Financial News

TJX Companies (NY: TJX )

68.17 USD +1.26 (+1.88%)
Streaming Delayed Price Updated: 8:24 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 59.60 59.68 59.17 59.17 3,414,673 -0.63(-1.05%)
Sep 29, 2014 59.33 60.13 59.14 59.80 3,085,443 -0.12(-0.20%)
Sep 26, 2014 59.45 60.25 59.33 59.92 4,123,801 +0.62(+1.05%)
Sep 25, 2014 60.01 60.36 59.15 59.30 4,973,801 -1.06(-1.76%)
Sep 24, 2014 58.89 60.49 58.78 60.36 4,996,922 +1.60(+2.72%)
Sep 23, 2014 59.04 59.19 58.58 58.76 3,903,530 -0.42(-0.71%)
Sep 22, 2014 59.66 59.76 58.94 59.18 2,687,671 -0.47(-0.79%)
Sep 19, 2014 60.49 60.56 59.64 59.65 4,352,905 -0.57(-0.95%)
Sep 18, 2014 60.14 60.52 60.05 60.22 2,125,442 +0.30(+0.50%)
Sep 17, 2014 60.26 60.29 59.59 59.92 2,203,436 -0.31(-0.51%)
Sep 16, 2014 59.71 60.66 59.51 60.23 3,107,015 +0.53(+0.89%)
Sep 15, 2014 59.77 59.95 59.58 59.70 1,933,385 -0.19(-0.32%)
Sep 12, 2014 60.35 60.36 59.52 59.89 2,353,240 -0.29(-0.48%)
Sep 11, 2014 59.65 60.34 59.58 60.18 2,812,921 +0.48(+0.80%)
Sep 10, 2014 59.84 60.05 59.46 59.70 2,926,357 -0.02(-0.03%)
Sep 09, 2014 60.22 60.25 59.49 59.72 4,269,261 -0.81(-1.34%)
Sep 08, 2014 60.74 60.99 60.31 60.53 3,059,987 -0.62(-1.01%)
Sep 05, 2014 60.68 61.18 60.00 61.15 3,276,576 +0.26(+0.43%)
Sep 04, 2014 60.40 61.24 60.36 60.89 3,385,130 +0.53(+0.88%)
Sep 03, 2014 60.63 60.75 60.15 60.36 2,689,824 -0.08(-0.13%)
Sep 02, 2014 59.88 60.65 59.85 60.44 4,498,184 +0.83(+1.39%)
Aug 29, 2014 59.86 59.61 59.61 59.61 2,469,900 -0.16(-0.27%)
Aug 28, 2014 59.04 60.04 58.77 59.77 3,859,814 +0.23(+0.39%)
Aug 27, 2014 59.49 59.70 59.32 59.54 3,328,931 +0.04(+0.07%)
Aug 26, 2014 59.03 59.68 58.98 59.50 5,561,835 +0.52(+0.88%)
Aug 25, 2014 59.50 59.64 58.95 58.98 3,592,281 -0.38(-0.64%)
Aug 22, 2014 59.01 59.47 58.97 59.36 3,769,172 +0.45(+0.76%)
Aug 21, 2014 59.40 59.50 58.62 58.91 4,592,045 -0.49(-0.82%)
Aug 20, 2014 58.25 59.70 57.94 59.40 8,254,102 +0.84(+1.43%)
Aug 19, 2014 56.73 59.50 56.49 58.56 15,918,490 +4.66(+8.65%)
Aug 18, 2014 53.59 54.34 53.43 53.90 5,332,810 +0.76(+1.43%)
Aug 15, 2014 54.03 54.03 53.00 53.14 4,232,964 -0.82(-1.52%)
Aug 14, 2014 53.67 54.09 53.38 53.96 3,902,132 +0.62(+1.16%)
Aug 13, 2014 54.10 54.13 53.27 53.34 5,251,853 -0.87(-1.60%)
