Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 7.101 7.258 7.068 7.206 31,106,050 +0.09(+1.22%)
Mar 28, 2008 7.118 7.179 6.990 7.118 24,436,962 -0.13(-1.80%)
Mar 27, 2008 7.386 7.434 7.245 7.249 20,623,954 -0.06(-0.86%)
Mar 26, 2008 7.482 7.482 7.259 7.312 22,404,438 -0.19(-2.58%)
Mar 25, 2008 7.511 7.537 7.397 7.506 26,010,390 +0.01(+0.17%)
Mar 24, 2008 7.456 7.611 7.373 7.493 30,217,082 +0.10(+1.36%)
Mar 21, 2008 7.020 7.421 7.020 7.393 37,577,188 +0.00(+0.00%)
Mar 20, 2008 7.020 7.421 7.020 7.393 37,577,188 +0.35(+4.95%)
Mar 19, 2008 7.216 7.299 7.036 7.044 25,623,432 -0.15(-2.12%)
Mar 18, 2008 6.962 7.199 6.962 7.197 37,639,108 +0.25(+3.57%)
Mar 17, 2008 6.850 7.049 6.772 6.948 40,265,368 -0.08(-1.15%)
Mar 14, 2008 7.062 7.169 6.831 7.029 34,731,572 -0.03(-0.40%)
Mar 13, 2008 7.003 7.112 6.942 7.057 50,663,336 -0.03(-0.40%)
Mar 12, 2008 7.125 7.247 7.025 7.086 40,321,056 -0.03(-0.37%)
Mar 11, 2008 6.887 7.112 6.887 7.112 34,457,120 +0.33(+4.88%)
Mar 10, 2008 6.802 6.877 6.745 6.781 21,501,296 -0.03(-0.42%)
Mar 07, 2008 6.787 6.918 6.711 6.809 26,358,990 -0.05(-0.67%)
Mar 06, 2008 7.203 7.203 6.842 6.855 26,728,050 -0.35(-4.84%)
Mar 05, 2008 7.275 7.321 7.081 7.203 26,333,042 -0.04(-0.54%)
Mar 04, 2008 7.040 7.267 7.040 7.243 43,551,616 +0.12(+1.71%)
Mar 03, 2008 6.951 7.125 6.911 7.121 28,698,774 +0.15(+2.13%)
Feb 29, 2008 7.005 7.136 6.925 6.972 23,062,278 -0.14(-1.90%)
Feb 28, 2008 7.086 7.206 7.075 7.108 22,123,106 -0.05(-0.76%)
Feb 27, 2008 7.227 7.254 7.101 7.162 29,436,312 -0.10(-1.32%)
Feb 26, 2008 7.105 7.280 7.094 7.258 29,709,910 +0.10(+1.46%)
Feb 25, 2008 7.081 7.179 6.999 7.153 34,994,632 +0.08(+1.11%)
Feb 22, 2008 6.855 7.081 6.831 7.075 42,253,460 +0.29(+4.20%)
Feb 21, 2008 6.831 6.957 6.781 6.789 35,608,424 -0.00(-0.06%)
Feb 20, 2008 6.495 6.925 6.495 6.794 45,970,224 +0.32(+4.88%)
Feb 19, 2008 6.565 6.646 6.460 6.478 18,923,052 -0.07(-1.03%)
Feb 18, 2008 6.493 6.561 6.415 6.545 0 +0.00(+0.00%)
Feb 15, 2008 6.493 6.561 6.415 6.545 19,512,312 +0.03(+0.43%)
Feb 14, 2008 6.746 6.807 6.497 6.517 22,839,770 -0.24(-3.52%)
Feb 13, 2008 6.755 6.792 6.615 6.755 21,211,856 +0.07(+1.08%)
Feb 12, 2008 6.787 6.813 6.624 6.683 23,124,682 -0.05(-0.74%)
Feb 11, 2008 6.598 6.783 6.532 6.733 19,306,010 +0.12(+1.85%)
