Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.391 8.466 8.157 8.172 25,325,118 -0.24(-2.89%)
Oct 29, 2009 8.361 8.446 8.218 8.415 20,426,620 +0.14(+1.64%)
Oct 28, 2009 8.551 8.597 8.262 8.280 24,342,126 -0.25(-2.97%)
Oct 27, 2009 8.774 8.774 8.525 8.533 26,934,780 -0.25(-2.89%)
Oct 26, 2009 8.748 8.892 8.704 8.787 26,413,426 +0.08(+0.96%)
Oct 23, 2009 8.737 8.794 8.673 8.704 22,190,254 -0.10(-1.09%)
Oct 22, 2009 8.568 8.822 8.536 8.800 32,999,362 +0.19(+2.24%)
Oct 21, 2009 8.431 8.728 8.428 8.608 35,004,884 +0.13(+1.50%)
Oct 20, 2009 8.477 8.533 8.466 8.481 18,781,676 -0.07(-0.77%)
Oct 19, 2009 8.409 8.579 8.363 8.547 14,460,211 +0.16(+1.96%)
Oct 16, 2009 8.280 8.424 8.210 8.382 17,973,150 +0.05(+0.55%)
Oct 15, 2009 8.280 8.354 8.240 8.336 20,457,720 +0.04(+0.50%)
Oct 14, 2009 8.310 8.350 8.205 8.295 37,512,452 +0.05(+0.61%)
Oct 13, 2009 8.273 8.339 8.238 8.245 20,788,498 -0.04(-0.48%)
Oct 12, 2009 8.297 8.334 8.260 8.284 18,447,782 +0.01(+0.13%)
Oct 09, 2009 8.238 8.297 8.091 8.273 26,856,508 +0.05(+0.59%)
Oct 08, 2009 8.398 8.498 8.203 8.225 35,330,064 -0.11(-1.26%)
Oct 07, 2009 8.437 8.455 8.277 8.330 14,467,373 -0.08(-0.99%)
Oct 06, 2009 8.332 8.444 8.332 8.413 20,966,286 +0.27(+3.28%)
Oct 05, 2009 7.932 8.170 7.895 8.146 15,500,952 +0.21(+2.62%)
Oct 02, 2009 7.993 8.028 7.905 7.938 19,615,516 -0.11(-1.33%)
Oct 01, 2009 8.105 8.161 7.973 8.045 23,283,032 -0.08(-1.02%)
Sep 30, 2009 8.129 8.177 7.969 8.129 21,667,160 +0.03(+0.41%)
Sep 29, 2009 8.192 8.243 8.059 8.096 13,151,292 -0.10(-1.19%)
Sep 28, 2009 8.070 8.221 8.048 8.193 12,546,609 +0.13(+1.61%)
Sep 25, 2009 8.192 8.218 8.006 8.063 20,777,242 -0.15(-1.79%)
Sep 24, 2009 8.227 8.297 8.120 8.210 15,645,747 -0.02(-0.27%)
Sep 23, 2009 8.437 8.468 8.227 8.231 17,574,386 -0.17(-2.06%)
Sep 22, 2009 8.396 8.450 8.339 8.404 18,663,434 +0.07(+0.87%)
Sep 21, 2009 8.247 8.444 8.177 8.332 18,674,678 +0.01(+0.11%)
Sep 18, 2009 8.310 8.371 8.240 8.323 21,093,490 +0.07(+0.79%)
Sep 17, 2009 8.245 8.330 8.196 8.258 18,642,008 +0.07(+0.80%)
Sep 16, 2009 8.175 8.295 8.142 8.192 16,245,933 +0.04(+0.46%)
Sep 15, 2009 8.019 8.159 7.986 8.155 20,004,432 +0.07(+0.81%)
Sep 14, 2009 7.980 8.096 7.934 8.089 11,357,887 +0.07(+0.93%)
