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 (%)
Aug 29, 2008 7.962 8.105 7.887 7.896 0 -0.07(-0.82%)
Aug 28, 2008 7.857 7.970 7.774 7.962 28,752,072 +0.15(+1.92%)
Aug 27, 2008 7.678 7.840 7.626 7.811 31,768,678 +0.05(+0.62%)
Aug 26, 2008 7.746 7.779 7.657 7.763 28,175,622 +0.02(+0.23%)
Aug 25, 2008 7.794 7.822 7.731 7.746 30,050,646 -0.10(-1.22%)
Aug 22, 2008 7.700 7.848 7.700 7.842 0 +0.17(+2.24%)
Aug 21, 2008 7.541 7.741 7.473 7.670 28,793,598 +0.07(+0.95%)
Aug 20, 2008 7.626 7.665 7.506 7.598 29,748,868 +0.02(+0.29%)
Aug 19, 2008 7.722 7.724 7.515 7.576 20,546,004 -0.18(-2.30%)
Aug 18, 2008 7.877 7.931 7.704 7.755 19,131,466 -0.08(-1.03%)
Aug 15, 2008 7.844 8.016 7.779 7.835 0 -0.02(-0.25%)
Aug 14, 2008 7.811 7.992 7.748 7.855 36,632,892 +0.06(+0.73%)
Aug 13, 2008 7.783 7.861 7.617 7.798 46,333,536 -0.08(-1.05%)
Aug 12, 2008 7.898 8.005 7.789 7.881 44,011,556 -0.18(-2.24%)
Aug 11, 2008 8.018 8.175 7.909 8.062 75,325,792 +0.03(+0.35%)
Aug 08, 2008 7.641 8.051 7.624 8.033 44,031,260 +0.40(+5.28%)
Aug 07, 2008 7.482 7.709 7.312 7.630 37,408,044 +0.12(+1.60%)
Aug 06, 2008 7.663 7.722 7.473 7.511 36,418,988 -0.20(-2.57%)
Aug 05, 2008 7.362 7.765 7.349 7.709 44,459,876 +0.41(+5.64%)
Aug 04, 2008 7.419 7.454 7.190 7.297 30,222,530 -0.13(-1.70%)
Aug 01, 2008 7.402 7.502 7.219 7.423 32,812,216 +0.08(+1.07%)
Jul 31, 2008 7.393 7.567 7.253 7.345 33,020,206 -0.10(-1.29%)
Jul 30, 2008 7.436 7.628 7.288 7.441 32,269,308 +0.03(+0.35%)
Jul 29, 2008 7.415 7.450 7.073 7.415 37,727,404 +0.32(+4.45%)
Jul 28, 2008 7.066 7.158 6.970 7.099 34,400,388 +0.02(+0.34%)
Jul 25, 2008 7.158 7.369 7.025 7.075 31,925,050 -0.08(-1.13%)
Jul 24, 2008 7.260 7.384 7.118 7.155 35,666,008 -0.25(-3.41%)
Jul 23, 2008 7.630 7.731 7.358 7.408 43,518,784 -0.22(-2.86%)
Jul 22, 2008 7.397 7.650 7.373 7.626 24,165,702 +0.19(+2.58%)
Jul 21, 2008 7.563 7.633 7.317 7.434 25,495,806 -0.09(-1.22%)
Jul 18, 2008 7.940 7.940 7.524 7.526 35,680,564 -0.16(-2.07%)
Jul 17, 2008 7.467 7.748 7.347 7.685 42,766,768 +0.24(+3.28%)
Jul 16, 2008 7.121 7.480 7.036 7.441 42,845,828 +0.33(+4.69%)
Jul 15, 2008 6.994 7.175 6.863 7.107 43,694,988 +0.07(+1.02%)
Jul 14, 2008 6.927 7.123 6.881 7.036 29,890,806 +0.20(+3.00%)
Jul 11, 2008 6.757 6.979 6.652 6.831 35,285,488 -0.06(-0.92%)
