Financial News

TJX Companies (NY: TJX )

117.17 -0.67 (-0.57%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 5.896 5.970 5.863 5.900 14,865,869 +0.03(+0.44%)
Mar 30, 2007 5.844 5.907 5.802 5.874 13,696,083 +0.02(+0.41%)
Mar 29, 2007 5.876 5.927 5.805 5.850 20,184,684 +0.08(+1.32%)
Mar 28, 2007 5.822 5.822 5.728 5.774 16,939,392 -0.06(-1.01%)
Mar 27, 2007 5.861 5.883 5.807 5.833 15,129,751 -0.07(-1.25%)
Mar 26, 2007 5.881 5.913 5.829 5.907 11,632,735 +0.02(+0.41%)
Mar 23, 2007 5.872 5.892 5.839 5.883 12,816,642 +0.03(+0.52%)
Mar 22, 2007 5.985 5.985 5.643 5.852 14,161,086 +0.04(+0.67%)
Mar 21, 2007 5.772 5.842 5.728 5.813 23,642,680 +0.05(+0.83%)
Mar 20, 2007 5.818 5.820 5.733 5.765 23,206,356 +0.05(+0.88%)
Mar 19, 2007 5.709 5.770 5.698 5.715 36,229,528 +0.03(+0.50%)
Mar 16, 2007 5.696 5.752 5.667 5.687 14,707,976 -0.01(-0.15%)
Mar 15, 2007 5.648 5.711 5.643 5.696 19,006,504 +0.03(+0.54%)
Mar 14, 2007 5.720 5.728 5.608 5.665 23,117,320 -0.02(-0.27%)
Mar 13, 2007 5.846 5.829 5.659 5.680 22,623,490 -0.17(-2.83%)
Mar 12, 2007 5.905 5.920 5.824 5.846 13,817,154 -0.05(-0.81%)
Mar 09, 2007 5.985 6.003 5.839 5.894 13,002,058 -0.05(-0.92%)
Mar 08, 2007 5.898 6.001 5.896 5.948 14,549,638 +0.08(+1.30%)
Mar 07, 2007 5.818 5.898 5.798 5.872 16,711,752 +0.05(+0.94%)
Mar 06, 2007 5.879 5.920 5.768 5.818 25,135,782 -0.04(-0.63%)
Mar 05, 2007 5.951 5.988 5.850 5.855 20,066,678 -0.09(-1.58%)
Mar 02, 2007 5.996 6.064 5.946 5.948 11,031,785 -0.05(-0.80%)
Mar 01, 2007 5.905 6.068 5.844 5.996 17,269,496 +0.00(+0.07%)
Feb 28, 2007 6.001 6.066 5.931 5.992 19,647,198 -0.01(-0.15%)
Feb 27, 2007 6.140 6.158 5.933 6.001 26,972,960 -0.15(-2.51%)
Feb 26, 2007 6.214 6.243 6.101 6.155 14,846,510 -0.05(-0.77%)
Feb 23, 2007 6.243 6.266 6.153 6.203 12,765,699 -0.04(-0.59%)
Feb 22, 2007 6.153 6.277 6.153 6.240 24,771,836 +0.10(+1.63%)
Feb 21, 2007 6.181 6.210 6.064 6.140 28,258,480 -0.11(-1.74%)
Feb 20, 2007 6.210 6.269 6.134 6.249 11,749,124 +0.05(+0.74%)
Feb 16, 2007 6.243 6.258 6.179 6.203 9,560,850 -0.05(-0.87%)
Feb 15, 2007 6.225 6.273 6.179 6.258 8,949,528 +0.02(+0.35%)
Feb 14, 2007 6.158 6.256 6.125 6.236 17,721,346 +0.11(+1.85%)
Feb 13, 2007 6.123 6.155 6.086 6.123 12,528,582 +0.01(+0.18%)
Feb 12, 2007 6.114 6.138 6.086 6.112 9,546,737 -0.01(-0.14%)
Feb 09, 2007 6.216 6.256 6.099 6.120 16,269,325 -0.11(-1.78%)
Feb 08, 2007 6.129 6.238 6.123 6.232 11,726,636 +0.09(+1.49%)
Feb 07, 2007 6.181 6.188 6.086 6.140 8,938,972 -0.04(-0.60%)
Feb 06, 2007 6.118 6.181 6.099 6.177 9,410,314 +0.05(+0.85%)
Feb 05, 2007 6.269 6.269 6.057 6.125 20,706,454 -0.13(-2.02%)
Feb 02, 2007 6.208 6.269 6.175 6.251 27,045,474 +0.04(+0.70%)
Feb 01, 2007 6.319 6.412 6.181 6.208 48,858,460 -0.24(-3.65%)
Jan 31, 2007 6.421 6.471 6.369 6.443 12,689,054 +0.02(+0.34%)
Jan 30, 2007 6.421 6.480 6.380 6.421 13,075,031 +0.02(+0.27%)
Jan 29, 2007 6.428 6.458 6.395 6.404 14,767,640 -0.02(-0.37%)
Jan 26, 2007 6.495 6.511 6.386 6.428 15,866,366 -0.06(-0.97%)
Jan 25, 2007 6.539 6.545 6.473 6.491 14,823,632 -0.05(-0.83%)
Jan 24, 2007 6.508 6.589 6.497 6.545 10,539,332 +0.04(+0.67%)
Jan 23, 2007 6.526 6.554 6.456 6.502 13,475,695 -0.02(-0.37%)
Jan 22, 2007 6.530 6.545 6.432 6.526 22,138,380 -0.02(-0.27%)
Jan 19, 2007 6.500 6.552 6.360 6.543 20,448,984 +0.12(+1.80%)
