014 4.968 4.977 8,061,001 +0.02(+0.40%)
Dec 22, 2005 4.985 4.985 4.929 4.957 8,236,778 +0.01(+0.22%)
Dec 21, 2005 4.979 5.001 4.926 4.946 11,850,093 +0.01(+0.18%)
Dec 20, 2005 4.970 4.981 4.916 4.937 12,439,385 -0.04(-0.83%)
Dec 19, 2005 4.998 5.040 4.966 4.979 9,068,396 -0.05(-1.04%)
Dec 16, 2005 5.164 5.164 5.020 5.031 12,277,376 -0.08(-1.66%)
Dec 15, 2005 5.116 5.120 5.046 5.116 11,003,330 +0.00(+0.04%)
Dec 14, 2005 5.059 5.151 5.046 5.114 11,136,426 +0.05(+1.08%)
Dec 13, 2005 4.990 5.072 4.948 5.059 6,912,707 +0.07(+1.40%)
Dec 12, 2005 5.007 5.052 4.981 4.990 4,812,551 -0.00(-0.04%)
Dec 09, 2005 4.931 5.033 4.924 4.992 12,589,462 +0.06(+1.19%)
Dec 08, 2005 4.859 4.933 4.857 4.933 11,629,797 +0.07(+1.43%)
Dec 07, 2005 4.885 4.909 4.798 4.863 7,381,754 -0.02(-0.49%)
Dec 06, 2005 4.863 4.935 4.859 4.887 8,235,402 +0.03(+0.67%)
Dec 05, 2005 4.741 4.882 4.678 4.855 7,051,769 -0.03(-0.62%)
Dec 02, 2005 4.865 4.935 4.861 4.885 7,983,897 +0.00(+0.04%)
Dec 01, 2005 4.883 4.920 4.807 4.883 9,160,645 +0.00(+0.00%)
Nov 30, 2005 4.950 4.968 4.852 4.883 18,229,960 -0.07(-1.45%)
Nov 29, 2005 4.994 5.007 4.948 4.955 8,208,324 +0.01(+0.22%)
Nov 28, 2005 4.990 4.990 4.905 4.944 13,529,392 -0.05(-0.92%)
Nov 25, 2005 4.979 4.996 4.874 4.990 4,460,536 +0.04(+0.79%)
Nov 23, 2005 4.957 4.972 4.924 4.950 6,674,053 -0.01(-0.13%)
Nov 22, 2005 4.933 4.961 4.902 4.957 7,880,174 +0.01(+0.26%)
Nov 21, 2005 4.883 4.961 4.859 4.944 9,645,297 +0.05(+0.98%)
Nov 18, 2005 4.896 4.905 4.837 4.896 11,384,259 +0.05(+1.13%)
Nov 17, 2005 4.831 4.865 4.796 4.841 13,294,868 +0.04(+0.86%)
Nov 16, 2005 4.772 4.824 4.752 4.800 10,849,123 +0.03(+0.59%)
Nov 15, 2005 4.822 4.892 4.748 4.772 19,202,016 -0.05(-1.04%)
Nov 14, 2005 4.837 4.848 4.778 4.822 19,442,506 -0.02(-0.32%)
Nov 11, 2005 4.859 4.990 4.789 4.837 10,721,535 -0.02(-0.49%)
Nov 10, 2005 4.815 4.876 4.783 4.861 14,182,019 +0.07(+1.36%)
Nov 09, 2005 4.820 4.837 4.757 4.796 11,132,754 -0.02(-0.45%)
Nov 08, 2005 4.804 4.826 4.741 4.818 11,343,412 -0.01(-0.27%)
Nov 07, 2005 4.844 4.892 4.804 4.831 42,067,372 -0.01(-0.27%)
Nov 04, 2005 4.787 4.861 4.759 4.844 17,524,094 +0.06(+1.18%)
Nov 03, 2005 4.717 4.820 4.691 4.787 28,595,808 -0.03(-0.68%)
Nov 02, 2005 4.696 4.835 4.685 4.820 22,161,786 +0.13(+2.79%)
Nov 01, 2005 4.678 4.700 4.617 4.689 11,526,992 -0.00(-0.05%)
Oct 31, 2005 4.613 4.722 4.613 4.691 11,077,680 +0.13(+2.87%)
Oct 28, 2005 4.467 4.567 4.458 4.560 10,681,606 +0.12(+2.70%)
Oct 27, 2005 4.536 4.536 4.428 4.441 9,799,045 -0.09(-1.92%)
Oct 26, 2005 4.489 4.645 4.465 4.528 13,834,135 +0.04(+0.82%)
Oct 25, 2005 4.528 4.543 4.475 4.491 12,210,369 -0.03(-0.67%)
Oct 24, 2005 4.508 4.604 4.506 4.521 14,232,045 +0.01(+0.24%)
Oct 21, 2005 4.587 4.589 4.497 4.510 16,245,459 -0.04(-0.91%)
Oct 20, 2005 4.576 4.661 4.536 4.552 16,496,046 -0.02(-0.52%)
Oct 19, 2005 4.512 4.576 4.467 4.576 15,118,736 +0.05(+1.01%)
Oct 18, 2005 4.519 4.554 4.491 4.530 15,504,714 -0.02(-0.53%)
Oct 17, 2005 4.554 4.565 4.510 4.554 14,201,754 -0.02(-0.48%)
Oct 14, 2005 4.541 4.591 4.519 4.576 13,365,088 +0.03(+0.77%)
Oct 13, 2005 4.554 4.597 4.482 4.541 18,307,064 -0.01(-0.24%)
Oct 12, 2005 4.630 4.680 4.543 4.552 27,219,876 -0.16(-3.42%)