Jul 10, 2008 6.988 7.097 6.837 6.894 34,126,380 +0.00(+0.03%)
Jul 09, 2008 7.092 7.092 6.861 6.892 23,896,350 -0.18(-2.56%)
Jul 08, 2008 6.778 7.083 6.752 7.073 26,200,354 +0.29(+4.27%)
Jul 07, 2008 6.839 7.001 6.730 6.783 30,607,028 -0.02(-0.32%)
Jul 04, 2008 6.850 6.907 6.680 6.805 13,258,896 +0.00(+0.00%)
Jul 03, 2008 6.850 6.907 6.680 6.805 13,258,896 +0.00(+0.00%)
Jul 02, 2008 6.968 6.983 6.805 6.805 22,890,462 -0.15(-2.16%)
Jul 01, 2008 6.754 6.972 6.715 6.955 28,252,590 +0.10(+1.43%)
Jun 30, 2008 6.785 7.099 6.781 6.857 32,079,418 -0.08(-1.19%)
Jun 27, 2008 7.101 7.134 6.837 6.940 24,248,892 -0.02(-0.22%)
Jun 26, 2008 6.977 7.103 6.942 6.955 23,656,060 -0.14(-1.91%)
Jun 25, 2008 6.948 7.233 6.916 7.090 32,893,024 +0.17(+2.49%)
Jun 24, 2008 6.929 7.027 6.842 6.918 38,070,776 -0.06(-0.81%)
Jun 23, 2008 7.118 7.149 6.948 6.975 26,384,934 -0.10(-1.42%)
Jun 20, 2008 7.171 7.190 6.998 7.075 22,663,034 -0.14(-1.90%)
Jun 19, 2008 7.027 7.227 7.020 7.212 18,735,396 +0.19(+2.67%)
Jun 18, 2008 7.038 7.142 6.977 7.025 20,523,020 -0.07(-0.92%)
Jun 17, 2008 7.288 7.327 7.070 7.090 14,820,287 -0.19(-2.60%)
Jun 16, 2008 7.234 7.323 7.088 7.280 23,120,206 +0.07(+1.03%)
Jun 13, 2008 7.136 7.214 7.083 7.205 19,382,968 +0.16(+2.23%)
Jun 12, 2008 6.883 7.159 6.863 7.049 26,982,268 +0.23(+3.42%)
Jun 11, 2008 6.955 7.036 6.794 6.815 20,117,872 -0.22(-3.13%)
Jun 10, 2008 6.927 7.090 6.794 7.036 26,890,088 +0.19(+2.77%)
Jun 09, 2008 6.876 6.948 6.785 6.846 19,140,686 -0.04(-0.60%)
Jun 06, 2008 7.066 7.101 6.850 6.887 26,135,840 -0.29(-4.07%)
Jun 05, 2008 7.086 7.247 7.038 7.179 23,275,070 +0.16(+2.23%)
Jun 04, 2008 6.903 7.099 6.903 7.022 18,326,040 +0.04(+0.59%)
Jun 03, 2008 6.894 7.016 6.892 6.981 21,962,476 +0.10(+1.46%)
Jun 02, 2008 6.863 6.924 6.717 6.881 21,164,912 -0.10(-1.50%)
May 30, 2008 7.012 7.027 6.907 6.985 13,641,702 -0.03(-0.37%)
May 29, 2008 6.918 7.057 6.835 7.012 17,100,452 +0.09(+1.32%)
May 28, 2008 6.935 7.003 6.813 6.920 18,701,382 +0.02(+0.25%)
May 27, 2008 6.824 6.992 6.792 6.903 20,138,382 +0.10(+1.47%)
May 26, 2008 6.811 6.898 6.683 6.802 0 +0.00(+0.00%)
May 23, 2008 6.811 6.898 6.683 6.802 28,424,060 -0.03(-0.38%)
May 22, 2008 6.785 6.918 6.722 6.829 14,795,990 +0.07(+0.97%)
May 21, 2008 6.855 6.890 6.746 6.763 29,295,214 -0.07(-1.08%)
