Financial News

TJX Companies (NY: TJX )

67.43 USD -0.59 (-0.87%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 74.09 74.37 73.62 73.73 2,986,470 -0.22(-0.30%)
Sep 28, 2017 74.05 74.23 73.52 73.95 2,458,607 -0.21(-0.28%)
Sep 27, 2017 74.38 73.37 74.16 2,337,032 +0.38(+0.52%)
Sep 26, 2017 74.00 74.38 73.52 73.78 2,931,827 -0.05(-0.07%)
Sep 25, 2017 72.52 73.99 72.30 73.83 5,070,011 +1.38(+1.90%)
Sep 22, 2017 72.65 72.89 72.15 72.45 4,258,747 -0.37(-0.51%)
Sep 21, 2017 72.54 73.17 72.43 72.82 3,734,015 +0.40(+0.55%)
Sep 20, 2017 72.80 72.81 71.94 72.42 4,880,647 -0.41(-0.56%)
Sep 19, 2017 73.59 73.66 72.81 72.83 2,833,395 -0.59(-0.80%)
Sep 18, 2017 73.88 73.90 73.13 73.42 1,944,914 -0.32(-0.43%)
Sep 15, 2017 73.19 73.77 72.56 73.74 4,022,786 +0.53(+0.72%)
Sep 14, 2017 73.51 73.56 72.86 73.21 3,486,077 -0.28(-0.38%)
Sep 13, 2017 73.67 74.22 73.40 73.49 3,802,919 -0.05(-0.07%)
Sep 12, 2017 73.00 74.30 73.00 73.54 2,856,910 +0.70(+0.96%)
Sep 11, 2017 72.39 73.00 72.00 72.84 3,196,266 +0.45(+0.62%)
Sep 08, 2017 72.97 72.99 71.72 72.39 2,681,404 -0.53(-0.73%)
Sep 07, 2017 73.50 73.65 72.55 72.92 2,707,254 -0.11(-0.15%)
Sep 06, 2017 72.39 73.10 72.34 73.03 3,022,836 +0.69(+0.95%)
Sep 05, 2017 72.17 72.57 71.72 72.34 3,274,732 -0.04(-0.06%)
Sep 01, 2017 72.44 72.82 72.16 72.38 2,824,732 +0.08(+0.11%)
Aug 31, 2017 71.83 72.44 71.82 72.30 4,532,690 +0.25(+0.35%)
Aug 30, 2017 71.41 72.28 71.22 72.05 3,216,456 +0.56(+0.78%)
Aug 29, 2017 71.34 71.61 70.84 71.49 3,228,820 -0.31(-0.43%)
Aug 28, 2017 72.00 72.20 71.61 71.80 4,733,848 +0.13(+0.18%)
Aug 25, 2017 71.30 72.13 71.01 71.67 2,965,942 +0.78(+1.10%)
Aug 24, 2017 72.56 73.21 70.66 70.89 6,690,477 -0.70(-0.98%)
Aug 23, 2017 71.48 71.83 71.08 71.59 4,399,248 -0.01(-0.01%)
Aug 22, 2017 71.59 71.95 71.13 71.60 4,428,805 +0.14(+0.20%)
Aug 21, 2017 70.49 71.67 70.15 71.46 5,219,657 +0.99(+1.40%)
Aug 18, 2017 70.30 71.22 70.00 70.47 6,655,057 +0.22(+0.31%)
Aug 17, 2017 71.08 71.12 70.18 70.25 5,249,327 -1.34(-1.87%)
Aug 16, 2017 70.76 71.71 70.23 71.59 5,722,820 +1.43(+2.04%)
Aug 15, 2017 69.75 71.81 68.89 70.16 8,216,102 +0.54(+0.78%)
Aug 14, 2017 71.63 71.75 69.30 69.62 7,684,848 -1.45(-2.04%)
