Financial News

TJX Companies (NY: TJX )

64.47 USD -1.21 (-1.84%)
Official Closing Price Updated: 7:16 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.93 30.93 29.75 30.52 7,263,234 +0.27(+0.89%)
Sep 29, 2008 31.43 32.20 30.25 30.25 8,078,814 -1.71(-5.35%)
Sep 26, 2008 31.65 32.32 31.13 31.96 0 +0.22(+0.69%)
Sep 25, 2008 31.39 32.49 31.36 31.74 7,229,638 +0.56(+1.80%)
Sep 24, 2008 32.02 32.16 31.06 31.18 4,992,321 -0.66(-2.07%)
Sep 23, 2008 31.55 32.57 31.46 31.84 7,260,430 +0.44(+1.40%)
Sep 22, 2008 32.31 33.61 31.36 31.40 5,811,430 -1.15(-3.53%)
Sep 19, 2008 33.41 36.00 32.35 32.55 0 -0.38(-1.15%)
Sep 18, 2008 32.74 33.21 31.25 32.93 9,569,508 +0.64(+1.98%)
Sep 17, 2008 33.64 34.17 32.25 32.29 13,196,926 -1.93(-5.64%)
Sep 16, 2008 32.40 34.84 32.40 34.22 11,148,477 +0.98(+2.95%)
Sep 15, 2008 33.10 34.26 33.00 33.24 7,522,488 -0.76(-2.24%)
Sep 12, 2008 34.50 35.01 33.79 34.00 0 -1.03(-2.94%)
Sep 11, 2008 33.90 35.03 33.86 35.03 7,515,315 +0.50(+1.45%)
Sep 10, 2008 35.03 35.03 33.84 34.53 8,351,342 +0.34(+0.99%)
Sep 09, 2008 35.17 35.38 34.16 34.19 8,792,734 -0.84(-2.40%)
Sep 08, 2008 35.00 35.24 34.19 35.03 8,621,163 +0.66(+1.92%)
Sep 05, 2008 33.03 34.41 33.00 34.37 0 +0.30(+0.88%)
Sep 04, 2008 35.25 35.56 33.98 34.07 13,798,121 -2.72(-7.39%)
Sep 03, 2008 36.19 36.92 35.94 36.79 7,747,662 +0.46(+1.27%)
Sep 02, 2008 36.79 36.97 36.25 36.33 7,343,246 +0.09(+0.25%)
Aug 29, 2008 36.54 37.20 36.20 36.24 0 -0.30(-0.82%)
Aug 28, 2008 36.06 36.58 35.68 36.54 6,264,670 +0.69(+1.92%)
Aug 27, 2008 35.24 35.98 35.00 35.85 6,921,946 +0.22(+0.62%)
Aug 26, 2008 35.55 35.70 35.14 35.63 6,139,070 +0.08(+0.23%)
Aug 25, 2008 35.77 35.90 35.48 35.55 6,547,611 -0.44(-1.22%)
Aug 22, 2008 35.34 36.02 35.34 35.99 0 +0.79(+2.24%)
Aug 21, 2008 34.61 35.53 34.30 35.20 6,273,718 +0.33(+0.95%)
Aug 20, 2008 35.00 35.18 34.45 34.87 6,481,858 +0.10(+0.29%)
Aug 19, 2008 35.44 35.45 34.49 34.77 4,476,684 -0.82(-2.30%)
Aug 18, 2008 36.15 36.40 35.36 35.59 4,168,476 -0.37(-1.03%)
Aug 15, 2008 36.00 36.79 35.70 35.96 0 -0.09(-0.25%)
Aug 14, 2008 35.85 36.68 35.56 36.05 7,981,789 +0.26(+0.73%)
Aug 13, 2008 35.72 36.08 34.96 35.79 10,095,423 -0.38(-1.05%)
Aug 12, 2008 36.25 36.74 35.75 36.17 9,589,496 -0.83(-2.24%)
Aug 11, 2008 36.80 37.52 36.30 37.00 16,412,425 +0.13(+0.35%)