Feb 08, 2008 6.829 6.887 6.606 6.611 28,285,338 -0.20(-2.97%)
Feb 07, 2008 6.678 6.911 6.678 6.813 34,941,124 +0.08(+1.26%)
Feb 06, 2008 6.813 6.903 6.694 6.728 25,473,432 -0.05(-0.77%)
Feb 05, 2008 6.744 6.957 6.744 6.781 36,140,652 -0.07(-1.02%)
Feb 04, 2008 7.038 7.088 6.783 6.850 23,397,834 -0.14(-2.06%)
Feb 01, 2008 6.892 7.014 6.824 6.994 34,136,948 +0.11(+1.55%)
Jan 31, 2008 6.713 6.972 6.659 6.887 54,918,752 +0.08(+1.18%)
Jan 30, 2008 6.929 6.948 6.765 6.807 40,893,984 -0.12(-1.76%)
Jan 29, 2008 6.896 6.955 6.633 6.929 36,843,068 +0.09(+1.31%)
Jan 28, 2008 6.606 6.857 6.563 6.840 26,887,274 +0.25(+3.87%)
Jan 25, 2008 6.813 6.816 6.530 6.585 27,835,906 -0.18(-2.64%)
Jan 24, 2008 6.962 6.962 6.746 6.763 54,481,996 -0.15(-2.24%)
Jan 23, 2008 6.460 6.951 6.415 6.918 62,961,388 +0.44(+6.87%)
Jan 22, 2008 5.979 6.493 5.958 6.473 41,589,904 +0.18(+2.87%)
Jan 21, 2008 6.393 6.469 6.160 6.293 0 +0.00(+0.00%)
Jan 18, 2008 6.393 6.469 6.160 6.293 30,687,638 -0.03(-0.55%)
Jan 17, 2008 6.262 6.428 6.258 6.327 44,691,736 +0.09(+1.47%)
Jan 16, 2008 6.134 6.319 6.123 6.236 29,475,850 +0.06(+0.99%)
Jan 15, 2008 6.175 6.243 6.118 6.175 24,375,932 -0.07(-1.05%)
Jan 14, 2008 6.234 6.247 6.086 6.240 20,436,844 +0.08(+1.31%)
Jan 11, 2008 6.131 6.282 6.059 6.160 31,588,388 -0.04(-0.63%)
Jan 10, 2008 5.768 6.288 5.768 6.199 50,877,352 +0.40(+6.87%)
Jan 09, 2008 5.802 5.825 5.554 5.800 28,258,526 +0.01(+0.11%)
Jan 08, 2008 6.007 6.046 5.781 5.794 24,505,498 -0.20(-3.27%)
Jan 07, 2008 5.940 6.073 5.870 5.990 22,608,964 +0.05(+0.84%)
Jan 04, 2008 6.031 6.086 5.900 5.940 26,556,220 -0.14(-2.26%)
Jan 03, 2008 6.140 6.210 6.059 6.077 17,176,760 -0.03(-0.54%)
Jan 02, 2008 6.253 6.290 6.020 6.110 19,054,212 -0.15(-2.40%)
Jan 01, 2008 6.186 6.365 6.171 6.260 0 +0.00(+0.00%)
Dec 31, 2007 6.186 6.365 6.171 6.260 12,508,724 +0.04(+0.67%)
Dec 28, 2007 6.293 6.341 6.212 6.219 9,784,216 -0.04(-0.59%)
Dec 27, 2007 6.304 6.362 6.256 6.256 12,130,989 -0.08(-1.20%)
Dec 26, 2007 6.397 6.423 6.223 6.332 8,708,745 -0.12(-1.89%)
Dec 24, 2007 6.343 6.500 6.343 6.454 3,656,924 +0.06(+0.89%)
Dec 21, 2007 6.360 6.441 6.323 6.397 19,888,198 +0.10(+1.63%)
Dec 20, 2007 6.240 6.319 6.144 6.295 14,431,128 +0.08(+1.23%)
Dec 19, 2007 6.471 6.471 6.188 6.219 17,317,952 -0.19(-2.99%)