Aug 11, 2017 70.11 71.55 69.98 71.07 4,933,347 +0.81(+1.15%)
Aug 10, 2017 70.69 70.78 69.79 70.26 4,737,048 -1.00(-1.40%)
Aug 09, 2017 71.24 71.51 70.56 71.26 3,872,908 -0.24(-0.34%)
Aug 08, 2017 70.81 72.09 70.70 71.50 5,375,569 +0.82(+1.16%)
Aug 07, 2017 70.05 70.88 70.05 70.68 2,783,250 +0.52(+0.74%)
Aug 04, 2017 69.75 70.37 69.53 70.16 3,323,160 +0.56(+0.80%)
Aug 03, 2017 70.51 70.62 69.07 69.60 4,708,387 -0.91(-1.29%)
Aug 02, 2017 70.29 70.88 70.00 70.51 3,426,392 -0.21(-0.30%)
Aug 01, 2017 70.40 70.94 70.27 70.72 3,538,077 +0.41(+0.58%)
Jul 31, 2017 69.75 70.44 69.18 70.31 4,228,557 +0.71(+1.02%)
Jul 28, 2017 69.68 70.06 69.15 69.60 3,433,486 -0.04(-0.06%)
Jul 27, 2017 68.45 69.74 68.32 69.64 4,674,319 +1.17(+1.71%)
Jul 26, 2017 68.93 68.95 68.11 68.47 5,024,013 -0.23(-0.33%)
Jul 25, 2017 67.27 69.27 67.22 68.70 5,865,339 +1.80(+2.69%)
Jul 24, 2017 68.60 68.60 66.65 66.90 7,343,650 -2.02(-2.93%)
Jul 21, 2017 69.29 69.43 68.30 68.92 4,810,876 -0.68(-0.98%)
Jul 20, 2017 70.31 70.68 69.54 69.60 4,880,073 -0.70(-1.00%)
Jul 19, 2017 70.10 70.62 69.90 70.30 5,060,909 +0.35(+0.50%)
Jul 18, 2017 70.27 70.46 69.69 69.95 2,848,562 -0.41(-0.58%)
Jul 17, 2017 69.80 70.79 69.71 70.36 4,241,102 +0.56(+0.80%)
Jul 14, 2017 70.22 70.52 69.58 69.80 3,709,142 -0.18(-0.26%)
Jul 13, 2017 69.33 70.03 69.24 69.98 5,010,752 +1.05(+1.52%)
Jul 12, 2017 68.77 69.15 68.71 68.93 3,446,628 +0.33(+0.48%)
Jul 11, 2017 68.60 68.92 68.35 68.60 4,759,581 -0.08(-0.12%)
Jul 10, 2017 70.19 70.29 68.60 68.68 3,879,814 -1.67(-2.37%)
Jul 07, 2017 70.50 70.93 70.22 70.35 4,266,861 +0.06(+0.09%)
Jul 06, 2017 70.65 70.85 70.11 70.29 4,691,841 -0.89(-1.25%)
Jul 05, 2017 71.71 71.71 70.25 71.18 5,138,700 -0.39(-0.54%)
Jul 03, 2017 72.65 73.21 71.53 71.57 2,969,045 -0.60(-0.83%)
Jun 30, 2017 71.49 72.53 71.39 72.17 6,211,807 +1.09(+1.53%)
Jun 29, 2017 71.38 71.59 70.79 71.08 4,493,956 -0.33(-0.46%)
Jun 28, 2017 70.28 71.53 70.14 71.41 4,824,413 +1.45(+2.07%)
Jun 27, 2017 69.70 70.23 69.65 69.96 3,562,883 +0.02(+0.03%)
Jun 26, 2017 69.79 70.34 69.42 69.94 3,843,893 +0.67(+0.97%)
Jun 23, 2017 68.72 69.37 68.22 69.27 6,115,162 +0.52(+0.76%)
Jun 22, 2017 69.41 69.45 68.54 68.75 6,143,853 -0.65(-0.94%)