Aug 08, 2008 35.07 36.95 34.99 36.87 9,593,789 +1.85(+5.28%)
Aug 07, 2008 34.34 35.38 33.56 35.02 8,150,684 +0.55(+1.60%)
Aug 06, 2008 35.17 35.44 34.30 34.47 7,935,183 -0.91(-2.57%)
Aug 05, 2008 33.79 35.64 33.73 35.38 9,687,179 +1.89(+5.64%)
Aug 04, 2008 34.05 34.21 33.00 33.49 6,585,062 -0.58(-1.70%)
Aug 01, 2008 33.97 34.43 33.13 34.07 7,149,318 +0.36(+1.07%)
Jul 31, 2008 33.93 34.73 33.29 33.71 7,194,636 -0.44(-1.29%)
Jul 30, 2008 34.13 35.01 33.45 34.15 7,031,026 +0.12(+0.35%)
Jul 29, 2008 34.03 34.19 32.46 34.03 8,220,268 +1.45(+4.45%)
Jul 28, 2008 32.43 32.85 31.99 32.58 7,495,358 +0.11(+0.34%)
Jul 25, 2008 32.85 33.82 32.24 32.47 6,956,017 -0.37(-1.13%)
Jul 24, 2008 33.32 33.89 32.67 32.84 7,771,119 -1.16(-3.41%)
Jul 23, 2008 35.02 35.48 33.77 34.00 9,482,128 -1.00(-2.86%)
Jul 22, 2008 33.95 35.11 33.84 35.00 5,265,365 +0.88(+2.58%)
Jul 21, 2008 34.71 35.03 33.58 34.12 5,555,176 -0.42(-1.22%)
Jul 18, 2008 36.44 36.44 34.53 34.54 7,774,291 -0.73(-2.07%)
Jul 17, 2008 34.27 35.56 33.72 35.27 9,318,274 +1.12(+3.28%)
Jul 16, 2008 32.68 34.33 32.29 34.15 9,335,500 +1.53(+4.69%)
Jul 15, 2008 32.10 32.93 31.50 32.62 9,520,520 +0.33(+1.02%)
Jul 14, 2008 31.79 32.69 31.58 32.29 6,512,784 +0.94(+3.00%)
Jul 11, 2008 31.01 32.03 30.53 31.35 7,688,209 -0.29(-0.92%)
Jul 10, 2008 32.07 32.57 31.38 31.64 7,435,656 +0.01(+0.03%)
Jul 09, 2008 32.55 32.55 31.49 31.63 5,206,677 -0.83(-2.56%)
Jul 08, 2008 31.11 32.51 30.99 32.46 5,708,687 +1.33(+4.27%)
Jul 07, 2008 31.39 32.13 30.89 31.13 6,668,839 -0.10(-0.32%)
Jul 04, 2008 31.44 31.70 30.66 31.23 2,888,926 +0.00(+0.00%)
Jul 03, 2008 31.44 31.70 30.66 31.23 2,888,926 +0.00(+0.00%)
Jul 02, 2008 31.98 32.05 31.23 31.23 4,987,508 -0.69(-2.16%)
Jul 01, 2008 31.00 32.00 30.82 31.92 6,155,840 +0.45(+1.43%)
Jun 30, 2008 31.14 32.58 31.12 31.47 6,989,652 -0.38(-1.19%)
Jun 27, 2008 32.59 32.74 31.38 31.85 5,283,491 -0.07(-0.22%)
Jun 26, 2008 32.02 32.60 31.86 31.92 5,154,321 -0.62(-1.91%)
Jun 25, 2008 31.89 33.20 31.74 32.54 7,166,925 +0.79(+2.49%)
Jun 24, 2008 31.80 32.25 31.40 31.75 8,295,084 -0.26(-0.81%)
Jun 23, 2008 32.67 32.81 31.89 32.01 5,748,904 -0.46(-1.42%)
Jun 20, 2008 32.91 33.00 32.12 32.47 4,937,955 -0.63(-1.90%)
Jun 19, 2008 32.25 33.17 32.22 33.10 4,082,178 +0.86(+2.67%)