Aug 12, 2014 54.33 54.63 54.12 54.21 3,250,910 -0.25(-0.46%)
Aug 11, 2014 55.02 55.15 54.38 54.46 2,879,243 -0.44(-0.80%)
Aug 08, 2014 53.63 54.85 53.61 54.90 3,968,948 +1.41(+2.64%)
Aug 07, 2014 54.11 54.36 53.40 53.49 2,168,472 -0.42(-0.78%)
Aug 06, 2014 52.76 54.34 52.76 53.91 3,946,994 +0.77(+1.45%)
Aug 05, 2014 53.71 53.71 53.01 53.14 3,411,613 -0.57(-1.06%)
Aug 04, 2014 53.89 53.89 53.03 53.71 2,681,523 +0.59(+1.11%)
Aug 01, 2014 52.98 53.42 52.92 53.12 3,630,416 -0.17(-0.32%)
Jul 31, 2014 52.99 53.63 52.92 53.29 5,230,546 -0.39(-0.73%)
Jul 30, 2014 52.77 53.79 52.69 53.68 4,235,857 +1.19(+2.27%)
Jul 29, 2014 52.74 53.05 52.49 52.49 2,878,385 -0.15(-0.28%)
Jul 28, 2014 52.87 53.06 52.60 52.64 3,877,106 +0.09(+0.17%)
Jul 25, 2014 53.03 53.27 52.54 52.55 3,092,676 -0.66(-1.24%)
Jul 24, 2014 53.44 53.74 53.18 53.21 3,508,253 +0.11(+0.21%)
Jul 23, 2014 52.65 53.25 52.64 53.10 3,647,795 +0.62(+1.18%)
Jul 22, 2014 52.79 52.83 52.42 52.48 2,920,388 +0.09(+0.17%)
Jul 21, 2014 52.85 52.87 52.01 52.39 3,590,724 -0.59(-1.11%)
Jul 18, 2014 52.45 53.01 51.91 52.98 3,665,022 +0.75(+1.44%)
Jul 17, 2014 52.36 52.67 52.13 52.23 5,978,059 -0.35(-0.67%)
Jul 16, 2014 53.94 53.94 52.53 52.58 8,379,894 -1.36(-2.52%)
Jul 15, 2014 53.28 54.00 53.19 53.94 4,775,791 +0.49(+0.92%)
Jul 14, 2014 53.95 53.95 53.24 53.45 3,159,689 -0.10(-0.19%)
Jul 11, 2014 53.61 53.79 53.31 53.55 2,802,961 -0.23(-0.43%)
Jul 10, 2014 53.91 54.24 53.60 53.78 4,041,400 -0.70(-1.28%)
Jul 09, 2014 53.94 54.73 53.91 54.48 4,113,759 +0.63(+1.17%)
Jul 08, 2014 53.40 53.96 53.13 53.85 4,489,368 +0.44(+0.82%)
Jul 07, 2014 53.63 53.84 53.27 53.41 5,275,069 -0.39(-0.72%)
Jul 03, 2014 53.75 53.80 53.80 53.80 2,186,400 +0.09(+0.17%)
Jul 02, 2014 53.42 53.96 53.41 53.71 3,151,216 +0.20(+0.37%)
Jul 01, 2014 53.07 53.61 53.03 53.51 3,511,050 +0.36(+0.68%)
Jun 30, 2014 52.83 53.23 52.83 53.15 4,847,888 +0.38(+0.72%)
Jun 27, 2014 52.69 53.08 52.63 52.77 5,347,635 -0.05(-0.09%)
Jun 26, 2014 53.19 53.28 51.97 52.82 7,205,626 -0.32(-0.60%)
Jun 25, 2014 53.79 53.90 52.95 53.14 8,462,449 -0.70(-1.30%)
Jun 24, 2014 54.80 54.84 53.82 53.84 4,909,278 -0.97(-1.77%)
Jun 23, 2014 54.79 55.05 54.54 54.81 3,472,663 -0.14(-0.25%)
Jun 20, 2014 55.38 55.46 54.89 54.95 5,368,169 -0.17(-0.31%)
Jun 19, 2014 55.58 55.58 55.06 55.12 3,085,732 -0.44(-0.79%)
Jun 18, 2014 54.72 55.60 54.69 55.56 3,116,258 +0.82(+1.50%)
Jun 17, 2014 54.75 54.88 54.35 54.74 3,227,766 +0.03(+0.05%)
Jun 16, 2014 54.81 54.84 54.40 54.71 3,054,741 -0.08(-0.15%)
Jun 13, 2014 54.73 54.89 54.45 54.79 3,106,152 +0.10(+0.18%)
Jun 12, 2014 55.34 55.40 54.56 54.69 4,242,591 -0.78(-1.41%)
Jun 11, 2014 55.83 55.85 55.35 55.47 4,070,147 -0.59(-1.05%)
Jun 10, 2014 56.06 56.25 55.82 56.06 3,211,461 -0.36(-0.64%)
Jun 06, 2014 56.14 56.84 56.08 56.42 4,779,409 +0.40(+0.71%)
Jun 05, 2014 55.49 56.06 55.16 56.02 6,555,083 +0.49(+0.88%)
Jun 04, 2014 54.23 55.59 54.12 55.53 7,502,595 +1.30(+2.40%)
Jun 03, 2014 54.01 54.28 53.86 54.23 5,697,183 +0.10(+0.18%)
Jun 02, 2014 54.64 54.72 54.07 54.13 4,138,689 -0.32(-0.59%)
May 30, 2014 54.40 54.63 54.15 54.45 5,419,685 +0.00(+0.00%)
May 29, 2014 54.67 54.69 54.12 54.45 4,248,343 +0.15(+0.28%)
May 28, 2014 54.61 54.70 54.10 54.30 7,200,861 -0.36(-0.66%)
May 27, 2014 55.33 55.49 54.58 54.66 5,224,279 -0.49(-0.89%)
May 23, 2014 55.49 55.15 55.15 55.15 4,156,400 -0.46(-0.83%)
May 22, 2014 56.62 56.90 55.60 55.61 3,861,554 -0.99(-1.75%)
May 21, 2014 54.33 56.74 54.31 56.60 11,884,898 +2.65(+4.91%)
May 20, 2014 56.05 56.90 53.87 53.95 17,340,202 -4.45(-7.62%)
May 19, 2014 58.37 58.54 57.83 58.40 3,412,807 -0.16(-0.27%)
May 16, 2014 58.11 58.72 58.02 58.56 3,954,805 +0.44(+0.76%)
May 15, 2014 58.76 58.84 57.75 58.12 4,968,900 -1.01(-1.71%)
May 14, 2014 59.08 59.72 59.03 59.13 3,362,605 +0.05(+0.08%)
May 13, 2014 59.73 59.75 58.96 59.08 2,669,223 -0.78(-1.30%)
May 12, 2014 58.70 59.95 58.70 59.86 3,941,099 +1.39(+2.38%)
May 09, 2014 57.91 58.50 57.69 58.47 2,898,861 +0.65(+1.12%)
May 08, 2014 57.33 58.23 57.11 57.82 3,366,257 +0.61(+1.07%)
May 07, 2014 57.12 57.27 56.67 57.21 2,895,466 +0.18(+0.32%)
May 06, 2014 57.85 57.88 56.98 57.03 3,161,335 -1.07(-1.84%)
May 05, 2014 58.22 58.67 57.96 58.10 1,854,292 -0.28(-0.48%)
May 02, 2014 58.20 59.04 58.20 58.38 1,639,530 +0.12(+0.21%)
May 01, 2014 58.14 58.77 57.96 58.26 2,614,444 +0.08(+0.14%)
Apr 30, 2014 58.54 58.75 58.04 58.18 2,665,711 -0.27(-0.46%)
Apr 29, 2014 58.82 58.86 58.30 58.45 2,613,626 -0.09(-0.15%)
Apr 28, 2014 58.44 59.04 57.93 58.54 2,934,443 +0.40(+0.69%)
Apr 25, 2014 58.20 58.58 57.84 58.14 2,325,684 -0.11(-0.19%)
Apr 24, 2014 59.02 59.09 58.03 58.25 3,186,304 -0.60(-1.02%)
Apr 23, 2014 59.63 59.83 58.82 58.85 2,629,538 -0.85(-1.42%)
Apr 22, 2014 59.33 59.84 58.99 59.70 2,763,620 +0.31(+0.52%)
Apr 21, 2014 58.70 59.43 58.70 59.39 3,136,313 +0.69(+1.18%)
Apr 17, 2014 58.89 58.70 58.70 58.70 2,162,900 -0.33(-0.56%)
Apr 16, 2014 59.14 59.34 58.60 59.03 2,289,741 +0.35(+0.60%)
Apr 15, 2014 58.41 58.81 57.95 58.68 4,102,301 +0.39(+0.67%)
Apr 14, 2014 58.24 58.44 57.71 58.29 5,911,859 +0.46(+0.80%)
Apr 11, 2014 58.43 58.49 57.62 57.83 4,101,941 -1.05(-1.78%)
Apr 10, 2014 60.15 60.38 58.85 58.88 2,730,446 -1.37(-2.27%)
Apr 09, 2014 60.50 60.52 59.32 60.25 3,344,375 -0.20(-0.33%)
Apr 08, 2014 59.64 60.51 59.27 60.45 2,351,106 +0.57(+0.95%)
Apr 07, 2014 61.11 61.17 59.57 59.88 3,076,067 -1.30(-2.12%)
Apr 04, 2014 61.93 62.08 61.11 61.18 2,802,403 -0.37(-0.60%)
Apr 03, 2014 62.18 62.36 61.34 61.55 3,115,369 -0.61(-0.98%)
Apr 02, 2014 61.36 62.23 61.35 62.16 2,959,067 +0.97(+1.59%)
Apr 01, 2014 60.84 61.25 60.76 61.19 2,514,987 +0.54(+0.89%)
Mar 31, 2014 60.43 60.72 60.14 60.65 3,280,558 +0.55(+0.92%)
Mar 28, 2014 59.40 60.16 59.43 60.10 2,584,847 +0.70(+1.18%)
Mar 27, 2014 59.64 60.00 59.29 59.40 2,921,742 -0.26(-0.44%)
Mar 26, 2014 60.20 60.26 59.51 59.66 4,059,082 -0.40(-0.67%)
Mar 25, 2014 60.93 61.00 59.95 60.06 3,632,296 -0.51(-0.84%)
Mar 24, 2014 61.80 62.02 60.57 60.57 3,108,353 -1.18(-1.91%)
Mar 21, 2014 61.13 61.92 60.94 61.75 7,440,884 +1.06(+1.75%)
Mar 20, 2014 60.35 60.92 60.34 60.69 2,831,116 +0.18(+0.30%)
Mar 19, 2014 60.78 61.11 60.21 60.51 3,438,344 -0.29(-0.48%)
Mar 18, 2014 61.99 61.99 60.77 60.80 3,788,927 -1.25(-2.01%)
Mar 17, 2014 61.55 62.15 61.26 62.05 3,040,544 +0.70(+1.14%)
Mar 14, 2014 60.99 61.75 60.94 61.35 2,393,448 +0.29(+0.47%)
Mar 13, 2014 61.73 61.82 60.91 61.06 2,214,636 -0.45(-0.73%)
Mar 12, 2014 61.49 61.67 61.05 61.51 3,128,163 -0.33(-0.53%)
Mar 11, 2014 62.28 62.37 61.68 61.84 2,439,664 -0.39(-0.63%)
Mar 10, 2014 61.53 62.29 61.46 62.23 3,040,614 +0.52(+0.84%)
Mar 07, 2014 61.32 61.81 61.15 61.71 2,658,628 +0.58(+0.95%)
Mar 06, 2014 61.76 61.76 60.68 61.13 3,845,702 -0.60(-0.97%)
Mar 05, 2014 61.63 62.00 61.52 61.73 3,124,343 +0.19(+0.31%)
Mar 04, 2014 61.31 61.73 61.31 61.54 2,443,278 +0.65(+1.07%)
Mar 03, 2014 60.83 61.23 60.45 60.89 3,690,180 -0.57(-0.93%)
Feb 28, 2014 60.80 61.55 60.40 61.46 5,205,784 +0.73(+1.20%)
Feb 27, 2014 60.26 61.00 60.01 60.73 5,993,590 +0.44(+0.73%)
Feb 26, 2014 61.54 62.22 60.17 60.29 8,052,444 -0.70(-1.15%)
Feb 25, 2014 60.36 61.26 59.90 60.99 5,892,861 +0.60(+0.99%)
Feb 24, 2014 60.18 61.00 60.08 60.39 3,940,106 +0.31(+0.52%)
Feb 21, 2014 60.14 60.48 59.75 60.08 4,093,980 +0.06(+0.10%)
Feb 20, 2014 60.03 60.33 59.32 60.02 3,428,064 +0.17(+0.28%)
Feb 19, 2014 60.19 60.66 59.79 59.85 3,118,909 -0.38(-0.63%)
Feb 18, 2014 60.00 60.39 59.77 60.23 3,811,336 +0.44(+0.74%)
Feb 14, 2014 59.91 59.79 59.79 59.79 3,403,500 -0.38(-0.63%)
Feb 13, 2014 59.89 60.52 59.72 60.17 3,260,731 +0.04(+0.07%)
Feb 12, 2014 60.09 60.63 59.91 60.13 2,637,481 +0.17(+0.28%)
Feb 11, 2014 59.28 60.15 59.08 59.96 3,397,125 +0.70(+1.18%)
Feb 10, 2014 59.54 59.55 58.70 59.26 3,035,276 -0.17(-0.29%)
Feb 07, 2014 59.61 60.03 59.06 59.43 3,858,337 +0.04(+0.07%)
Feb 06, 2014 57.96 59.50 57.66 59.39 6,036,685 +1.60(+2.77%)
Feb 05, 2014 56.00 57.94 55.82 57.79 7,653,346 +1.76(+3.14%)
Feb 04, 2014 56.53 56.58 55.93 56.03 3,511,699 -0.21(-0.37%)
Feb 03, 2014 57.35 57.35 56.04 56.24 5,720,550 -1.12(-1.95%)
Jan 31, 2014 56.80 57.72 56.47 57.36 4,312,882 -0.15(-0.26%)
Jan 30, 2014 57.70 57.83 57.18 57.51 3,553,036 +0.26(+0.45%)
Jan 29, 2014 57.51 58.01 57.11 57.25 4,510,031 -0.90(-1.55%)
Jan 28, 2014 58.17 58.76 58.06 58.15 4,149,568 +0.05(+0.09%)
Jan 27, 2014 57.63 58.35 56.62 58.10 5,630,611 +0.35(+0.61%)
Jan 24, 2014 58.05 58.47 57.75 57.75 4,003,077 -0.65(-1.11%)
Jan 23, 2014 58.87 59.08 58.29 58.40 5,475,734 -0.79(-1.33%)
Jan 22, 2014 60.30 60.31 59.13 59.19 7,330,025 -1.02(-1.69%)
Jan 21, 2014 61.37 61.83 59.50 60.21 7,098,261 -1.65(-2.67%)
Jan 17, 2014 62.22 61.86 61.86 61.86 4,818,800 -0.27(-0.43%)
Jan 16, 2014 62.48 62.72 62.03 62.13 3,068,606 -0.42(-0.67%)
Jan 15, 2014 62.86 63.05 62.39 62.55 2,613,129 -0.31(-0.49%)
Jan 14, 2014 63.00 63.00 62.39 62.86 3,442,712 -0.05(-0.08%)
Jan 13, 2014 63.91 64.38 62.76 62.91 3,643,743 -1.14(-1.78%)
Jan 10, 2014 63.66 64.07 63.50 64.05 2,880,210 +0.73(+1.15%)
Jan 09, 2014 63.59 63.79 63.23 63.32 2,520,409 -0.18(-0.28%)
Jan 08, 2014 63.28 63.56 62.91 63.50 3,048,302 +0.32(+0.51%)
Jan 07, 2014 63.00 63.99 62.95 63.18 3,146,893 +0.27(+0.43%)
Jan 06, 2014 63.82 64.02 62.87 62.91 3,135,283 -0.69(-1.08%)
Jan 03, 2014 63.26 64.14 63.25 63.60 1,651,849 +0.12(+0.19%)
Jan 02, 2014 63.36 64.33 63.19 63.48 2,096,282 -0.25(-0.39%)
Dec 31, 2013 63.32 63.73 63.73 63.73 1,628,100 +0.41(+0.65%)
Dec 30, 2013 63.43 63.72 62.99 63.32 1,761,327 -0.06(-0.09%)
Dec 27, 2013 63.75 63.78 63.12 63.38 1,652,222 -0.27(-0.42%)
Dec 26, 2013 63.20 63.81 63.18 63.65 1,606,384 +0.62(+0.98%)
Dec 24, 2013 62.99 63.38 62.86 63.03 1,169,613 +0.32(+0.51%)
Dec 23, 2013 62.84 62.99 62.46 62.71 2,127,879 +0.22(+0.35%)
Dec 20, 2013 62.57 63.14 62.36 62.49 5,141,838 -0.06(-0.10%)
Dec 19, 2013 62.35 62.58 61.96 62.55 3,148,546 +0.05(+0.08%)
Dec 18, 2013 61.31 62.52 61.09 62.50 3,607,995 +1.14(+1.86%)
Dec 17, 2013 61.84 61.94 61.36 61.36 2,450,363 -0.26(-0.42%)
Dec 16, 2013 61.24 61.84 61.09 61.62 2,879,825 +0.45(+0.74%)
Dec 13, 2013 61.52 61.54 61.10 61.17 2,938,966 -0.08(-0.13%)
Dec 12, 2013 61.44 61.85 61.08 61.25 3,366,566 -0.10(-0.16%)
Dec 11, 2013 62.31 62.43 61.26 61.35 3,689,675 -0.83(-1.33%)
Dec 10, 2013 61.96 62.48 61.90 62.18 3,296,396 +0.12(+0.19%)
Dec 09, 2013 63.48 63.48 61.90 62.06 3,968,040 -0.28(-0.45%)
Dec 06, 2013 62.72 62.76 61.87 62.34 3,329,540 +0.11(+0.18%)
Dec 05, 2013 62.57 62.91 62.18 62.23 3,282,747 -0.38(-0.61%)
Dec 04, 2013 62.05 62.81 61.63 62.61 4,982,570 +0.16(+0.26%)
Dec 03, 2013 62.32 62.63 62.08 62.45 3,413,469 -0.26(-0.41%)
Dec 02, 2013 62.98 63.45 62.55 62.71 4,469,183 -0.17(-0.27%)
Nov 29, 2013 63.46 63.79 62.85 62.88 2,302,324 -0.38(-0.60%)
Nov 27, 2013 63.22 63.37 63.00 63.26 2,533,729 +0.22(+0.35%)
Nov 26, 2013 63.28 63.55 63.02 63.04 3,878,760 -0.12(-0.19%)
Nov 25, 2013 63.57 64.00 63.00 63.16 2,850,309 +0.10(+0.16%)
Nov 22, 2013 63.28 63.43 62.67 63.06 5,239,989 -0.93(-1.45%)
Nov 21, 2013 63.25 64.09 63.18 63.99 3,327,587 +0.72(+1.14%)
Nov 20, 2013 63.12 63.64 63.01 63.27 3,767,985 +0.15(+0.24%)
Nov 19, 2013 62.58 63.93 62.53 63.12 3,815,318 +0.63(+1.01%)
Nov 18, 2013 63.78 63.78 62.22 62.49 4,554,327 -1.03(-1.62%)
Nov 15, 2013 62.91 63.53 62.73 63.52 2,470,566 +0.51(+0.81%)
Nov 14, 2013 62.79 63.10 62.34 63.01 2,195,917 +0.29(+0.46%)
Nov 13, 2013 61.57 62.76 61.49 62.72 2,891,204 +1.10(+1.79%)
Nov 12, 2013 61.46 61.75 61.29 61.62 2,258,914 -0.07(-0.11%)
Nov 11, 2013 61.72 62.04 61.38 61.69 2,637,151 -0.03(-0.05%)
Nov 08, 2013 60.68 61.72 60.68 61.72 2,295,059 +1.11(+1.83%)
Nov 07, 2013 61.93 62.24 60.35 60.61 4,220,852 -1.11(-1.80%)
Nov 06, 2013 61.50 61.94 61.03 61.72 2,898,610 +0.43(+0.70%)
Nov 05, 2013 60.60 61.41 60.44 61.29 2,630,768 +0.46(+0.76%)
Nov 04, 2013 60.87 61.00 60.48 60.83 1,987,015 -0.05(-0.08%)
Nov 01, 2013 60.96 61.29 60.51 60.88 3,039,545 +0.09(+0.15%)
Oct 31, 2013 60.13 60.92 59.84 60.79 4,421,700 +0.55(+0.91%)
Oct 30, 2013 60.10 61.01 60.05 60.24 3,857,263 +0.20(+0.33%)
Oct 29, 2013 59.01 60.06 59.00 60.04 3,570,755 +1.28(+2.18%)
Oct 28, 2013 59.02 59.44 58.62 58.76 3,194,487 -0.34(-0.58%)
Oct 25, 2013 58.86 59.14 58.47 59.10 2,203,739 +0.31(+0.53%)
Oct 24, 2013 58.79 58.97 58.60 58.79 2,266,361 +0.09(+0.15%)
Oct 23, 2013 58.40 58.93 58.37 58.70 2,546,486 +0.11(+0.19%)
Oct 22, 2013 58.31 58.86 57.90 58.59 3,628,237 +1.01(+1.75%)
Oct 21, 2013 57.77 57.98 57.19 57.58 3,121,122 -0.19(-0.33%)
Oct 18, 2013 57.77 57.77 57.16 57.77 2,690,777 +0.21(+0.36%)
Oct 17, 2013 57.47 57.71 57.01 57.56 3,989,861 -0.16(-0.28%)
Oct 16, 2013 55.99 57.78 55.91 57.72 3,837,306 +2.09(+3.76%)
Oct 15, 2013 56.15 56.15 55.43 55.63 2,492,407 -0.56(-1.00%)
Oct 14, 2013 55.26 56.29 55.25 56.19 2,029,434 +0.62(+1.12%)
Oct 11, 2013 55.59 55.60 55.08 55.57 2,353,731 -0.16(-0.29%)
Oct 10, 2013 55.35 55.73 55.23 55.73 2,261,912 +0.82(+1.49%)
Oct 09, 2013 54.85 55.26 54.66 54.91 2,515,279 +0.24(+0.44%)
Oct 08, 2013 55.44 55.58 54.63 54.67 2,042,206 -0.69(-1.25%)
Oct 07, 2013 55.94 56.15 55.35 55.36 2,352,623 -0.99(-1.76%)
Oct 04, 2013 56.19 56.68 56.03 56.35 1,692,566 +0.16(+0.28%)
Oct 03, 2013 56.60 56.71 55.82 56.19 2,088,304 -0.52(-0.92%)
Oct 02, 2013 56.47 56.85 56.25 56.71 2,070,823 -0.07(-0.12%)
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