Dec 18, 2007 6.358 6.497 6.266 6.410 23,441,866 +0.11(+1.76%)
Dec 17, 2007 6.264 6.421 6.240 6.299 13,641,660 +0.00(+0.03%)
Dec 14, 2007 6.402 6.452 6.290 6.297 14,140,576 -0.18(-2.73%)
Dec 13, 2007 6.567 6.615 6.336 6.473 22,306,928 -0.11(-1.66%)
Dec 12, 2007 6.665 6.741 6.480 6.582 18,537,420 +0.08(+1.17%)
Dec 11, 2007 6.726 6.785 6.471 6.506 26,466,436 -0.22(-3.33%)
Dec 10, 2007 6.724 6.752 6.637 6.731 14,086,906 +0.01(+0.16%)
Dec 07, 2007 6.530 6.739 6.530 6.720 20,914,410 +0.18(+2.77%)
Dec 06, 2007 6.373 6.635 6.258 6.539 28,511,366 +0.22(+3.48%)
Dec 05, 2007 6.354 6.434 6.273 6.319 16,818,756 +0.00(+0.00%)
Dec 04, 2007 6.177 6.362 6.110 6.319 22,670,532 +0.08(+1.29%)
Dec 03, 2007 6.430 6.430 6.238 6.238 16,413,036 -0.15(-2.42%)
Nov 30, 2007 6.262 6.432 6.249 6.393 22,119,324 +0.27(+4.49%)
Nov 29, 2007 6.216 6.216 6.090 6.118 18,257,066 -0.11(-1.78%)
Nov 28, 2007 5.996 6.284 5.985 6.229 25,265,312 +0.27(+4.50%)
Nov 27, 2007 5.953 6.070 5.913 5.961 20,005,316 +0.02(+0.26%)
Nov 26, 2007 6.227 6.227 5.937 5.946 33,446,016 -0.27(-4.31%)
Nov 23, 2007 6.201 6.243 6.151 6.214 11,940,718 +0.05(+0.81%)
Nov 21, 2007 6.131 6.258 6.051 6.164 17,585,828 -0.06(-0.95%)
Nov 20, 2007 6.155 6.334 6.107 6.223 27,287,470 +0.08(+1.35%)
Nov 19, 2007 6.365 6.365 6.136 6.140 25,175,478 -0.25(-3.95%)
Nov 16, 2007 6.428 6.482 6.280 6.393 23,317,500 +0.01(+0.20%)
Nov 15, 2007 6.336 6.471 6.325 6.380 19,889,368 +0.01(+0.10%)
Nov 14, 2007 6.654 6.654 6.354 6.373 40,201,876 -0.25(-3.85%)
Nov 13, 2007 6.491 6.755 6.419 6.628 40,687,396 +0.24(+3.75%)
Nov 12, 2007 6.127 6.471 6.127 6.388 29,343,806 +0.19(+3.02%)
Nov 09, 2007 6.184 6.341 6.142 6.201 30,900,518 -0.01(-0.21%)
Nov 08, 2007 6.112 6.347 6.009 6.214 38,893,568 +0.27(+4.51%)
Nov 07, 2007 5.896 6.057 5.892 5.946 30,195,708 -0.04(-0.66%)
Nov 06, 2007 5.972 6.007 5.800 5.985 21,348,990 +0.01(+0.15%)
Nov 05, 2007 5.968 6.049 5.905 5.977 22,347,082 -0.07(-1.22%)
Nov 02, 2007 6.075 6.118 5.905 6.051 26,513,092 -0.02(-0.25%)
Nov 01, 2007 6.308 6.317 6.042 6.066 29,358,904 -0.24(-3.77%)
Oct 31, 2007 6.273 6.421 6.229 6.304 30,792,848 +0.10(+1.58%)
Oct 30, 2007 6.155 6.247 6.101 6.205 15,695,637 +0.02(+0.25%)
Oct 29, 2007 6.275 6.319 6.175 6.190 12,408,177 -0.07(-1.11%)