Jun 18, 2008 32.30 32.78 32.02 32.24 4,471,676 -0.30(-0.92%)
Jun 17, 2008 33.45 33.63 32.45 32.54 3,229,131 -0.87(-2.60%)
Jun 16, 2008 33.20 33.61 32.53 33.41 5,037,566 +0.34(+1.03%)
Jun 13, 2008 32.75 33.11 32.51 33.07 4,223,275 +0.72(+2.23%)
Jun 12, 2008 31.59 32.85 31.50 32.35 5,879,055 +1.07(+3.42%)
Jun 11, 2008 31.92 32.29 31.18 31.28 4,383,400 -1.01(-3.13%)
Jun 10, 2008 31.79 32.54 31.18 32.29 5,858,970 +0.87(+2.77%)
Jun 09, 2008 31.56 31.89 31.14 31.42 4,170,485 -0.19(-0.60%)
Jun 06, 2008 32.43 32.59 31.44 31.61 5,694,630 -1.34(-4.07%)
Jun 05, 2008 32.52 33.26 32.30 32.95 5,071,309 +0.72(+2.23%)
Jun 04, 2008 31.68 32.58 31.68 32.23 3,992,985 +0.19(+0.59%)
Jun 03, 2008 31.64 32.20 31.63 32.04 4,785,313 +0.46(+1.46%)
Jun 02, 2008 31.50 31.78 30.83 31.58 4,611,535 -0.48(-1.50%)
May 30, 2008 32.18 32.25 31.70 32.06 2,972,334 -0.12(-0.37%)
May 29, 2008 31.75 32.39 31.37 32.18 3,725,947 +0.42(+1.32%)
May 28, 2008 31.83 32.14 31.27 31.76 4,074,767 +0.08(+0.25%)
May 27, 2008 31.32 32.09 31.17 31.68 4,387,869 +0.46(+1.47%)
May 26, 2008 31.26 31.66 30.67 31.22 0 +0.00(+0.00%)
May 23, 2008 31.26 31.66 30.67 31.22 6,193,201 -0.12(-0.38%)
May 22, 2008 31.14 31.75 30.85 31.34 3,223,837 +0.30(+0.97%)
May 21, 2008 31.46 31.62 30.96 31.04 6,383,013 -0.34(-1.08%)
May 20, 2008 31.61 31.65 31.01 31.38 4,493,556 -0.33(-1.04%)
May 19, 2008 31.79 32.20 31.52 31.71 4,045,915 -0.12(-0.38%)
May 16, 2008 32.48 32.48 31.37 31.83 5,251,534 -0.21(-0.66%)
May 15, 2008 31.48 32.09 31.04 32.04 5,057,677 +0.64(+2.04%)
May 14, 2008 30.85 31.99 30.85 31.40 6,278,061 +0.75(+2.45%)
May 13, 2008 32.31 32.31 30.32 30.65 11,437,463 -1.49(-4.64%)
May 12, 2008 31.15 32.41 31.15 32.14 4,587,386 +1.10(+3.54%)
May 09, 2008 30.93 31.58 30.49 31.04 5,575,746 +0.04(+0.13%)
May 08, 2008 32.05 32.35 30.78 31.00 7,691,202 -0.75(-2.36%)
May 07, 2008 32.09 32.53 31.71 31.75 3,704,835 -0.29(-0.91%)
May 06, 2008 31.34 32.22 31.09 32.04 4,482,319 +0.59(+1.88%)
May 05, 2008 31.89 32.24 31.33 31.45 5,839,646 -0.68(-2.12%)
May 02, 2008 33.39 33.80 32.04 32.13 6,455,156 -0.87(-2.64%)
May 01, 2008 31.85 33.43 31.48 33.00 3,995,642 +0.78(+2.42%)
Apr 30, 2008 33.53 33.65 32.04 32.22 5,474,557 -1.06(-3.19%)
Apr 29, 2008 32.90 33.49 32.72 33.28 3,018,427 +0.38(+1.16%)