May 20, 2008 6.887 6.896 6.757 6.837 20,623,440 -0.07(-1.04%)
May 19, 2008 6.927 7.016 6.868 6.909 18,568,964 -0.03(-0.38%)
May 16, 2008 7.077 7.077 6.835 6.935 24,102,224 -0.05(-0.66%)
May 15, 2008 6.859 6.992 6.763 6.981 23,212,506 +0.14(+2.04%)
May 14, 2008 6.722 6.970 6.722 6.842 28,813,530 +0.16(+2.45%)
May 13, 2008 7.040 7.040 6.606 6.678 52,492,908 -0.32(-4.64%)
May 12, 2008 6.787 7.062 6.787 7.003 21,054,078 +0.24(+3.54%)
May 09, 2008 6.739 6.881 6.643 6.763 25,590,214 +0.01(+0.13%)
May 08, 2008 6.983 7.049 6.707 6.754 35,299,224 -0.16(-2.36%)
May 07, 2008 6.992 7.088 6.909 6.918 17,003,558 -0.06(-0.91%)
May 06, 2008 6.829 7.020 6.774 6.981 20,571,866 +0.13(+1.88%)
May 05, 2008 6.948 7.025 6.826 6.853 26,801,398 -0.15(-2.12%)
May 02, 2008 7.275 7.365 6.981 7.001 29,626,318 -0.19(-2.64%)
May 01, 2008 6.940 7.284 6.859 7.190 18,338,234 +0.17(+2.42%)
Apr 30, 2008 7.306 7.332 6.981 7.020 25,125,802 -0.23(-3.19%)
Apr 29, 2008 7.168 7.297 7.129 7.251 13,853,248 +0.08(+1.15%)
Apr 28, 2008 7.201 7.227 7.083 7.168 16,673,734 -0.01(-0.12%)
Apr 25, 2008 7.005 7.190 6.968 7.177 19,842,310 +0.21(+3.07%)
Apr 24, 2008 6.911 7.016 6.831 6.964 34,465,924 +0.07(+1.08%)
Apr 23, 2008 6.874 7.007 6.789 6.890 15,956,042 +0.03(+0.41%)
Apr 22, 2008 6.898 6.911 6.730 6.861 19,258,128 -0.08(-1.13%)
Apr 21, 2008 6.931 6.968 6.848 6.940 19,704,146 -0.04(-0.59%)
Apr 18, 2008 6.896 7.055 6.896 6.981 22,383,590 +0.19(+2.73%)
Apr 17, 2008 6.774 6.824 6.707 6.796 14,060,302 -0.01(-0.16%)
Apr 16, 2008 6.724 6.831 6.687 6.807 14,432,763 +0.12(+1.79%)
Apr 15, 2008 6.774 6.774 6.619 6.687 23,373,164 -0.03(-0.45%)
Apr 14, 2008 6.587 6.768 6.587 6.717 26,416,670 +0.17(+2.53%)
Apr 11, 2008 6.635 6.689 6.537 6.552 34,837,596 -0.18(-2.62%)
Apr 10, 2008 6.770 6.909 6.534 6.728 57,071,852 -0.26(-3.74%)
Apr 09, 2008 7.092 7.094 6.859 6.990 23,794,140 -0.05(-0.65%)
Apr 08, 2008 7.005 7.066 6.946 7.036 17,062,992 +0.03(+0.47%)
Apr 07, 2008 7.297 7.297 6.977 7.003 25,610,288 -0.22(-3.08%)
Apr 04, 2008 7.463 7.463 7.149 7.225 33,259,528 -0.20(-2.67%)
Apr 03, 2008 7.471 7.508 7.336 7.423 18,996,376 -0.08(-1.07%)
Apr 02, 2008 7.508 7.587 7.439 7.504 30,439,152 +0.09(+1.18%)
Apr 01, 2008 7.245 7.484 7.009 7.417 33,416,376 +0.21(+2.93%)
Mar 31, 2008 7.101 7.258 7.068 7.205 31,106,438 +0.09(+1.22%)
Mar 28, 2008 7.118 7.179 6.990 7.118 24,437,266 -0.13(-1.80%)
Mar 27, 2008 7.386 7.434 7.245 7.249 20,624,210 -0.06(-0.86%)
Mar 26, 2008 7.482 7.482 7.259 7.312 22,404,716 -0.19(-2.58%)
Mar 25, 2008 7.511 7.537 7.397 7.506 26,010,714 +0.01(+0.17%)
Mar 24, 2008 7.456 7.611 7.373 7.493 30,217,458 +0.10(+1.36%)
Mar 21, 2008 7.020 7.421 7.020 7.393 37,577,656 +0.00(+0.00%)
Mar 20, 2008 7.020 7.421 7.020 7.393 37,577,656 +0.35(+4.95%)
Mar 19, 2008 7.216 7.299 7.036 7.044 25,623,750 -0.15(-2.12%)
Mar 18, 2008 6.961 7.199 6.961 7.197 37,639,576 +0.25(+3.57%)
Mar 17, 2008 6.850 7.049 6.772 6.948 40,265,872 -0.08(-1.15%)
Mar 14, 2008 7.062 7.168 6.831 7.029 34,732,004 -0.03(-0.40%)
Mar 13, 2008 7.003 7.112 6.942 7.057 50,663,964 -0.03(-0.40%)
Mar 12, 2008 7.125 7.247 7.025 7.086 40,321,560 -0.03(-0.37%)
Mar 11, 2008 6.887 7.112 6.887 7.112 34,457,548 +0.33(+4.88%)
Mar 10, 2008 6.802 6.876 6.745 6.781 21,501,564 -0.03(-0.42%)
Mar 07, 2008 6.787 6.918 6.711 6.809 26,359,318 -0.05(-0.67%)
Mar 06, 2008 7.203 7.203 6.842 6.855 26,728,384 -0.35(-4.84%)
Mar 05, 2008 7.275 7.321 7.081 7.203 26,333,370 -0.04(-0.54%)
Mar 04, 2008 7.040 7.266 7.040 7.243 43,552,160 +0.12(+1.71%)
Mar 03, 2008 6.951 7.125 6.911 7.121 28,699,130 +0.15(+2.12%)
Feb 29, 2008 7.005 7.136 6.924 6.972 23,062,566 -0.14(-1.90%)
Feb 28, 2008 7.086 7.205 7.075 7.107 22,123,380 -0.05(-0.76%)
Feb 27, 2008 7.227 7.253 7.101 7.162 29,436,678 -0.10(-1.32%)
Feb 26, 2008 7.105 7.280 7.094 7.258 29,710,280 +0.10(+1.46%)
Feb 25, 2008 7.081 7.179 6.998 7.153 34,995,068 +0.08(+1.11%)
Feb 22, 2008 6.855 7.081 6.831 7.075 42,253,984 +0.29(+4.20%)
Feb 21, 2008 6.831 6.957 6.781 6.789 35,608,868 -0.00(-0.06%)
Feb 20, 2008 6.495 6.924 6.495 6.794 45,970,796 +0.32(+4.88%)
Feb 19, 2008 6.565 6.646 6.460 6.478 18,923,288 -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 19,512,556 +0.03(+0.43%)
Feb 14, 2008 6.746 6.807 6.497 6.517 22,840,054 -0.24(-3.52%)
Feb 13, 2008 6.754 6.792 6.615 6.754 21,212,120 +0.07(+1.08%)
Feb 12, 2008 6.787 6.813 6.624 6.683 23,124,970 -0.05(-0.74%)
Feb 11, 2008 6.598 6.783 6.532 6.733 19,306,250 +0.12(+1.85%)
Feb 08, 2008 6.829 6.887 6.606 6.611 28,285,690 -0.20(-2.97%)
Feb 07, 2008 6.678 6.911 6.678 6.813 34,941,560 +0.08(+1.26%)
Feb 06, 2008 6.813 6.903 6.693 6.728 25,473,750 -0.05(-0.77%)
Feb 05, 2008 6.744 6.957 6.744 6.781 36,141,100 -0.07(-1.02%)
Feb 04, 2008 7.038 7.088 6.783 6.850 23,398,126 -0.14(-2.06%)
Feb 01, 2008 6.892 7.014 6.824 6.994 34,137,372 +0.11(+1.55%)
Jan 31, 2008 6.713 6.972 6.659 6.887 54,919,436 +0.08(+1.18%)
Jan 30, 2008 6.929 6.948 6.765 6.807 40,894,492 -0.12(-1.76%)
Jan 29, 2008 6.896 6.955 6.632 6.929 36,843,528 +0.09(+1.31%)
Jan 28, 2008 6.606 6.857 6.563 6.839 26,887,610 +0.25(+3.87%)
Jan 25, 2008 6.813 6.815 6.530 6.585 27,836,252 -0.18(-2.64%)
Jan 24, 2008 6.961 6.961 6.746 6.763 54,482,676 -0.15(-2.24%)
Jan 23, 2008 6.460 6.951 6.415 6.918 62,962,172 +0.44(+6.87%)
Jan 22, 2008 5.979 6.493 5.958 6.473 41,590,420 +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 30,688,020 -0.03(-0.55%)
Jan 17, 2008 6.262 6.428 6.258 6.327 44,692,292 +0.09(+1.47%)
Jan 16, 2008 6.133 6.319 6.123 6.236 29,476,216 +0.06(+0.99%)
Jan 15, 2008 6.175 6.242 6.118 6.175 24,376,234 -0.07(-1.05%)
Jan 14, 2008 6.234 6.247 6.086 6.240 20,437,098 +0.08(+1.31%)
Jan 11, 2008 6.131 6.282 6.059 6.160 31,588,782 -0.04(-0.63%)
Jan 10, 2008 5.767 6.288 5.767 6.199 50,877,984 +0.40(+6.87%)
Jan 09, 2008 5.802 5.825 5.554 5.800 28,258,878 +0.01(+0.11%)
Jan 08, 2008 6.007 6.046 5.781 5.794 24,505,802 -0.20(-3.27%)
Jan 07, 2008 5.940 6.072 5.870 5.990 22,609,246 +0.05(+0.84%)
Jan 04, 2008 6.031 6.086 5.900 5.940 26,556,550 -0.14(-2.26%)
Jan 03, 2008 6.140 6.210 6.059 6.077 17,176,974 -0.03(-0.53%)
Jan 02, 2008 6.253 6.290 6.020 6.110 19,054,448 -0.15(-2.40%)
Jan 01, 2008 6.186 6.364 6.171 6.260 0 +0.00(+0.00%)
Dec 31, 2007 6.186 6.364 6.171 6.260 12,508,879 +0.04(+0.67%)
Dec 28, 2007 6.293 6.340 6.212 6.218 9,784,338 -0.04(-0.59%)
Dec 27, 2007 6.303 6.362 6.255 6.255 12,131,140 -0.08(-1.20%)
Dec 26, 2007 6.397 6.423 6.223 6.332 8,708,853 -0.12(-1.89%)
Dec 24, 2007 6.343 6.500 6.343 6.454 3,656,969 +0.06(+0.89%)
Dec 21, 2007 6.360 6.441 6.323 6.397 19,888,444 +0.10(+1.63%)
Dec 20, 2007 6.240 6.319 6.144 6.295 14,431,308 +0.08(+1.23%)
Dec 19, 2007 6.471 6.471 6.188 6.218 17,318,168 -0.19(-2.99%)
Dec 18, 2007 6.358 6.497 6.266 6.410 23,442,158 +0.11(+1.76%)
Dec 17, 2007 6.264 6.421 6.240 6.299 13,641,830 +0.00(+0.03%)