Jun 21, 2017 69.90 70.74 68.85 69.40 7,237,384 -0.78(-1.11%)
Jun 20, 2017 72.07 72.18 70.14 70.18 7,201,780 -2.17(-3.00%)
Jun 19, 2017 72.61 72.70 71.59 72.35 3,889,002 -0.09(-0.12%)
Jun 16, 2017 71.87 72.51 71.40 72.44 5,772,547 -0.10(-0.14%)
Jun 15, 2017 73.13 73.30 71.68 72.54 3,909,612 -0.63(-0.86%)
Jun 14, 2017 73.73 73.85 72.87 73.17 3,857,129 -0.74(-1.00%)
Jun 13, 2017 73.84 74.22 73.55 73.91 3,207,719 +0.14(+0.19%)
Jun 12, 2017 73.53 74.48 73.53 73.77 3,708,919 +0.09(+0.12%)
Jun 09, 2017 72.79 74.08 72.29 73.68 4,676,945 +0.90(+1.24%)
Jun 08, 2017 74.62 72.72 72.78 5,155,033 -1.41(-1.90%)
Jun 07, 2017 74.33 74.68 74.02 74.19 2,718,172 +0.22(+0.30%)
Jun 06, 2017 74.67 74.85 73.88 73.97 3,889,393 -1.06(-1.41%)
Jun 05, 2017 75.02 75.59 74.77 75.03 2,543,512 -0.19(-0.25%)
Jun 02, 2017 75.40 75.79 74.86 75.22 3,476,438 -0.68(-0.90%)
Jun 01, 2017 75.76 76.06 75.04 75.90 2,765,268 +0.69(+0.92%)
May 31, 2017 75.17 75.36 74.81 75.21 3,977,329 +0.36(+0.48%)
May 30, 2017 75.33 75.70 74.76 74.85 3,469,988 -0.68(-0.90%)
May 26, 2017 75.60 75.84 75.23 75.53 2,748,316 +0.16(+0.21%)
May 25, 2017 74.38 75.73 74.19 75.37 4,549,088 +1.38(+1.87%)
May 24, 2017 74.54 74.70 73.96 73.99 5,570,858 -0.41(-0.55%)
May 23, 2017 75.26 75.29 74.26 74.40 5,417,673 -0.89(-1.18%)
May 22, 2017 74.56 75.45 74.32 75.29 5,436,281 +1.02(+1.37%)
May 19, 2017 74.78 74.80 73.13 74.27 8,100,409 -0.21(-0.28%)
May 18, 2017 74.96 75.37 74.36 74.48 5,811,274 -0.29(-0.39%)
May 17, 2017 73.76 75.90 73.75 74.77 10,045,170 +1.01(+1.37%)
May 16, 2017 73.62 75.37 73.03 73.76 15,320,334 -3.14(-4.08%)
May 15, 2017 77.50 77.83 76.63 76.90 5,906,756 -0.41(-0.53%)
May 12, 2017 79.07 79.07 77.02 77.31 5,955,036 -2.16(-2.72%)
May 11, 2017 80.20 80.21 78.72 79.47 4,356,922 -1.25(-1.55%)
May 10, 2017 79.03 80.92 78.78 80.72 4,937,234 +1.74(+2.20%)
May 09, 2017 78.28 79.43 78.17 78.98 3,246,921 +0.48(+0.61%)
May 08, 2017 78.89 78.97 78.21 78.50 3,276,178 -0.19(-0.24%)
May 05, 2017 79.23 79.25 78.43 78.69 2,890,021 -0.28(-0.35%)
May 04, 2017 79.00 79.16 78.50 78.97 2,367,412 -0.17(-0.21%)
May 03, 2017 78.89 79.32 78.58 79.14 2,927,274 +0.23(+0.29%)
May 02, 2017 77.79 78.91 77.62 78.91 3,202,574 +1.26(+1.62%)
May 01, 2017 78.89 78.93 77.65 77.65 2,033,872 -0.99(-1.26%)
Apr 28, 2017 78.93 78.95 78.06 78.64 2,709,615 -0.33(-0.42%)
Apr 27, 2017 78.95 79.10 78.48 78.97 2,299,233 +0.05(+0.06%)
Apr 26, 2017 78.96 79.48 78.66 78.92 2,202,043 +0.14(+0.18%)
Apr 25, 2017 78.71 78.96 78.27 78.78 2,272,592 +0.16(+0.20%)
Apr 24, 2017 79.13 79.24 78.22 78.62 2,414,661 +0.06(+0.08%)
Apr 21, 2017 78.13 78.59 77.94 78.56 3,052,180 +0.39(+0.50%)
Apr 20, 2017 77.17 78.33 77.15 78.17 3,154,177 +1.27(+1.65%)
Apr 19, 2017 77.14 77.24 76.74 76.90 2,017,688 +0.06(+0.08%)
Apr 18, 2017 76.50 77.19 76.26 76.84 2,172,298 +0.36(+0.47%)
Apr 17, 2017 77.08 77.18 76.19 76.48 2,530,132 -0.33(-0.43%)
Apr 13, 2017 77.02 77.37 76.77 76.81 2,853,470 -0.28(-0.36%)
Apr 12, 2017 77.21 77.21 76.61 77.09 3,941,093 +0.10(+0.13%)
Apr 11, 2017 75.97 77.01 75.81 76.99 4,275,029 +0.97(+1.28%)
Apr 10, 2017 76.10 76.82 75.80 76.02 3,126,029 -0.07(-0.09%)
Apr 07, 2017 76.62 76.79 76.08 76.09 3,594,877 -0.71(-0.92%)
Apr 06, 2017 76.35 77.38 76.35 76.80 3,772,170 +0.87(+1.15%)
Apr 05, 2017 76.80 77.06 75.81 75.93 4,776,422 -0.78(-1.02%)
Apr 04, 2017 78.31 78.33 76.62 76.71 5,425,019 -1.62(-2.07%)
Apr 03, 2017 79.29 79.36 78.13 78.33 3,539,936 -0.75(-0.95%)
Mar 31, 2017 79.64 79.97 79.02 79.08 2,715,696 -0.69(-0.86%)
Mar 30, 2017 79.45 79.84 79.34 79.77 1,881,093 +0.09(+0.11%)
Mar 29, 2017 78.81 79.96 78.54 79.68 3,238,322 +0.97(+1.23%)
Mar 28, 2017 78.27 78.89 78.16 78.71 4,676,448 +0.36(+0.46%)
Mar 27, 2017 77.84 78.49 77.64 78.35 3,102,691 -0.08(-0.10%)
Mar 24, 2017 78.27 78.62 77.96 78.43 2,806,106 +0.00(+0.00%)
Mar 23, 2017 78.73 79.08 78.28 78.43 2,752,142 -0.21(-0.27%)
Mar 22, 2017 78.05 78.74 77.69 78.64 2,501,567 +0.55(+0.70%)
Mar 21, 2017 78.50 78.72 77.67 78.09 2,943,831 -0.09(-0.12%)
Mar 20, 2017 79.21 79.22 77.92 78.18 3,952,654 -1.04(-1.31%)
Mar 17, 2017 79.61 79.64 78.76 79.22 5,111,731 +0.00(+0.00%)
Mar 16, 2017 79.50 79.65 78.96 79.22 3,839,726 +0.04(+0.05%)
Mar 15, 2017 78.25 79.32 78.17 79.18 3,269,054 +0.90(+1.15%)
Mar 14, 2017 78.26 78.64 78.02 78.28 2,383,810 +0.22(+0.28%)
Mar 13, 2017 77.99 78.47 77.61 78.06 2,469,176 -0.12(-0.15%)
Mar 10, 2017 78.29 78.42 77.06 78.18 2,967,991 +0.24(+0.31%)