Apr 28, 2008 33.05 33.17 32.51 32.90 3,632,971 -0.04(-0.12%)
Apr 25, 2008 32.15 33.00 31.98 32.94 4,323,359 +0.98(+3.07%)
Apr 24, 2008 31.72 32.20 31.35 31.96 7,509,638 +0.34(+1.08%)
Apr 23, 2008 31.55 32.16 31.16 31.62 3,476,596 +0.13(+0.41%)
Apr 22, 2008 31.66 31.72 30.89 31.49 4,196,074 -0.36(-1.13%)
Apr 21, 2008 31.81 31.98 31.43 31.85 4,293,255 -0.19(-0.59%)
Apr 18, 2008 31.65 32.38 31.65 32.04 4,877,068 +0.85(+2.73%)
Apr 17, 2008 31.09 31.32 30.78 31.19 3,063,541 -0.05(-0.16%)
Apr 16, 2008 30.86 31.35 30.69 31.24 3,144,695 +0.55(+1.79%)
Apr 15, 2008 31.09 31.09 30.38 30.69 5,092,682 -0.14(-0.45%)
Apr 14, 2008 30.23 31.06 30.23 30.83 5,755,819 +0.76(+2.53%)
Apr 11, 2008 30.45 30.70 30.00 30.07 7,590,620 -0.81(-2.62%)
Apr 10, 2008 31.07 31.71 29.99 30.88 12,435,150 -1.20(-3.74%)
Apr 09, 2008 32.55 32.56 31.48 32.08 5,184,407 -0.21(-0.65%)
Apr 08, 2008 32.15 32.43 31.88 32.29 3,717,785 +0.15(+0.47%)
Apr 07, 2008 33.49 33.49 32.02 32.14 5,580,120 -1.02(-3.08%)
Apr 04, 2008 34.25 34.25 32.81 33.16 7,246,781 -0.91(-2.67%)
Apr 03, 2008 34.29 34.46 33.67 34.07 4,139,042 -0.37(-1.07%)
Apr 02, 2008 34.46 34.82 34.14 34.44 6,632,261 +0.40(+1.18%)
Apr 01, 2008 33.25 34.35 32.17 34.04 7,280,956 +0.97(+2.93%)
Mar 31, 2008 32.59 33.31 32.44 33.07 6,777,653 +0.40(+1.22%)
Mar 28, 2008 32.67 32.95 32.08 32.67 5,324,535 -0.60(-1.80%)
Mar 27, 2008 33.90 34.12 33.25 33.27 4,493,724 -0.29(-0.86%)
Mar 26, 2008 34.34 34.34 33.31 33.56 4,881,671 -0.89(-2.58%)
Mar 25, 2008 34.47 34.59 33.95 34.45 5,667,367 +0.06(+0.17%)
Mar 24, 2008 34.22 34.93 33.84 34.39 6,583,957 +0.46(+1.36%)
Mar 21, 2008 32.22 34.06 32.22 33.93 8,187,640 +0.00(+0.00%)
Mar 20, 2008 32.22 34.06 32.22 33.93 8,187,640 +1.60(+4.95%)
Mar 19, 2008 33.12 33.50 32.29 32.33 5,583,053 -0.70(-2.12%)
Mar 18, 2008 31.95 33.04 31.95 33.03 8,201,132 +1.14(+3.57%)
Mar 17, 2008 31.44 32.35 31.08 31.89 8,773,364 -0.37(-1.15%)
Mar 14, 2008 32.41 32.90 31.35 32.26 7,567,613 -0.13(-0.40%)
Mar 13, 2008 32.14 32.64 31.86 32.39 11,038,962 -0.13(-0.40%)
Mar 12, 2008 32.70 33.26 32.24 32.52 8,785,498 -0.12(-0.37%)
Mar 11, 2008 31.61 32.64 31.61 32.64 7,507,813 +1.52(+4.88%)
Mar 10, 2008 31.22 31.56 30.95 31.12 4,684,887 -0.13(-0.42%)
Mar 07, 2008 31.15 31.75 30.80 31.25 5,743,323 -0.21(-0.67%)