Dec 14, 2007 6.401 6.452 6.290 6.297 14,140,752 -0.18(-2.73%)
Dec 13, 2007 6.567 6.615 6.336 6.473 22,307,206 -0.11(-1.66%)
Dec 12, 2007 6.665 6.741 6.480 6.582 18,537,650 +0.08(+1.17%)
Dec 11, 2007 6.726 6.785 6.471 6.506 26,466,764 -0.22(-3.33%)
Dec 10, 2007 6.724 6.752 6.637 6.730 14,087,082 +0.01(+0.16%)
Dec 07, 2007 6.530 6.739 6.530 6.720 20,914,670 +0.18(+2.77%)
Dec 06, 2007 6.373 6.635 6.258 6.539 28,511,720 +0.22(+3.48%)
Dec 05, 2007 6.354 6.434 6.273 6.319 16,818,966 +0.00(+0.00%)
Dec 04, 2007 6.177 6.362 6.110 6.319 22,670,814 +0.08(+1.29%)
Dec 03, 2007 6.430 6.430 6.238 6.238 16,413,240 -0.15(-2.42%)
Nov 30, 2007 6.262 6.432 6.249 6.393 22,119,598 +0.27(+4.49%)
Nov 29, 2007 6.216 6.216 6.090 6.118 18,257,292 -0.11(-1.78%)
Nov 28, 2007 5.996 6.284 5.985 6.229 25,265,626 +0.27(+4.50%)
Nov 27, 2007 5.953 6.070 5.913 5.961 20,005,566 +0.02(+0.26%)
Nov 26, 2007 6.227 6.227 5.937 5.946 33,446,432 -0.27(-4.31%)
Nov 23, 2007 6.201 6.242 6.151 6.214 11,940,866 +0.05(+0.81%)
Nov 21, 2007 6.131 6.258 6.051 6.164 17,586,046 -0.06(-0.95%)
Nov 20, 2007 6.155 6.334 6.107 6.223 27,287,810 +0.08(+1.35%)
Nov 19, 2007 6.364 6.364 6.136 6.140 25,175,790 -0.25(-3.95%)
Nov 16, 2007 6.428 6.482 6.279 6.393 23,317,790 +0.01(+0.20%)
Nov 15, 2007 6.336 6.471 6.325 6.380 19,889,614 +0.01(+0.10%)
Nov 14, 2007 6.654 6.654 6.354 6.373 40,202,380 -0.25(-3.85%)
Nov 13, 2007 6.491 6.754 6.419 6.628 40,687,904 +0.24(+3.75%)
Nov 12, 2007 6.127 6.471 6.127 6.388 29,344,170 +0.19(+3.02%)
Nov 09, 2007 6.184 6.340 6.142 6.201 30,900,902 -0.01(-0.21%)
Nov 08, 2007 6.112 6.347 6.009 6.214 38,894,052 +0.27(+4.51%)
Nov 07, 2007 5.896 6.057 5.892 5.946 30,196,084 -0.04(-0.66%)
Nov 06, 2007 5.972 6.007 5.800 5.985 21,349,256 +0.01(+0.15%)
Nov 05, 2007 5.968 6.049 5.905 5.977 22,347,360 -0.07(-1.22%)
Nov 02, 2007 6.075 6.118 5.905 6.051 26,513,422 -0.02(-0.25%)
Nov 01, 2007 6.308 6.317 6.042 6.066 29,359,270 -0.24(-3.77%)
Oct 31, 2007 6.273 6.421 6.229 6.303 30,793,232 +0.10(+1.58%)
Oct 30, 2007 6.155 6.247 6.101 6.205 15,695,832 +0.02(+0.25%)
Oct 29, 2007 6.275 6.319 6.175 6.190 12,408,331 -0.07(-1.11%)
Oct 26, 2007 6.301 6.332 6.153 6.260 16,258,512 +0.03(+0.56%)
Oct 25, 2007 6.354 6.399 6.112 6.225 19,924,652 -0.11(-1.79%)