Mar 09, 2017 78.36 78.55 77.84 77.94 2,829,565 -0.51(-0.65%)
Mar 08, 2017 78.22 78.86 78.13 78.45 3,188,929 +0.15(+0.19%)
Mar 07, 2017 78.37 79.00 78.22 78.30 3,182,172 -0.30(-0.38%)
Mar 06, 2017 78.51 78.96 78.36 78.60 2,836,186 -0.22(-0.28%)
Mar 03, 2017 79.10 79.27 78.41 78.82 2,925,907 -0.57(-0.72%)
Mar 02, 2017 78.28 79.71 78.11 79.39 3,925,739 +0.94(+1.20%)
Mar 01, 2017 78.98 79.00 77.88 78.45 6,436,547 +0.00(+0.00%)
Feb 28, 2017 78.23 78.67 77.54 78.45 6,259,253 -0.17(-0.22%)
Feb 27, 2017 78.25 78.87 78.15 78.62 4,433,089 +0.37(+0.47%)
Feb 24, 2017 77.60 78.80 77.53 78.25 5,403,438 +0.44(+0.57%)
Feb 23, 2017 76.80 78.88 76.80 77.81 9,069,402 +1.46(+1.91%)
Feb 22, 2017 77.08 77.70 75.48 76.35 9,135,140 +0.11(+0.14%)
Feb 21, 2017 77.40 77.41 76.03 76.24 8,889,566 -0.95(-1.23%)
Feb 17, 2017 77.19 77.19 77.19 0 +0.36(+0.47%)
Feb 16, 2017 78.05 78.08 76.62 76.83 5,498,706 -1.40(-1.79%)
Feb 15, 2017 78.24 78.47 77.71 78.23 3,382,854 +0.15(+0.19%)
Feb 14, 2017 76.80 78.15 76.64 78.08 4,043,359 +1.18(+1.53%)
Feb 13, 2017 77.31 77.60 76.61 76.90 3,486,077 -0.15(-0.19%)
Feb 10, 2017 76.24 77.20 75.92 77.05 3,671,558 +0.94(+1.24%)
Feb 09, 2017 75.51 76.53 75.62 76.11 3,175,813 +0.60(+0.79%)
Feb 08, 2017 75.12 75.77 75.05 75.51 3,998,529 +0.28(+0.37%)
Feb 07, 2017 75.17 75.50 75.00 75.23 2,336,135 -0.10(-0.13%)
Feb 06, 2017 75.05 75.64 74.94 75.33 3,734,629 -0.14(-0.19%)
Feb 03, 2017 74.76 75.83 74.69 75.47 4,247,646 +0.54(+0.72%)
Feb 02, 2017 74.64 75.53 74.30 74.93 4,334,581 +0.25(+0.33%)
Feb 01, 2017 75.07 75.28 74.31 74.68 3,817,438 -0.24(-0.32%)
Jan 31, 2017 73.45 74.99 73.25 74.92 5,027,549 +0.88(+1.19%)
Jan 30, 2017 74.27 74.32 73.39 74.04 2,676,451 -0.22(-0.30%)
Jan 27, 2017 75.30 75.47 73.97 74.26 2,593,223 -0.80(-1.07%)
Jan 26, 2017 75.48 75.70 75.00 75.06 2,373,155 -0.37(-0.49%)
Jan 25, 2017 74.92 75.52 74.64 75.43 3,308,534 +0.84(+1.13%)
Jan 24, 2017 74.72 74.94 74.29 74.59 3,983,238 +0.10(+0.13%)
Jan 23, 2017 75.18 75.37 74.39 74.49 3,052,461 -1.00(-1.32%)
Jan 20, 2017 75.31 75.54 74.59 75.49 4,136,195 +0.41(+0.55%)
Jan 19, 2017 76.51 76.70 75.05 75.08 4,199,376 -1.60(-2.09%)
Jan 18, 2017 76.98 77.07 76.26 76.68 3,215,457 -0.07(-0.09%)
Jan 17, 2017 76.08 77.20 76.00 76.75 3,432,122 +0.82(+1.08%)
Jan 13, 2017 75.93 75.93 75.93 0 +0.00(+0.00%)
Jan 12, 2017 75.98 76.10 75.22 75.93 3,390,091 -0.30(-0.39%)
Jan 11, 2017 76.59 76.84 75.53 76.23 2,903,492 -0.46(-0.60%)
Jan 10, 2017 75.91 77.21 75.81 76.69 3,845,396 +0.59(+0.78%)
Jan 09, 2017 75.86 76.58 75.86 76.10 3,218,887 +0.12(+0.16%)
Jan 06, 2017 76.04 76.55 75.81 75.98 3,474,463 -0.17(-0.22%)
Jan 05, 2017 75.40 76.52 74.99 76.15 4,979,271 -0.47(-0.61%)
Jan 04, 2017 75.81 76.73 75.79 76.62 3,344,746 +1.17(+1.55%)
Jan 03, 2017 75.56 75.93 74.94 75.45 3,821,859 +0.32(+0.43%)
Dec 30, 2016 75.13 75.13 75.13 0 -0.58(-0.77%)
Dec 29, 2016 75.57 75.99 75.48 75.71 1,865,506 +0.40(+0.53%)
Dec 28, 2016 76.30 76.38 75.23 75.31 2,164,825 -0.94(-1.23%)
Dec 27, 2016 76.53 76.86 76.03 76.25 1,249,803 -0.19(-0.25%)
Dec 23, 2016 76.44 76.44 76.44 0 +0.00(+0.00%)
Dec 22, 2016 77.18 77.21 76.19 76.44 2,748,134 -1.01(-1.30%)
Dec 21, 2016 77.38 77.87 77.01 77.45 2,299,617 -0.17(-0.22%)
Dec 20, 2016 77.20 77.87 76.91 77.62 2,518,892 +0.68(+0.88%)
Dec 19, 2016 76.73 77.46 76.64 76.94 3,030,833 +0.17(+0.22%)
Dec 16, 2016 77.50 77.75 76.62 76.77 5,714,820 -0.65(-0.84%)
Dec 15, 2016 77.43 77.92 77.07 77.42 3,097,734 +0.12(+0.16%)
Dec 14, 2016 78.32 78.54 77.22 77.30 3,644,823 -0.96(-1.23%)
Dec 13, 2016 77.34 78.59 76.95 78.26 3,881,987 +1.17(+1.52%)
Dec 12, 2016 77.68 77.87 76.74 77.09 3,914,832 -0.94(-1.20%)
Dec 09, 2016 78.10 78.26 77.20 78.03 2,823,469 +0.05(+0.06%)
Dec 08, 2016 78.34 78.54 77.69 77.98 2,931,259 -0.21(-0.27%)
Dec 07, 2016 77.44 78.26 77.29 78.19 3,562,435 +0.75(+0.97%)
Dec 06, 2016 77.53 77.58 77.06 77.44 2,602,306 +0.11(+0.14%)
Dec 05, 2016 77.14 77.98 76.89 77.33 4,188,937 +0.23(+0.30%)
Dec 02, 2016 77.67 77.97 76.96 77.10 3,196,469 -0.57(-0.73%)
Dec 01, 2016 78.08 78.56 77.54 77.67 3,492,821 -0.67(-0.86%)
Nov 30, 2016 78.46 79.04 78.25 78.34 4,146,948 -0.47(-0.60%)
Nov 29, 2016 78.78 79.16 78.68 78.81 3,180,861 +0.16(+0.20%)
Nov 28, 2016 78.83 79.24 78.54 78.65 2,958,488 -0.59(-0.74%)
Nov 25, 2016 79.36 79.79 79.07 79.24 1,366,642 -0.19(-0.24%)
Nov 23, 2016 79.43 79.43 79.43 0 +0.12(+0.15%)
Nov 22, 2016 77.96 79.72 77.79 79.31 5,491,707 +1.64(+2.11%)
Nov 21, 2016 77.48 77.72 77.18 77.67 4,961,472 -0.06(-0.08%)
Nov 18, 2016 76.94 77.93 76.47 77.73 4,867,620 +0.63(+0.82%)
Nov 17, 2016 76.08 77.14 75.44 77.10 5,215,003 +0.71(+0.93%)
Nov 16, 2016 73.50 76.52 73.50 76.39 6,467,751 +2.90(+3.95%)
Nov 15, 2016 73.30 74.65 72.32 73.49 6,172,693 -0.73(-0.98%)
Nov 14, 2016 75.52 76.04 73.96 74.22 5,754,993 -1.17(-1.55%)
Nov 11, 2016 74.89 75.51 74.62 75.39 3,461,885 +0.00(+0.00%)
Nov 10, 2016 74.39 76.08 74.39 75.39 5,156,394 +1.45(+1.96%)
Nov 09, 2016 71.89 74.15 71.53 73.94 3,875,273 +0.71(+0.97%)
Nov 08, 2016 73.13 73.70 72.81 73.23 3,362,862 -0.10(-0.14%)
Nov 07, 2016 72.80 73.35 72.34 73.33 4,259,491 +1.41(+1.96%)
Nov 04, 2016 72.07 72.51 71.73 71.92 2,990,823 +0.12(+0.17%)
Nov 03, 2016 72.88 73.18 71.63 71.80 2,656,345 -0.94(-1.29%)
Nov 02, 2016 72.33 73.15 72.30 72.74 2,733,115 +0.27(+0.37%)
Nov 01, 2016 73.68 73.76 72.34 72.47 2,855,970 -1.28(-1.74%)
Oct 31, 2016 73.55 73.83 73.23 73.75 2,673,267 +0.27(+0.37%)
Oct 28, 2016 73.31 73.97 73.03 73.48 1,476,521 +0.30(+0.41%)
Oct 27, 2016 74.03 74.27 73.11 73.18 2,275,953 -0.91(-1.23%)
Oct 26, 2016 73.26 74.29 73.14 74.09 1,777,241 +0.47(+0.64%)
Oct 25, 2016 73.67 73.89 72.97 73.62 2,483,199 -0.56(-0.75%)
Oct 24, 2016 73.87 74.23 73.61 74.18 1,949,375 +0.69(+0.94%)
Oct 21, 2016 73.25 73.70 72.80 73.49 1,993,859 +0.20(+0.27%)
Oct 20, 2016 73.70 73.85 73.23 73.29 1,554,821 -0.17(-0.23%)
Oct 19, 2016 73.40 73.60 72.78 73.46 2,169,254 +0.30(+0.41%)
Oct 18, 2016 73.80 73.97 72.51 73.16 2,095,759 -0.16(-0.22%)
Oct 17, 2016 74.06 74.18 73.19 73.32 2,106,258 -0.91(-1.23%)
Oct 14, 2016 74.67 74.74 74.21 74.23 2,584,657 -0.24(-0.32%)
Oct 13, 2016 75.08 75.09 73.90 74.47 2,881,585 -0.92(-1.22%)
Oct 12, 2016 74.18 75.54 74.04 75.39 2,827,668 +1.16(+1.56%)
Oct 11, 2016 74.53 74.84 74.18 74.23 2,846,099 -0.60(-0.80%)
Oct 10, 2016 74.62 75.22 74.45 74.83 3,018,791 +1.09(+1.48%)
Oct 07, 2016 74.87 75.15 73.24 73.74 4,993,215 -0.48(-0.65%)
Oct 06, 2016 73.98 74.40 73.56 74.22 2,575,540 +0.02(+0.03%)
Oct 05, 2016 74.42 74.90 74.12 74.20 2,111,072 -0.19(-0.26%)
Oct 04, 2016 74.43 74.94 74.16 74.39 2,712,790 +0.04(+0.05%)
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