Jan 18, 2007 6.439 6.447 6.319 6.428 23,850,722 -0.03(-0.44%)
Jan 17, 2007 6.478 6.558 6.286 6.456 24,378,516 -0.05(-0.74%)
Jan 16, 2007 6.524 6.537 6.386 6.504 12,435,714 -0.02(-0.30%)
Jan 12, 2007 6.469 6.572 6.449 6.524 18,620,986 +0.00(+0.00%)
Jan 11, 2007 6.428 6.532 6.428 6.524 11,805,116 +0.10(+1.53%)
Jan 10, 2007 6.356 6.452 6.312 6.426 7,952,229 +0.05(+0.75%)
Jan 09, 2007 6.301 6.428 6.299 6.378 9,752,232 +0.08(+1.32%)
Jan 08, 2007 6.325 6.373 6.269 6.295 13,657,898 -0.04(-0.65%)
Jan 05, 2007 6.439 6.482 6.295 6.336 15,157,747 -0.14(-2.15%)
Jan 04, 2007 6.253 6.495 6.059 6.476 22,010,332 +0.23(+3.66%)
Jan 03, 2007 6.297 6.423 6.195 6.247 22,843,326 +0.03(+0.53%)
Dec 29, 2006 6.271 6.310 6.188 6.214 5,686,851 -0.06(-0.90%)
Dec 28, 2006 6.306 6.380 6.256 6.271 5,431,216 -0.03(-0.52%)
Dec 27, 2006 6.253 6.314 6.201 6.304 6,075,123 +0.08(+1.26%)
Dec 26, 2006 6.269 6.269 6.149 6.225 7,054,523 -0.04(-0.66%)
Dec 22, 2006 6.286 6.404 6.245 6.266 4,855,693 +0.01(+0.21%)
Dec 21, 2006 6.351 6.388 6.247 6.253 13,404,558 -0.03(-0.49%)
Dec 20, 2006 6.197 6.373 6.197 6.284 17,805,430 +0.00(+0.03%)
Dec 19, 2006 6.264 6.314 6.197 6.282 10,321,789 +0.00(+0.07%)
Dec 18, 2006 6.341 6.362 6.251 6.277 12,656,010 -0.05(-0.83%)
Dec 15, 2006 6.410 6.419 6.325 6.330 19,999,672 -0.03(-0.45%)
Dec 14, 2006 6.168 6.380 6.162 6.358 23,273,364 +0.23(+3.81%)
Dec 13, 2006 6.077 6.140 6.025 6.125 15,369,323 +0.10(+1.59%)
Dec 12, 2006 6.153 6.158 6.003 6.029 15,929,701 -0.11(-1.77%)
Dec 11, 2006 6.110 6.168 6.088 6.138 11,364,065 +0.04(+0.64%)
Dec 08, 2006 6.059 6.123 6.057 6.099 9,337,800 +0.04(+0.65%)
Dec 07, 2006 6.144 6.166 6.044 6.059 13,827,251 -0.07(-1.21%)
Dec 06, 2006 6.101 6.142 6.036 6.134 17,439,648 +0.09(+1.55%)
Dec 05, 2006 6.070 6.083 5.964 6.040 13,606,955 -0.04(-0.65%)
Dec 04, 2006 5.900 6.123 5.890 6.079 17,876,568 +0.21(+3.56%)
Dec 01, 2006 5.946 6.055 5.811 5.870 24,026,500 -0.10(-1.75%)
Nov 30, 2006 6.022 6.025 5.839 5.974 28,571,024 -0.02(-0.40%)
Nov 29, 2006 5.981 6.079 5.981 5.998 18,636,590 +0.03(+0.47%)
Nov 28, 2006 5.948 6.049 5.940 5.970 26,821,966 +0.02(+0.37%)
Nov 27, 2006 6.116 6.158 5.948 5.948 22,557,860 -0.20(-3.19%)
Nov 24, 2006 6.101 6.166 6.097 6.144 5,231,573 -0.01(-0.21%)
Nov 22, 2006 6.221 6.256 6.136 6.158 15,593,291 -0.04(-0.67%)
Nov 21, 2006 6.301 6.319 6.188 6.199 19,042,302 -0.08(-1.35%)
Nov 20, 2006 6.373 6.468 6.284 6.284 13,612,921 -0.09(-1.37%)
Nov 17, 2006 6.482 6.484 6.371 6.371 16,290,895 -0.12(-1.88%)
Nov 16, 2006 6.484 6.497 6.423 6.493 11,298,435 +0.00(+0.03%)
Nov 15, 2006 6.275 6.502 6.264 6.491 23,981,982 +0.28(+4.45%)
Nov 14, 2006 6.188 6.284 6.123 6.214 23,518,442 +0.02(+0.35%)
Nov 13, 2006 6.262 6.297 6.158 6.192 11,767,023 -0.05(-0.73%)
Nov 10, 2006 6.280 6.297 6.214 6.238 14,349,995 -0.03(-0.42%)
Nov 09, 2006 6.375 6.397 6.258 6.264 18,028,480 -0.12(-1.88%)
Nov 08, 2006 6.415 6.449 6.356 6.384 11,090,990 -0.03(-0.48%)
Nov 07, 2006 6.349 6.447 6.321 6.415 13,180,590 +0.05(+0.79%)
Nov 06, 2006 6.205 6.373 6.188 6.365 18,850,920 +0.16(+2.56%)
Nov 03, 2006 6.203 6.258 6.118 6.205 18,641,638 +0.03(+0.57%)
Nov 02, 2006 6.149 6.232 6.057 6.171 19,279,120 +0.02(+0.35%)
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