Oct 26, 2007 6.301 6.332 6.153 6.260 16,258,310 +0.03(+0.56%)
Oct 25, 2007 6.354 6.399 6.112 6.225 19,924,404 -0.11(-1.79%)
Oct 24, 2007 6.388 6.421 6.214 6.338 18,444,220 -0.05(-0.78%)
Oct 23, 2007 6.343 6.395 6.245 6.388 19,626,546 +0.05(+0.79%)
Oct 22, 2007 6.158 6.371 6.103 6.338 23,689,172 +0.16(+2.61%)
Oct 19, 2007 6.273 6.365 6.160 6.177 20,895,084 -0.12(-1.90%)
Oct 18, 2007 6.371 6.384 6.243 6.297 16,161,012 -0.12(-1.93%)
Oct 17, 2007 6.558 6.598 6.351 6.421 19,388,808 -0.07(-1.14%)
Oct 16, 2007 6.508 6.604 6.460 6.495 17,949,082 -0.03(-0.50%)
Oct 15, 2007 6.665 6.678 6.480 6.528 16,401,502 -0.14(-2.03%)
Oct 12, 2007 6.709 6.776 6.591 6.663 16,651,171 -0.05(-0.81%)
Oct 11, 2007 6.541 6.970 6.539 6.718 41,079,848 +0.25(+3.91%)
Oct 10, 2007 6.404 6.502 6.382 6.465 16,250,508 +0.00(+0.03%)
Oct 09, 2007 6.572 6.602 6.395 6.463 25,236,384 +0.00(+0.07%)
Oct 08, 2007 6.336 6.478 6.232 6.458 29,615,136 +0.13(+2.07%)
Oct 05, 2007 6.312 6.382 6.293 6.327 14,455,462 +0.08(+1.33%)
Oct 04, 2007 6.408 6.421 6.171 6.245 19,724,302 -0.14(-2.15%)
Oct 03, 2007 6.312 6.456 6.295 6.382 15,099,002 +0.04(+0.65%)
Oct 02, 2007 6.351 6.367 6.269 6.341 12,801,497 -0.02(-0.34%)
Oct 01, 2007 6.297 6.388 6.223 6.362 16,503,848 +0.03(+0.45%)
Sep 28, 2007 6.351 6.406 6.310 6.334 21,237,002 -0.01(-0.10%)
Sep 27, 2007 6.402 6.465 6.332 6.341 23,506,050 -0.09(-1.46%)
Sep 26, 2007 6.702 6.702 6.402 6.434 22,503,704 -0.22(-3.34%)
Sep 25, 2007 6.513 6.657 6.419 6.657 20,840,010 +0.06(+0.86%)
Sep 24, 2007 6.428 6.731 6.428 6.600 20,697,464 +0.04(+0.66%)
Sep 21, 2007 6.637 6.646 6.517 6.556 29,661,490 -0.07(-1.12%)
Sep 20, 2007 6.944 6.931 6.628 6.630 23,588,662 -0.31(-4.52%)
Sep 19, 2007 6.863 7.073 6.844 6.944 26,095,076 +0.14(+2.11%)
Sep 18, 2007 6.646 6.863 6.652 6.800 24,086,164 +0.15(+2.33%)
Sep 17, 2007 6.667 6.741 6.641 6.646 10,223,528 -0.07(-1.10%)
Sep 14, 2007 6.661 6.737 6.537 6.720 10,593,029 +0.03(+0.46%)
Sep 13, 2007 6.589 6.755 6.569 6.689 15,593,291 +0.15(+2.33%)
Sep 12, 2007 6.534 6.643 6.487 6.537 16,615,373 -0.01(-0.17%)
Sep 11, 2007 6.369 6.556 6.399 6.548 14,996,197 +0.18(+2.81%)
Sep 10, 2007 6.426 6.460 6.314 6.369 12,935,052 -0.06(-0.88%)
Sep 07, 2007 6.497 6.633 6.365 6.426 15,743,827 -0.19(-2.93%)
Sep 06, 2007 6.426 6.667 6.351 6.619 23,925,990 +0.19(+3.02%)