Oct 24, 2007 6.388 6.421 6.214 6.338 18,444,450 -0.05(-0.78%)
Oct 23, 2007 6.343 6.395 6.245 6.388 19,626,790 +0.05(+0.79%)
Oct 22, 2007 6.157 6.371 6.103 6.338 23,689,466 +0.16(+2.61%)
Oct 19, 2007 6.273 6.364 6.160 6.177 20,895,344 -0.12(-1.90%)
Oct 18, 2007 6.371 6.384 6.242 6.297 16,161,213 -0.12(-1.93%)
Oct 17, 2007 6.558 6.598 6.351 6.421 19,389,050 -0.07(-1.14%)
Oct 16, 2007 6.508 6.604 6.460 6.495 17,949,306 -0.03(-0.50%)
Oct 15, 2007 6.665 6.678 6.480 6.528 16,401,706 -0.14(-2.03%)
Oct 12, 2007 6.709 6.776 6.591 6.663 16,651,378 -0.05(-0.81%)
Oct 11, 2007 6.541 6.970 6.539 6.717 41,080,360 +0.25(+3.91%)
Oct 10, 2007 6.404 6.502 6.382 6.465 16,250,710 +0.00(+0.03%)
Oct 09, 2007 6.571 6.602 6.395 6.462 25,236,698 +0.00(+0.07%)
Oct 08, 2007 6.336 6.478 6.232 6.458 29,615,506 +0.13(+2.07%)
Oct 05, 2007 6.312 6.382 6.293 6.327 14,455,642 +0.08(+1.33%)
Oct 04, 2007 6.408 6.421 6.171 6.245 19,724,546 -0.14(-2.15%)
Oct 03, 2007 6.312 6.456 6.295 6.382 15,099,190 +0.04(+0.65%)
Oct 02, 2007 6.351 6.367 6.269 6.340 12,801,656 -0.02(-0.34%)
Oct 01, 2007 6.297 6.388 6.223 6.362 16,504,053 +0.03(+0.45%)
Sep 28, 2007 6.351 6.406 6.310 6.334 21,237,266 -0.01(-0.10%)
Sep 27, 2007 6.401 6.465 6.332 6.340 23,506,344 -0.09(-1.46%)
Sep 26, 2007 6.702 6.702 6.401 6.434 22,503,984 -0.22(-3.34%)
Sep 25, 2007 6.513 6.656 6.419 6.656 20,840,268 +0.06(+0.86%)
Sep 24, 2007 6.428 6.730 6.428 6.600 20,697,722 +0.04(+0.66%)
Sep 21, 2007 6.637 6.646 6.517 6.556 29,661,860 -0.07(-1.12%)
Sep 20, 2007 6.944 6.931 6.628 6.630 23,588,956 -0.31(-4.52%)
Sep 19, 2007 6.863 7.073 6.844 6.944 26,095,400 +0.14(+2.11%)
Sep 18, 2007 6.646 6.863 6.652 6.800 24,086,464 +0.15(+2.33%)
Sep 17, 2007 6.667 6.741 6.641 6.646 10,223,655 -0.07(-1.10%)
Sep 14, 2007 6.661 6.737 6.537 6.720 10,593,161 +0.03(+0.46%)
Sep 13, 2007 6.589 6.754 6.569 6.689 15,593,485 +0.15(+2.33%)
Sep 12, 2007 6.534 6.643 6.486 6.537 16,615,580 -0.01(-0.17%)
Sep 11, 2007 6.369 6.556 6.399 6.547 14,996,383 +0.18(+2.81%)
Sep 10, 2007 6.425 6.460 6.314 6.369 12,935,213 -0.06(-0.88%)
Sep 07, 2007 6.497 6.632 6.364 6.425 15,744,023 -0.19(-2.93%)
Sep 06, 2007 6.425 6.667 6.351 6.619 23,926,288 +0.19(+3.02%)
Sep 05, 2007 6.665 6.665 6.367 6.425 18,076,896 -0.18(-2.67%)
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