Mar 06, 2008 33.06 33.06 31.40 31.46 5,823,737 -1.60(-4.84%)
Mar 05, 2008 33.39 33.60 32.50 33.06 5,737,669 -0.18(-0.54%)
Mar 04, 2008 32.31 33.35 32.31 33.24 9,489,400 +0.56(+1.71%)
Mar 03, 2008 31.90 32.70 31.72 32.68 6,253,135 +0.68(+2.12%)
Feb 29, 2008 32.15 32.75 31.78 32.00 5,025,007 -0.62(-1.90%)
Feb 28, 2008 32.52 33.07 32.47 32.62 4,820,372 -0.25(-0.76%)
Feb 27, 2008 33.17 33.29 32.59 32.87 6,413,836 -0.44(-1.32%)
Feb 26, 2008 32.61 33.41 32.56 33.31 6,473,450 +0.48(+1.46%)
Feb 25, 2008 32.50 32.95 32.12 32.83 7,624,931 +0.36(+1.11%)
Feb 22, 2008 31.46 32.50 31.35 32.47 9,206,546 +1.31(+4.20%)
Feb 21, 2008 31.35 31.93 31.12 31.16 7,758,669 -0.02(-0.06%)
Feb 20, 2008 29.81 31.78 29.81 31.18 10,016,387 +1.45(+4.88%)
Feb 19, 2008 30.13 30.50 29.65 29.73 4,123,117 -0.31(-1.03%)
Feb 18, 2008 29.80 30.11 29.44 30.04 0 +0.00(+0.00%)
Feb 15, 2008 29.80 30.11 29.44 30.04 4,251,510 +0.13(+0.43%)
Feb 14, 2008 30.96 31.24 29.82 29.91 4,976,525 -1.09(-3.52%)
Feb 13, 2008 31.00 31.17 30.36 31.00 4,621,821 +0.33(+1.08%)
Feb 12, 2008 31.15 31.27 30.40 30.67 5,038,604 -0.23(-0.74%)
Feb 11, 2008 30.28 31.13 29.98 30.90 4,206,559 +0.56(+1.85%)
Feb 08, 2008 31.34 31.61 30.32 30.34 6,163,052 -0.93(-2.97%)
Feb 07, 2008 30.65 31.72 30.65 31.27 7,613,272 +0.39(+1.26%)
Feb 06, 2008 31.27 31.68 30.72 30.88 5,550,370 -0.24(-0.77%)
Feb 05, 2008 30.95 31.93 30.95 31.12 7,874,635 -0.32(-1.02%)
Feb 04, 2008 32.30 32.53 31.13 31.44 5,098,121 -0.66(-2.06%)
Feb 01, 2008 31.63 32.19 31.32 32.10 7,438,051 +0.49(+1.55%)
Jan 31, 2008 30.81 32.00 30.56 31.61 11,966,169 +0.37(+1.18%)
Jan 30, 2008 31.80 31.89 31.05 31.24 8,910,332 -0.56(-1.76%)
Jan 29, 2008 31.65 31.92 30.44 31.80 8,027,684 +0.41(+1.31%)
Jan 28, 2008 30.32 31.47 30.12 31.39 5,858,430 +1.17(+3.87%)
Jan 25, 2008 31.27 31.28 29.97 30.22 6,065,126 -0.82(-2.64%)
Jan 24, 2008 31.95 31.95 30.96 31.04 11,871,005 -0.71(-2.24%)
Jan 23, 2008 29.65 31.90 29.44 31.75 13,718,567 +2.04(+6.87%)
Jan 22, 2008 27.44 29.80 27.35 29.71 9,061,965 +0.83(+2.87%)
Jan 21, 2008 29.34 29.69 28.27 28.88 0 +0.00(+0.00%)
Jan 18, 2008 29.34 29.69 28.27 28.88 6,686,486 -0.16(-0.55%)
Jan 17, 2008 28.74 29.50 28.72 29.04 9,737,819 +0.42(+1.47%)
Jan 16, 2008 28.15 29.00 28.10 28.62 6,422,451 +0.28(+0.99%)
Jan 15, 2008 28.34 28.65 28.08 28.34 5,311,237 -0.30(-1.05%)
Jan 14, 2008 28.61 28.67 27.93 28.64 4,452,955 +0.37(+1.31%)
Jan 11, 2008 28.14 28.83 27.81 28.27 6,882,749 -0.18(-0.63%)
Jan 10, 2008 26.47 28.86 26.47 28.45 11,085,594 +1.83(+6.87%)
Jan 09, 2008 26.63 26.74 25.49 26.62 6,157,210 +0.03(+0.11%)
Jan 08, 2008 27.57 27.75 26.53 26.59 5,339,468 -0.90(-3.27%)
Jan 07, 2008 27.26 27.87 26.94 27.49 4,926,235 +0.23(+0.84%)
Jan 04, 2008 27.68 27.93 27.08 27.26 5,786,297 -0.63(-2.26%)
Jan 03, 2008 28.18 28.50 27.81 27.89 3,742,620 -0.15(-0.53%)
Jan 02, 2008 28.70 28.87 27.63 28.04 4,151,695 -0.69(-2.40%)
Jan 01, 2008 28.39 29.21 28.32 28.73 0 +0.00(+0.00%)
Dec 31, 2007 28.39 29.21 28.32 28.73 2,725,508 +0.19(+0.67%)
Dec 28, 2007 28.88 29.10 28.51 28.54 2,131,869 -0.17(-0.59%)
Dec 27, 2007 28.93 29.20 28.71 28.71 2,643,204 -0.35(-1.20%)
Dec 26, 2007 29.36 29.48 28.56 29.06 1,897,536 -0.56(-1.89%)
Dec 24, 2007 29.11 29.83 29.11 29.62 796,802 +0.26(+0.89%)
Dec 21, 2007 29.19 29.56 29.02 29.36 4,333,411 +0.47(+1.63%)
Dec 20, 2007 28.64 29.00 28.20 28.89 3,144,378 +0.35(+1.23%)
Dec 19, 2007 29.70 29.70 28.40 28.54 3,773,384 -0.88(-2.99%)
Dec 18, 2007 29.18 29.82 28.76 29.42 5,107,715 +0.51(+1.76%)
Dec 17, 2007 28.75 29.47 28.64 28.91 2,972,362 +0.01(+0.03%)
Dec 14, 2007 29.38 29.61 28.87 28.90 3,081,070 -0.81(-2.73%)
Dec 13, 2007 30.14 30.36 29.08 29.71 4,860,425 -0.50(-1.66%)
Dec 12, 2007 30.59 30.94 29.74 30.21 4,039,092 +0.35(+1.17%)
Dec 11, 2007 30.87 31.14 29.70 29.86 5,766,734 -1.03(-3.33%)
Dec 10, 2007 30.86 30.99 30.46 30.89 3,069,376 +0.05(+0.16%)
Dec 07, 2007 29.97 30.93 29.97 30.84 4,557,011 +0.83(+2.77%)
Dec 06, 2007 29.25 30.45 28.72 30.01 6,212,301 +1.01(+3.48%)
Dec 05, 2007 29.16 29.53 28.79 29.00 3,664,615 +0.00(+0.00%)
Dec 04, 2007 28.35 29.20 28.04 29.00 4,939,650 +0.37(+1.29%)
Dec 03, 2007 29.51 29.51 28.63 28.63 3,576,213 -0.71(-2.42%)
Nov 30, 2007 28.74 29.52 28.68 29.34 4,819,548 +1.26(+4.49%)
Nov 29, 2007 28.53 28.53 27.95 28.08 3,978,006 -0.51(-1.78%)
Nov 28, 2007 27.52 28.84 27.47 28.59 5,505,023 +1.23(+4.50%)
Nov 27, 2007 27.32 27.86 27.14 27.36 4,358,930 +0.07(+0.26%)
Nov 26, 2007 28.58 28.58 27.25 27.29 7,287,505 -1.23(-4.31%)
Nov 23, 2007 28.46 28.65 28.23 28.52 2,601,746 +0.23(+0.81%)
Nov 21, 2007 28.14 28.72 27.77 28.29 3,831,751 -0.27(-0.95%)
Nov 20, 2007 28.25 29.07 28.03 28.56 5,945,628 +0.38(+1.35%)
Nov 19, 2007 29.21 29.21 28.16 28.18 5,485,449 -1.16(-3.95%)
Nov 16, 2007 29.50 29.75 28.82 29.34 5,080,617 +0.06(+0.20%)
Nov 15, 2007 29.08 29.70 29.03 29.28 4,333,666 +0.03(+0.10%)
Nov 14, 2007 30.54 30.54 29.16 29.25 8,759,530 -1.17(-3.85%)
Nov 13, 2007 29.79 31.00 29.46 30.42 8,865,319 +1.10(+3.75%)
Nov 12, 2007 28.12 29.70 28.12 29.32 6,393,680 +0.86(+3.02%)
Nov 09, 2007 28.38 29.10 28.19 28.46 6,732,870 -0.06(-0.21%)
Nov 08, 2007 28.05 29.13 27.58 28.52 8,474,464 +1.23(+4.51%)
Nov 07, 2007 27.06 27.80 27.04 27.29 6,579,300 -0.18(-0.66%)
Nov 06, 2007 27.41 27.57 26.62 27.47 4,651,701 +0.04(+0.15%)
Nov 05, 2007 27.39 27.76 27.10 27.43 4,869,174 -0.34(-1.22%)
Nov 02, 2007 27.88 28.08 27.10 27.77 5,776,900 -0.07(-0.25%)
Nov 01, 2007 28.95 28.99 27.73 27.84 6,396,970 -1.09(-3.77%)
Oct 31, 2007 28.79 29.47 28.59 28.93 6,709,410 +0.45(+1.58%)
Oct 30, 2007 28.25 28.67 28.00 28.48 3,419,900 +0.07(+0.25%)
Oct 29, 2007 28.80 29.00 28.34 28.41 2,703,600 -0.32(-1.11%)
Oct 26, 2007 28.92 29.06 28.24 28.73 3,542,500 +0.16(+0.56%)
Oct 25, 2007 29.16 29.37 28.05 28.57 4,341,300 -0.52(-1.79%)
Oct 24, 2007 29.32 29.47 28.52 29.09 4,018,785 -0.23(-0.78%)
Oct 23, 2007 29.11 29.35 28.66 29.32 4,276,400 +0.23(+0.79%)
Oct 22, 2007 28.26 29.24 28.01 29.09 5,161,600 +0.74(+2.61%)
Oct 19, 2007 28.79 29.21 28.27 28.35 4,552,800 -0.55(-1.90%)
Oct 18, 2007 29.24 29.30 28.65 28.90 3,521,300 -0.57(-1.93%)
Oct 17, 2007 30.10 30.28 29.15 29.47 4,224,600 -0.34(-1.14%)
Oct 16, 2007 29.87 30.31 29.65 29.81 3,910,900 -0.15(-0.50%)
Oct 15, 2007 30.59 30.65 29.74 29.96 3,573,700 -0.62(-2.03%)
Oct 12, 2007 30.79 31.10 30.25 30.58 3,628,100 -0.25(-0.81%)
Oct 11, 2007 30.02 31.99 30.01 30.83 8,950,830 +1.16(+3.91%)
Oct 10, 2007 29.39 29.84 29.29 29.67 3,540,800 +0.01(+0.03%)
Oct 09, 2007 30.16 30.30 29.35 29.66 5,498,720 +0.02(+0.07%)
Oct 08, 2007 29.08 29.73 28.60 29.64 6,452,800 +0.60(+2.07%)
Oct 05, 2007 28.97 29.29 28.88 29.04 3,149,680 +0.38(+1.33%)
Oct 04, 2007 29.41 29.47 28.32 28.66 4,297,700 -0.63(-2.15%)
Oct 03, 2007 28.97 29.63 28.89 29.29 3,289,900 +0.19(+0.65%)
Oct 02, 2007 29.15 29.22 28.77 29.10 2,789,300 -0.10(-0.34%)
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