Sep 05, 2007 6.665 6.665 6.367 6.426 18,076,670 -0.18(-2.67%)
Sep 04, 2007 6.646 6.731 6.585 6.602 16,012,312 -0.04(-0.62%)
Aug 31, 2007 6.565 6.685 6.530 6.643 14,856,676 +0.14(+2.08%)
Aug 30, 2007 6.587 6.613 6.460 6.508 13,865,802 -0.08(-1.19%)
Aug 29, 2007 6.449 6.611 6.408 6.587 18,762,800 +0.17(+2.68%)
Aug 28, 2007 6.676 6.694 6.399 6.415 21,040,570 -0.28(-4.23%)
Aug 27, 2007 6.663 6.792 6.646 6.698 21,802,814 -0.00(-0.03%)
Aug 24, 2007 6.504 6.702 6.460 6.700 18,352,958 +0.19(+2.88%)
Aug 23, 2007 6.504 6.548 6.445 6.513 12,872,175 +0.01(+0.13%)
Aug 22, 2007 6.519 6.558 6.412 6.504 16,629,141 +0.05(+0.71%)
Aug 21, 2007 6.460 6.500 6.397 6.458 13,245,302 -0.00(-0.03%)
Aug 20, 2007 6.515 6.567 6.423 6.460 28,107,632 -0.08(-1.17%)
Aug 17, 2007 6.484 6.587 6.408 6.537 37,489,344 +0.15(+2.42%)
Aug 16, 2007 6.205 6.484 5.905 6.382 32,964,876 +0.18(+2.84%)
Aug 15, 2007 6.033 6.238 6.009 6.205 28,069,852 +0.20(+3.26%)
Aug 14, 2007 6.005 6.158 5.892 6.009 27,129,462 -0.02(-0.29%)
Aug 13, 2007 5.996 6.166 5.992 6.027 16,266,571 +0.03(+0.51%)
Aug 10, 2007 5.887 6.064 5.728 5.996 20,554,882 +0.11(+1.93%)
Aug 09, 2007 6.219 6.212 5.872 5.883 26,966,476 -0.34(-5.40%)
Aug 08, 2007 6.264 6.275 6.107 6.219 20,622,696 -0.00(-0.07%)
Aug 07, 2007 6.142 6.273 6.062 6.223 26,218,666 +0.06(+0.99%)
Aug 06, 2007 6.070 6.162 5.872 6.162 25,362,114 +0.21(+3.55%)
Aug 03, 2007 6.020 6.129 5.946 5.951 24,253,262 -0.18(-2.92%)
Aug 02, 2007 6.140 6.166 6.062 6.129 22,974,916 +0.02(+0.39%)
Aug 01, 2007 6.016 6.120 5.966 6.105 35,762,356 +0.06(+0.97%)
Jul 31, 2007 6.258 6.371 6.042 6.046 26,844,546 -0.11(-1.84%)
Jul 30, 2007 5.979 6.168 5.940 6.160 23,762,264 +0.21(+3.52%)
Jul 27, 2007 6.022 6.068 5.916 5.951 21,224,692 -0.06(-1.01%)
Jul 26, 2007 6.160 6.203 5.951 6.012 34,938,504 -0.19(-2.99%)
Jul 25, 2007 6.293 6.362 6.171 6.197 20,041,064 -0.07(-1.04%)
Jul 24, 2007 6.351 6.419 6.240 6.262 21,064,290 -0.12(-1.91%)
Jul 23, 2007 6.465 6.508 6.371 6.384 15,754,346 -0.03(-0.54%)
Jul 20, 2007 6.443 6.530 6.386 6.419 19,499,008 -0.02(-0.37%)
Jul 19, 2007 6.430 6.471 6.397 6.443 9,318,983 +0.02(+0.31%)
Jul 18, 2007 6.417 6.497 6.336 6.423 20,413,644 -0.03(-0.47%)
Jul 17, 2007 6.412 6.578 6.399 6.454 27,413,590 +0.05(+0.78%)