Sep 11, 2009 7.954 8.070 7.936 8.015 22,589,004 +0.08(+1.02%)
Sep 10, 2009 7.969 7.986 7.868 7.934 21,803,810 -0.04(-0.49%)
Sep 09, 2009 7.877 7.984 7.868 7.973 26,702,742 +0.07(+0.94%)
Sep 08, 2009 7.986 8.008 7.855 7.899 20,549,922 -0.02(-0.25%)
Sep 04, 2009 7.846 7.965 7.820 7.919 14,530,616 +0.10(+1.23%)
Sep 03, 2009 7.695 7.835 7.630 7.822 27,433,610 +0.20(+2.64%)
Sep 02, 2009 7.739 7.774 7.612 7.621 25,091,618 -0.11(-1.36%)
Sep 01, 2009 7.897 7.943 7.702 7.726 20,802,502 -0.14(-1.78%)
Aug 31, 2009 7.934 7.975 7.844 7.866 16,860,354 -0.13(-1.59%)
Aug 28, 2009 8.161 8.181 7.961 7.993 21,791,086 -0.15(-1.80%)
Aug 27, 2009 8.028 8.155 7.934 8.140 26,716,156 +0.13(+1.64%)
Aug 26, 2009 7.940 8.048 7.910 8.008 21,804,404 -0.01(-0.11%)
Aug 25, 2009 7.730 8.052 7.693 8.017 31,646,046 +0.28(+3.56%)
Aug 24, 2009 7.842 7.884 7.726 7.741 17,919,152 -0.11(-1.34%)
Aug 21, 2009 7.842 7.932 7.779 7.846 17,300,390 +0.05(+0.65%)
Aug 20, 2009 7.669 7.810 7.645 7.796 21,654,742 +0.14(+1.77%)
Aug 19, 2009 7.439 7.671 7.439 7.660 25,660,122 +0.15(+1.98%)
Aug 18, 2009 7.559 7.645 7.396 7.512 54,307,500 +0.01(+0.09%)
Aug 17, 2009 7.608 7.763 7.463 7.505 32,012,966 -0.17(-2.25%)
Aug 14, 2009 7.750 7.779 7.589 7.678 19,724,390 -0.06(-0.76%)
Aug 13, 2009 7.814 7.835 7.663 7.737 21,387,586 -0.11(-1.45%)
Aug 12, 2009 7.684 7.936 7.684 7.851 17,752,668 +0.17(+2.25%)
Aug 11, 2009 7.695 7.748 7.573 7.678 17,775,134 -0.01(-0.14%)
Aug 10, 2009 7.757 7.772 7.595 7.689 15,742,769 -0.07(-0.87%)
Aug 07, 2009 7.695 7.772 7.606 7.757 26,833,230 +0.14(+1.84%)
Aug 06, 2009 7.931 8.050 7.597 7.617 43,114,320 -0.32(-4.00%)
Aug 05, 2009 7.844 7.942 7.693 7.934 19,127,488 +0.12(+1.48%)
Aug 04, 2009 7.973 8.008 7.794 7.818 21,203,072 -0.17(-2.13%)
Aug 03, 2009 7.984 8.012 7.859 7.988 11,230,420 +0.07(+0.86%)
Jul 31, 2009 8.006 8.021 7.892 7.921 12,821,582 -0.09(-1.06%)
Jul 30, 2009 8.008 8.089 7.973 8.006 22,236,328 +0.05(+0.69%)
Jul 29, 2009 7.894 7.991 7.864 7.951 14,957,403 +0.03(+0.33%)
Jul 28, 2009 7.818 7.947 7.719 7.925 21,934,390 +0.09(+1.12%)
Jul 27, 2009 7.789 7.857 7.724 7.837 17,675,286 -0.01(-0.08%)
Jul 24, 2009 7.820 7.912 7.739 7.844 36,422,272 +0.00(+0.00%)
Jul 23, 2009 7.735 7.947 7.656 7.844 23,522,514 +0.13(+1.73%)
Jul 22, 2009 7.711 7.822 7.674 7.711 20,011,612 -0.02(-0.28%)
Jul 21, 2009 7.811 7.890 7.547 7.733 33,926,672 -0.05(-0.67%)
Jul 20, 2009 7.728 7.805 7.597 7.785 29,811,402 +0.09(+1.16%)
Jul 17, 2009 7.639 7.713 7.571 7.695 38,690,292 -0.04(-0.56%)
Jul 16, 2009 7.466 7.765 7.383 7.739 40,024,816 +0.23(+3.09%)
Jul 15, 2009 7.459 7.527 7.361 7.507 26,886,426 +0.12(+1.66%)
Jul 14, 2009 7.171 7.405 7.125 7.385 31,050,494 +0.17(+2.36%)
Jul 13, 2009 7.087 7.221 7.064 7.214 29,094,318 +0.24(+3.51%)
Jul 10, 2009 6.961 7.042 6.900 6.970 26,258,284 -0.05(-0.69%)
Jul 09, 2009 7.160 7.206 6.981 7.018 37,363,696 +0.22(+3.22%)
Jul 08, 2009 6.587 6.823 6.587 6.799 29,018,744 +0.18(+2.71%)
Jul 07, 2009 6.753 6.755 6.583 6.620 23,866,218 -0.14(-2.01%)
Jul 06, 2009 6.513 6.777 6.478 6.755 27,348,934 +0.24(+3.69%)
Jul 02, 2009 6.775 6.836 6.515 6.515 21,322,990 -0.32(-4.70%)
Jul 01, 2009 6.924 7.015 6.819 6.836 21,169,252 -0.04(-0.60%)
Jun 30, 2009 6.823 6.946 6.817 6.878 23,358,420 +0.02(+0.29%)
Jun 29, 2009 6.886 6.974 6.832 6.858 17,780,200 +0.01(+0.10%)
Jun 26, 2009 6.939 6.996 6.811 6.852 19,976,106 -0.10(-1.48%)
Jun 25, 2009 6.935 7.015 6.884 6.954 38,747,428 +0.35(+5.23%)
Jun 24, 2009 6.670 6.764 6.561 6.609 21,039,056 -0.01(-0.17%)
Jun 23, 2009 6.747 6.799 6.615 6.620 26,117,734 -0.11(-1.62%)
Jun 22, 2009 6.685 6.832 6.648 6.729 25,298,348 -0.02(-0.23%)
Jun 19, 2009 6.758 6.810 6.716 6.744 23,313,242 +0.04(+0.62%)
Jun 18, 2009 6.716 6.777 6.653 6.703 18,236,756 -0.03(-0.52%)
Jun 17, 2009 6.478 6.847 6.460 6.738 31,125,474 +0.24(+3.67%)
Jun 16, 2009 6.694 6.696 6.449 6.500 20,752,234 -0.14(-2.14%)
Jun 15, 2009 6.583 6.714 6.552 6.642 19,024,862 -0.08(-1.14%)
Jun 12, 2009 6.510 6.747 6.419 6.718 21,056,260 +0.17(+2.60%)
Jun 11, 2009 6.701 6.749 6.539 6.548 24,694,224 -0.12(-1.80%)
Jun 10, 2009 6.838 6.862 6.578 6.668 19,313,832 -0.11(-1.58%)
Jun 09, 2009 6.744 6.819 6.720 6.775 15,414,646 +0.04(+0.62%)
Jun 08, 2009 6.698 6.777 6.624 6.733 20,377,476 +0.06(+0.92%)
Jun 05, 2009 6.801 6.801 6.556 6.672 30,006,074 +0.02(+0.23%)
Jun 04, 2009 6.740 6.755 6.526 6.657 33,641,576 -0.06(-0.91%)
Jun 03, 2009 6.692 6.755 6.631 6.718 23,841,850 +0.02(+0.23%)
Jun 02, 2009 6.731 6.832 6.679 6.703 42,624,452 -0.01(-0.20%)
Jun 01, 2009 6.537 6.764 6.469 6.716 36,954,348 +0.26(+4.10%)
May 29, 2009 6.351 6.456 6.231 6.451 25,582,240 +0.15(+2.36%)
May 28, 2009 6.436 6.458 6.165 6.303 28,972,864 -0.08(-1.30%)
May 27, 2009 6.408 6.580 6.342 6.386 44,628,540 -0.04(-0.65%)
May 26, 2009 6.115 6.458 6.036 6.427 35,070,960 +0.24(+3.96%)
May 22, 2009 6.141 6.248 6.047 6.183 19,528,048 +0.02(+0.25%)
May 21, 2009 6.121 6.292 6.045 6.167 28,659,214 -0.02(-0.35%)
May 20, 2009 6.406 6.414 6.148 6.189 41,980,832 -0.16(-2.48%)
May 19, 2009 6.279 6.410 6.228 6.347 61,727,268 +0.24(+3.90%)
May 18, 2009 5.951 6.115 5.920 6.108 40,187,272 +0.24(+4.10%)
May 15, 2009 5.859 5.977 5.820 5.868 34,141,924 -0.00(-0.04%)
May 14, 2009 6.034 6.193 5.863 5.870 39,048,920 -0.16(-2.72%)
May 13, 2009 6.003 6.084 5.970 6.034 45,328,860 -0.14(-2.23%)
May 12, 2009 6.305 6.351 6.045 6.172 58,429,416 +0.09(+1.47%)
May 11, 2009 6.113 6.156 5.923 6.082 34,155,228 -0.05(-0.75%)
May 08, 2009 6.311 6.331 6.069 6.128 34,901,612 -0.13(-2.06%)
May 07, 2009 6.418 6.423 6.180 6.257 41,409,732 +0.03(+0.46%)
May 06, 2009 6.394 6.440 6.163 6.228 28,460,434 -0.12(-1.86%)
May 05, 2009 6.303 6.383 6.272 6.346 23,095,330 +0.01(+0.14%)
May 04, 2009 6.340 6.354 6.305 6.337 34,193,412 +0.25(+4.13%)
May 01, 2009 6.099 6.158 5.986 6.086 29,417,200 -0.02(-0.36%)
Apr 30, 2009 6.106 6.193 6.003 6.108 48,026,356 +0.07(+1.12%)
Apr 29, 2009 6.147 6.224 5.992 6.040 33,738,092 -0.06(-1.04%)
Apr 28, 2009 5.899 6.150 5.855 6.104 40,287,088 +0.21(+3.52%)
Apr 27, 2009 6.065 6.097 5.816 5.896 35,155,664 -0.25(-4.02%)
Apr 24, 2009 6.095 6.230 6.016 6.143 25,238,514 +0.13(+2.14%)
Apr 23, 2009 6.069 6.126 5.846 6.014 25,797,110 -0.05(-0.90%)
Apr 22, 2009 6.099 6.370 6.060 6.069 31,588,350 -0.06(-1.03%)
Apr 21, 2009 5.951 6.172 5.920 6.132 26,357,574 +0.17(+2.82%)
Apr 20, 2009 6.080 6.134 5.904 5.964 29,349,856 -0.22(-3.63%)
Apr 17, 2009 6.043 6.228 6.043 6.189 30,966,200 +0.15(+2.53%)
Apr 16, 2009 5.916 6.078 5.848 6.036 23,996,860 +0.13(+2.26%)
Apr 15, 2009 5.844 5.944 5.743 5.903 20,438,322 +0.02(+0.41%)
Apr 14, 2009 5.918 5.962 5.798 5.879 29,242,138 -0.08(-1.36%)
Apr 13, 2009 5.912 6.058 5.912 5.960 19,446,648 -0.06(-1.05%)
Apr 09, 2009 6.025 6.115 5.811 6.023 49,352,560 +0.19(+3.30%)
Apr 08, 2009 5.678 5.835 5.658 5.831 30,637,192 +0.21(+3.69%)
Apr 07, 2009 5.571 5.682 5.560 5.623 24,821,404 -0.04(-0.73%)
Apr 06, 2009 5.787 5.787 5.573 5.665 27,992,560 -0.16(-2.77%)
Apr 03, 2009 5.711 5.846 5.599 5.826 32,087,994 +0.12(+2.07%)
Apr 02, 2009 5.691 5.824 5.549 5.709 26,927,878 +0.11(+2.03%)
Apr 01, 2009 5.508 5.652 5.419 5.595 28,903,820 -0.00(-0.08%)
Mar 31, 2009 5.678 5.689 5.409 5.599 33,848,324 -0.02(-0.39%)
Mar 30, 2009 5.695 5.770 5.553 5.621 24,003,050 -0.27(-4.56%)
Mar 26, 2009 5.691 5.979 5.665 5.890 31,656,066 +0.26(+4.53%)
Mar 25, 2009 5.693 5.802 5.512 5.634 27,286,230 -0.03(-0.54%)
Mar 24, 2009 5.497 5.722 5.460 5.665 23,360,236 +0.10(+1.81%)
Mar 23, 2009 5.462 5.582 5.444 5.564 27,023,650 +0.18(+3.28%)
Mar 20, 2009 5.510 5.512 5.318 5.388 23,111,696 -0.09(-1.70%)
Mar 19, 2009 5.560 5.586 5.418 5.481 21,199,816 -0.03(-0.63%)
Mar 18, 2009 5.337 5.610 5.324 5.516 23,548,562 +0.14(+2.54%)
Mar 17, 2009 5.232 5.383 5.211 5.379 26,161,460 +0.14(+2.71%)
Mar 16, 2009 5.479 5.489 5.226 5.237 26,896,970 -0.19(-3.46%)
Mar 13, 2009 5.366 5.475 5.315 5.425 0 +0.05(+1.02%)
Mar 12, 2009 5.165 5.379 5.165 5.370 26,369,662 +0.18(+3.54%)
Mar 11, 2009 5.104 5.235 4.968 5.187 25,627,436 +0.12(+2.46%)
Mar 10, 2009 4.807 5.073 4.772 5.062 35,161,460 +0.32(+6.77%)
Mar 09, 2009 4.656 4.835 4.623 4.741 32,508,954 +0.05(+1.02%)
Mar 06, 2009 4.730 4.785 4.549 4.693 0 -0.00(-0.09%)
Mar 05, 2009 4.632 4.951 4.588 4.697 34,037,004 -0.04(-0.83%)
Mar 04, 2009 4.776 4.800 4.630 4.737 28,833,946 -0.06(-1.27%)
Mar 02, 2009 4.837 5.038 4.778 4.798 33,028,160 -0.07(-1.35%)
Feb 27, 2009 4.807 4.986 4.765 4.863 0 -0.05(-0.93%)
Feb 26, 2009 5.110 5.110 4.866 4.909 28,466,460 -0.14(-2.77%)
Feb 25, 2009 4.807 5.110 4.804 5.049 58,009,060 +0.35(+7.34%)
Feb 24, 2009 4.569 4.732 4.527 4.704 25,501,776 +0.16(+3.61%)
Feb 23, 2009 4.728 4.728 4.521 4.540 21,373,634 -0.11(-2.39%)
Feb 20, 2009 4.586 4.713 4.521 4.652 0 -0.01(-0.23%)
Feb 19, 2009 4.697 4.813 4.647 4.662 18,823,562 -0.00(-0.09%)
Feb 18, 2009 4.743 4.743 4.571 4.667 22,274,280 -0.01(-0.28%)
Feb 17, 2009 4.606 4.750 4.521 4.680 25,317,226 -0.05(-0.97%)
Feb 13, 2009 4.767 4.844 4.689 4.726 17,821,960 -0.07(-1.37%)
Feb 12, 2009 4.728 4.798 4.621 4.791 24,511,226 +0.02(+0.50%)
Feb 11, 2009 4.743 4.822 4.676 4.767 22,303,962 +0.02(+0.46%)
Feb 10, 2009 4.859 4.925 4.682 4.745 25,060,970 -0.16(-3.30%)
Feb 09, 2009 4.991 5.004 4.820 4.908 22,113,392 -0.07(-1.40%)
Feb 06, 2009 4.825 5.106 4.757 4.977 40,084,864 +0.17(+3.45%)
Feb 05, 2009 4.471 4.838 4.458 4.812 51,038,728 +0.47(+10.74%)
Feb 04, 2009 4.216 4.406 4.216 4.345 28,089,986 +0.02(+0.56%)
Feb 03, 2009 4.288 4.360 4.199 4.321 26,494,728 +0.07(+1.75%)
Feb 02, 2009 4.194 4.314 4.186 4.247 21,082,702 +0.01(+0.26%)
Jan 30, 2009 4.384 4.384 4.199 4.236 0 -0.14(-3.14%)
Jan 29, 2009 4.541 4.559 4.356 4.373 16,853,994 -0.18(-3.93%)
Jan 28, 2009 4.498 4.594 4.454 4.552 21,725,958 +0.13(+3.01%)
Jan 27, 2009 4.463 4.500 4.375 4.419 19,076,952 +0.01(+0.15%)
Jan 26, 2009 4.338 4.502 4.334 4.412 15,802,484 +0.07(+1.56%)
Jan 23, 2009 4.260 4.404 4.260 4.345 21,647,532 -0.06(-1.44%)
Jan 22, 2009 4.236 4.502 4.223 4.408 29,285,878 +0.05(+1.25%)
Jan 21, 2009 4.354 4.371 4.221 4.354 25,147,894 +0.09(+2.20%)
Jan 20, 2009 4.482 4.482 4.251 4.260 22,892,810 -0.24(-5.42%)
Jan 16, 2009 4.463 4.528 4.343 4.504 0 +0.10(+2.23%)
Jan 15, 2009 4.273 4.491 4.179 4.406 31,779,970 +0.14(+3.17%)
Jan 14, 2009 4.375 4.391 4.260 4.271 25,307,094 -0.16(-3.69%)
Jan 13, 2009 4.517 4.559 4.380 4.434 31,243,670 -0.07(-1.50%)
Jan 12, 2009 4.517 4.563 4.465 4.502 22,802,588 -0.03(-0.77%)
Jan 09, 2009 4.685 4.744 4.495 4.537 32,166,836 -0.15(-3.21%)
Jan 08, 2009 4.685 4.729 4.524 4.687 39,274,412 -0.05(-1.01%)
Jan 07, 2009 4.687 4.801 4.657 4.735 26,947,000 +0.00(+0.00%)
Jan 06, 2009 4.716 4.788 4.591 4.735 26,017,080 +0.07(+1.50%)
Jan 05, 2009 4.681 4.733 4.578 4.666 24,811,102 -0.03(-0.74%)
Jan 02, 2009 4.452 4.722 4.452 4.700 0 +0.21(+4.76%)
Jan 01, 2009 4.367 4.539 4.343 4.487 0 +0.00(+0.00%)
Dec 31, 2008 4.367 4.539 4.343 4.487 14,037,506 +0.12(+2.64%)
Dec 30, 2008 4.330 4.380 4.282 4.371 13,767,815 +0.07(+1.52%)
Dec 29, 2008 4.365 4.378 4.277 4.306 12,328,663 -0.07(-1.50%)
Dec 26, 2008 4.334 4.402 4.334 4.371 0 +0.05(+1.21%)
Dec 24, 2008 4.341 4.360 4.251 4.319 5,612,814 +0.06(+1.43%)
Dec 23, 2008 4.386 4.395 4.201 4.258 25,373,260 -0.07(-1.56%)
Dec 22, 2008 4.504 4.504 4.275 4.325 22,487,826 -0.18(-3.97%)
Dec 19, 2008 4.550 4.596 4.428 4.504 34,324,072 +0.00(+0.00%)
Dec 18, 2008 4.598 4.624 4.463 4.504 30,375,740 -0.06(-1.38%)
Dec 17, 2008 4.406 4.622 4.391 4.567 40,593,584 +0.12(+2.65%)
Dec 16, 2008 4.341 4.493 4.299 4.450 35,509,984 +0.15(+3.45%)
Dec 15, 2008 4.360 4.384 4.236 4.301 21,270,248 -0.02(-0.40%)
Dec 12, 2008 4.221 4.351 4.188 4.319 0 +0.01(+0.20%)
Dec 11, 2008 4.430 4.432 4.282 4.310 24,973,598 -0.16(-3.52%)
Dec 10, 2008 4.410 4.504 4.343 4.467 23,637,812 +0.09(+2.04%)
Dec 09, 2008 4.572 4.670 4.347 4.378 29,013,266 -0.23(-5.06%)
Dec 08, 2008 4.482 4.709 4.423 4.611 34,296,232 +0.23(+5.28%)
Dec 05, 2008 4.175 4.404 3.930 4.380 0 +0.17(+4.10%)
Dec 04, 2008 4.419 4.441 4.142 4.207 54,417,188 -0.36(-7.88%)
Dec 03, 2008 4.474 4.602 4.345 4.567 35,872,964 +0.14(+3.10%)
Dec 02, 2008 4.469 4.548 4.347 4.430 31,605,898 +0.00(+0.10%)
Dec 01, 2008 4.888 4.895 4.419 4.426 36,391,476 -0.55(-11.09%)
Nov 28, 2008 4.919 5.093 4.919 4.977 12,669,705 +0.03(+0.53%)
Nov 26, 2008 4.565 4.982 4.565 4.951 33,250,936 +0.32(+6.82%)
Nov 25, 2008 4.661 4.788 4.478 4.635 29,082,628 +0.03(+0.57%)
Nov 24, 2008 4.498 4.761 4.269 4.609 46,868,864 +0.26(+5.97%)
Nov 21, 2008 4.096 4.362 3.992 4.349 45,124,128 +0.32(+7.96%)
Nov 20, 2008 3.946 4.314 3.882 4.029 38,647,904 +0.01(+0.27%)
Nov 19, 2008 4.428 4.428 4.005 4.018 45,846,520 -0.36(-8.13%)
Nov 18, 2008 4.487 4.556 4.255 4.373 41,915,328 -0.12(-2.76%)
Nov 17, 2008 4.607 4.716 4.498 4.498 32,488,042 -0.15(-3.28%)
Nov 14, 2008 4.864 4.897 4.602 4.650 0 -0.28(-5.71%)
Nov 13, 2008 4.761 4.936 4.399 4.932 56,887,868 +0.19(+3.95%)
Nov 12, 2008 4.967 4.982 4.696 4.744 42,548,740 -0.37(-7.25%)
Nov 11, 2008 5.017 5.257 4.901 5.115 40,142,948 -0.05(-1.05%)
Nov 10, 2008 5.374 5.394 5.095 5.169 25,478,648 -0.11(-2.03%)
Nov 07, 2008 5.239 5.318 5.169 5.276 0 +0.04(+0.75%)
Nov 06, 2008 5.669 5.765 5.191 5.237 51,707,284 -0.43(-7.62%)
Nov 05, 2008 5.673 5.804 5.641 5.669 33,027,208 -0.09(-1.48%)
Nov 04, 2008 5.747 5.774 5.542 5.754 27,162,752 +0.09(+1.57%)
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