Oct 11, 2005 4.770 4.852 4.709 4.713 29,306,264 +0.01(+0.14%)
Oct 10, 2005 4.750 4.815 4.706 4.706 25,839,354 +0.08(+1.84%)
Oct 07, 2005 4.652 4.709 4.600 4.621 17,887,582 -0.04(-0.89%)
Oct 06, 2005 4.410 4.687 4.425 4.663 41,002,148 +0.22(+4.85%)
Oct 05, 2005 4.460 4.499 4.447 4.447 15,577,228 -0.02(-0.44%)
Oct 04, 2005 4.454 4.528 4.454 4.467 8,738,411 +0.00(+0.10%)
Oct 03, 2005 4.484 4.517 4.454 4.462 8,211,995 +0.00(+0.00%)
Sep 30, 2005 4.434 4.475 4.399 4.462 11,217,660 +0.05(+1.09%)
Sep 29, 2005 4.384 4.441 4.347 4.414 11,015,722 -0.01(-0.15%)
Sep 28, 2005 4.454 4.526 4.380 4.421 8,569,059 -0.03(-0.69%)
Sep 27, 2005 4.499 4.502 4.428 4.451 8,580,073 -0.02(-0.54%)
Sep 26, 2005 4.482 4.558 4.430 4.475 12,340,252 -0.00(-0.10%)
Sep 23, 2005 4.480 4.554 4.475 4.480 21,275,094 -0.06(-1.30%)
Sep 22, 2005 4.425 4.565 4.380 4.539 17,980,290 +0.11(+2.56%)
Sep 21, 2005 4.526 4.526 4.408 4.425 15,226,131 -0.07(-1.60%)
Sep 20, 2005 4.543 4.608 4.465 4.497 18,707,726 -0.06(-1.29%)
Sep 19, 2005 4.576 4.648 4.539 4.556 14,301,346 -0.04(-0.90%)
Sep 16, 2005 4.678 4.678 4.595 4.597 15,461,572 -0.08(-1.72%)
Sep 15, 2005 4.765 4.765 4.669 4.678 10,240,555 -0.09(-1.83%)
Sep 14, 2005 4.573 4.837 4.573 4.765 34,613,564 +0.12(+2.68%)
Sep 13, 2005 4.661 4.674 4.632 4.641 12,642,241 -0.02(-0.42%)
Sep 12, 2005 4.652 4.676 4.641 4.661 14,587,272 -0.00(-0.05%)
Sep 09, 2005 4.630 4.685 4.615 4.663 15,920,063 +0.05(+0.99%)
Sep 08, 2005 4.680 4.682 4.608 4.617 17,886,664 -0.05(-1.12%)
Sep 07, 2005 4.595 4.669 4.560 4.669 23,560,666 +0.08(+1.85%)
Sep 06, 2005 4.480 4.597 4.447 4.584 18,146,430 +0.15(+3.34%)
Sep 02, 2005 4.480 4.530 4.401 4.436 8,970,640 -0.06(-1.31%)
Sep 01, 2005 4.558 5.223 4.484 4.495 12,290,227 -0.06(-1.34%)
Aug 31, 2005 4.550 4.569 4.469 4.556 14,683,652 +0.01(+0.14%)
Aug 30, 2005 4.587 4.589 4.506 4.550 12,494,459 -0.05(-1.04%)
Aug 29, 2005 4.608 4.630 4.550 4.597 9,499,351 -0.01(-0.24%)
Aug 26, 2005 4.615 4.626 4.576 4.608 10,309,857 -0.01(-0.14%)
Aug 25, 2005 4.634 4.693 4.597 4.615 12,662,894 -0.01(-0.24%)
Aug 24, 2005 4.661 4.674 4.617 4.626 12,015,315 -0.05(-1.16%)
Aug 23, 2005 4.685 4.717 4.652 4.680 14,576,257 -0.00(-0.05%)
Aug 22, 2005 4.820 4.820 4.656 4.682 8,318,472 -0.00(-0.09%)
Aug 19, 2005 4.741 4.743 4.663 4.687 12,584,873 -0.05(-1.15%)
Aug 18, 2005 4.796 4.796 4.728 4.741 13,371,054 -0.05(-1.14%)
Aug 17, 2005 4.789 4.848 4.761 4.796 22,102,122 -0.02(-0.36%)
Aug 16, 2005 4.850 4.876 4.794 4.813 21,135,114 -0.15(-2.94%)
Aug 15, 2005 4.955 4.979 4.885 4.959 8,017,400 +0.00(+0.09%)
Aug 12, 2005 4.994 5.022 4.926 4.955 13,265,496 -0.04(-0.79%)
Aug 11, 2005 4.994 5.009 4.955 4.994 6,966,863 +0.00(+0.00%)
Aug 10, 2005 5.001 5.075 4.981 4.994 10,260,290 +0.03(+0.53%)
Aug 09, 2005 4.924 4.979 4.920 4.968 9,471,814 +0.05(+1.06%)
Aug 08, 2005 4.929 4.985 4.913 4.916 7,566,252 -0.01(-0.27%)
Aug 05, 2005 4.924 4.961 4.898 4.929 9,495,679 -0.02(-0.35%)
Aug 04, 2005 4.979 5.014 4.848 4.946 18,265,758 -0.03(-0.61%)
Aug 03, 2005 5.007 5.007 4.963 4.977 16,060,961 -0.03(-0.57%)
Aug 02, 2005 5.079 5.086 4.998 5.005 13,412,819 -0.08(-1.59%)
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.