Jul 16, 2007 6.423 6.430 6.354 6.404 12,121,333 -0.05(-0.71%)
Jul 13, 2007 6.232 6.458 6.192 6.449 27,391,844 +0.21(+3.42%)
Jul 12, 2007 6.240 6.284 6.099 6.236 32,408,230 +0.14(+2.25%)
Jul 11, 2007 6.105 6.144 6.027 6.099 23,825,710 -0.02(-0.25%)
Jul 10, 2007 6.384 6.399 6.105 6.114 30,490,092 -0.25(-3.97%)
Jul 09, 2007 6.134 6.417 6.107 6.367 38,685,804 +0.23(+3.69%)
Jul 06, 2007 6.086 6.166 6.059 6.140 11,566,228 +0.03(+0.57%)
Jul 05, 2007 6.053 6.114 6.016 6.105 12,323,161 +0.10(+1.60%)
Jul 03, 2007 6.020 6.046 5.994 6.009 5,146,148 +0.01(+0.22%)
Jul 02, 2007 6.025 6.062 5.979 5.996 9,296,862 +0.00(+0.07%)
Jun 29, 2007 5.992 6.088 5.957 5.992 21,219,410 +0.01(+0.15%)
Jun 28, 2007 5.935 5.996 5.883 5.983 17,424,676 +0.05(+0.88%)
Jun 27, 2007 5.744 5.951 5.739 5.931 13,227,729 +0.09(+1.61%)
Jun 26, 2007 5.898 5.909 5.824 5.837 12,676,663 -0.02(-0.41%)
Jun 25, 2007 6.129 6.129 5.824 5.861 21,832,626 -0.10(-1.61%)
Jun 22, 2007 5.977 6.007 5.948 5.957 14,425,722 -0.06(-0.94%)
Jun 21, 2007 6.009 6.038 5.937 6.014 13,360,957 +0.00(+0.07%)
Jun 20, 2007 6.144 6.160 6.001 6.009 18,089,980 -0.13(-2.13%)
Jun 19, 2007 6.120 6.147 6.086 6.140 13,438,520 -0.04(-0.63%)
Jun 18, 2007 6.319 6.319 6.171 6.179 13,684,517 -0.07(-1.08%)
Jun 15, 2007 6.288 6.319 6.236 6.247 16,465,755 -0.00(-0.03%)
Jun 14, 2007 6.203 6.266 6.177 6.249 16,256,474 +0.05(+0.77%)
Jun 13, 2007 6.077 6.203 6.029 6.201 21,740,470 +0.16(+2.63%)
Jun 12, 2007 6.068 6.101 6.001 6.042 18,123,942 -0.05(-0.89%)
Jun 11, 2007 6.149 6.155 6.059 6.097 9,837,138 -0.05(-0.85%)
Jun 08, 2007 6.044 6.179 6.029 6.149 25,686,524 +0.10(+1.73%)
Jun 07, 2007 6.155 6.219 6.014 6.044 24,551,080 -0.17(-2.70%)
Jun 06, 2007 6.188 6.243 6.103 6.212 20,521,140 +0.02(+0.25%)
Jun 05, 2007 6.232 6.249 6.166 6.197 12,894,545 -0.05(-0.80%)
Jun 04, 2007 6.144 6.262 6.125 6.247 15,767,674 +0.12(+1.96%)
Jun 01, 2007 6.097 6.188 6.088 6.127 15,472,128 +0.03(+0.54%)
May 31, 2007 6.079 6.099 5.996 6.094 14,196,247 +0.05(+0.87%)
May 30, 2007 5.974 6.049 5.970 6.042 13,108,076 +0.06(+1.02%)
May 29, 2007 5.977 6.046 5.961 5.981 12,711,543 -0.01(-0.18%)
May 25, 2007 6.036 6.053 5.937 5.992 17,017,414 -0.04(-0.69%)
May 24, 2007 6.114 6.134 6.003 6.033 17,108,286 -0.10(-1.63%)
May 23, 2007 6.101 6.173 6.088 6.134 14,028,271 +0.04(+0.64%)
May 22, 2007 6.158 6.177 6.088 6.094 12,508,687 -0.07(-1.10%)
May 21, 2007 6.144 6.177 6.103 6.162 15,175,187 -0.01(-0.18%)
May 18, 2007 6.042 6.175 6.014 6.173 15,266,748 +0.17(+2.91%)
May 17, 2007 5.992 6.036 5.959 5.998 14,226,721 -0.02(-0.33%)
May 16, 2007 6.046 6.055 5.964 6.018 18,815,938 -0.03(-0.47%)
May 15, 2007 5.931 6.149 6.016 6.046 22,658,002 -0.14(-2.19%)
May 14, 2007 6.140 6.243 6.155 6.181 13,062,410 +0.04(+0.67%)
May 11, 2007 6.214 6.236 6.097 6.140 16,594,720 -0.08(-1.37%)
May 10, 2007 6.134 6.330 6.101 6.225 20,306,710 +0.09(+1.53%)
May 09, 2007 6.031 6.149 6.022 6.131 21,346,232 +0.10(+1.70%)
May 08, 2007 6.123 6.149 6.016 6.029 16,913,232 -0.12(-1.98%)
May 07, 2007 6.094 6.168 6.079 6.151 8,703,063 +0.04(+0.68%)
May 04, 2007 6.144 6.153 6.090 6.110 11,278,700 -0.01(-0.18%)
May 03, 2007 6.184 6.197 6.107 6.120 15,760,808 -0.06(-1.02%)
May 02, 2007 6.140 6.203 6.129 6.184 12,898,822 +0.05(+0.78%)
May 01, 2007 6.014 6.144 6.014 6.136 17,523,452 +0.06(+0.97%)
Apr 30, 2007 6.177 6.203 6.068 6.077 17,846,318 -0.10(-1.69%)
Apr 27, 2007 6.232 6.234 6.144 6.181 13,559,141 +0.04(+0.71%)
Apr 26, 2007 6.168 6.184 6.125 6.138 15,203,436 -0.03(-0.53%)
Apr 25, 2007 6.177 6.199 6.155 6.171 12,393,812 -0.01(-0.11%)
Apr 24, 2007 6.203 6.212 6.114 6.177 17,520,070 -0.05(-0.80%)
Apr 23, 2007 6.502 6.502 6.216 6.227 13,475,695 -0.10(-1.52%)
Apr 20, 2007 6.317 6.323 6.266 6.323 12,578,452 +0.09(+1.40%)
Apr 19, 2007 6.168 6.293 6.166 6.236 18,872,030 +0.05(+0.81%)
Apr 18, 2007 6.138 6.210 6.125 6.186 10,951,125 +0.02(+0.28%)
Apr 17, 2007 6.175 6.192 6.155 6.168 16,580,034 -0.01(-0.14%)
Apr 16, 2007 6.101 6.186 6.101 6.177 14,879,215 +0.09(+1.54%)
Apr 13, 2007 6.166 6.166 6.066 6.083 13,820,210 +0.01(+0.14%)
Apr 12, 2007 6.040 6.144 5.996 6.075 12,174,158 +0.01(+0.22%)
Apr 11, 2007 6.068 6.103 6.027 6.062 13,891,472 -0.02(-0.39%)
Apr 10, 2007 6.103 6.123 6.040 6.086 14,487,680 -0.03(-0.50%)
Apr 09, 2007 6.083 6.127 6.042 6.116 17,012,516 +0.04(+0.65%)
Apr 05, 2007 6.029 6.088 6.016 6.077 8,313,882 +0.05(+0.83%)
Apr 04, 2007 6.003 6.051 5.992 6.027 12,338,416 +0.01(+0.18%)
Apr 03, 2007 5.940 6.038 5.929 6.016 22,513,938 +0.12(+1.96%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback