Financial News

TJX Companies (NY: TJX )

81.03 +0.49 (+0.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.44 12.53 12.33 12.48 6,551,870 +0.04(+0.34%)
Jan 30, 2007 12.44 12.55 12.36 12.44 6,751,166 +0.03(+0.27%)
Jan 29, 2007 12.45 12.51 12.39 12.40 7,625,128 -0.05(-0.37%)
Jan 26, 2007 12.58 12.61 12.37 12.45 8,192,444 -0.12(-0.97%)
Jan 25, 2007 12.66 12.68 12.54 12.57 7,654,038 -0.11(-0.83%)
Jan 24, 2007 12.60 12.76 12.58 12.68 5,441,882 +0.08(+0.67%)
Jan 23, 2007 12.64 12.69 12.50 12.59 6,958,044 -0.05(-0.37%)
Jan 22, 2007 12.65 12.68 12.46 12.64 11,430,938 -0.03(-0.27%)
Jan 19, 2007 12.59 12.69 12.32 12.67 10,558,635 +0.22(+1.80%)
Jan 18, 2007 12.47 12.49 12.24 12.45 12,315,090 -0.05(-0.44%)
Jan 17, 2007 12.55 12.70 12.17 12.50 12,587,610 -0.09(-0.74%)
Jan 16, 2007 12.63 12.66 12.37 12.60 6,421,060 -0.04(-0.30%)
Jan 12, 2007 12.53 12.73 12.49 12.63 9,614,765 +0.00(+0.00%)
Jan 11, 2007 12.45 12.65 12.45 12.63 6,095,457 +0.19(+1.53%)
Jan 10, 2007 12.31 12.49 12.22 12.44 4,106,056 +0.09(+0.75%)
Jan 09, 2007 12.20 12.45 12.20 12.35 5,035,470 +0.16(+1.31%)
Jan 08, 2007 12.25 12.34 12.14 12.19 7,052,123 -0.08(-0.65%)
Jan 05, 2007 12.47 12.55 12.19 12.27 7,826,556 -0.27(-2.15%)
Jan 04, 2007 12.11 12.58 11.74 12.54 11,364,822 +0.44(+3.66%)
Jan 03, 2007 12.20 12.44 12.00 12.10 11,794,931 +0.06(+0.53%)
Dec 29, 2006 12.14 12.22 11.98 12.04 2,936,350 -0.11(-0.90%)
Dec 28, 2006 12.21 12.36 12.12 12.14 2,804,356 -0.06(-0.52%)
Dec 27, 2006 12.11 12.23 12.01 12.21 3,136,831 +0.15(+1.26%)
Dec 26, 2006 12.14 12.14 11.91 12.06 3,642,534 -0.08(-0.66%)
Dec 22, 2006 12.17 12.40 12.09 12.14 2,507,190 +0.03(+0.21%)
Dec 21, 2006 12.30 12.37 12.10 12.11 6,921,313 -0.06(-0.49%)
Dec 20, 2006 12.00 12.34 12.00 12.17 9,193,662 +0.00(+0.03%)
Dec 19, 2006 12.13 12.23 12.00 12.17 5,329,556 +0.01(+0.07%)
Dec 18, 2006 12.28 12.32 12.11 12.16 6,534,808 -0.10(-0.83%)
Dec 15, 2006 12.41 12.43 12.25 12.26 10,326,637 -0.05(-0.45%)
Dec 14, 2006 11.95 12.36 11.93 12.31 12,016,976 +0.45(+3.81%)
Dec 13, 2006 11.77 11.89 11.67 11.86 7,935,801 +0.19(+1.59%)
Dec 12, 2006 11.92 11.93 11.63 11.68 8,225,147 -0.21(-1.77%)
Dec 11, 2006 11.83 11.95 11.79 11.89 5,867,725 +0.08(+0.64%)
Dec 08, 2006 11.74 11.86 11.73 11.81 4,821,482 +0.08(+0.65%)
Dec 07, 2006 11.90 11.94 11.71 11.74 7,139,567 -0.14(-1.21%)
Dec 06, 2006 11.82 11.90 11.69 11.88 9,004,793 +0.18(+1.55%)
Dec 05, 2006 11.76 11.78 11.55 11.70 7,025,819 -0.08(-0.64%)
Dec 04, 2006 11.43 11.86 11.41 11.77 9,230,393 +0.41(+3.56%)
Dec 01, 2006 11.52 11.73 11.25 11.37 12,405,851 -0.20(-1.75%)
Nov 30, 2006 11.66 11.67 11.31 11.57 14,752,372 -0.05(-0.40%)
Nov 29, 2006 11.58 11.77 11.58 11.62 9,622,823 +0.05(+0.47%)
Nov 28, 2006 11.52 11.71 11.50 11.56 13,849,262 +0.04(+0.37%)
Nov 27, 2006 11.85 11.93 11.52 11.52 11,647,533 -0.38(-3.19%)
Nov 24, 2006 11.82 11.94 11.81 11.90 2,701,272 -0.03(-0.21%)
Nov 22, 2006 12.05 12.12 11.88 11.93 8,051,445 -0.08(-0.67%)
Nov 21, 2006 12.20 12.24 11.98 12.01 9,832,308 -0.16(-1.35%)
Nov 20, 2006 12.34 12.53 12.17 12.17 7,028,900 -0.17(-1.37%)
Nov 17, 2006 12.55 12.56 12.34 12.34 8,411,646 -0.24(-1.88%)
Nov 16, 2006 12.56 12.58 12.44 12.58 5,833,837 +0.00(+0.03%)
Nov 15, 2006 12.15 12.59 12.13 12.57 12,382,864 +0.54(+4.45%)
Nov 14, 2006 11.98 12.17 11.86 12.04 12,143,520 +0.04(+0.35%)
Nov 13, 2006 12.13 12.20 11.93 11.99 6,075,788 -0.09(-0.73%)
Nov 10, 2006 12.16 12.20 12.04 12.08 7,409,481 -0.05(-0.42%)
Nov 09, 2006 12.35 12.39 12.12 12.13 9,308,831 -0.23(-1.88%)
Nov 08, 2006 12.42 12.49 12.31 12.36 5,726,725 -0.06(-0.48%)
Nov 07, 2006 12.30 12.49 12.24 12.42 6,805,670 +0.10(+0.79%)
Nov 06, 2006 12.02 12.34 11.98 12.33 9,733,490 +0.31(+2.56%)
Nov 03, 2006 12.01 12.12 11.85 12.02 9,625,429 +0.07(+0.56%)
Nov 02, 2006 11.91 12.07 11.73 11.95 9,954,587 +0.04(+0.35%)
Nov 01, 2006 12.24 12.25 11.89 11.91 4,589,958 -0.31(-2.52%)
Oct 31, 2006 12.17 12.34 12.17 12.22 6,191,669 +0.00(+0.00%)
Oct 30, 2006 12.17 12.33 12.09 12.22 4,323,125 +0.05(+0.45%)
Oct 27, 2006 12.30 12.34 12.15 12.16 4,033,542 -0.19(-1.50%)
Oct 26, 2006 12.28 12.36 12.16 12.35 4,977,886 +0.07(+0.58%)
Oct 25, 2006 12.47 12.49 12.17 12.28 8,719,239 -0.20(-1.59%)
Oct 24, 2006 12.30 12.55 12.28 12.47 11,906,546 +0.05(+0.44%)
Oct 23, 2006 12.24 12.52 12.21 12.42 7,698,827 +0.08(+0.62%)
Oct 20, 2006 12.43 12.43 12.28 12.34 7,172,269 +0.05(+0.41%)
Oct 19, 2006 12.30 12.47 12.26 12.29 6,737,895 -0.08(-0.61%)
Oct 18, 2006 12.24 12.41 12.23 12.37 7,414,457 +0.14(+1.17%)
Oct 17, 2006 12.24 12.26 12.14 12.22 5,555,866 -0.01(-0.10%)
Oct 16, 2006 12.31 12.31 12.21 12.24 5,431,929 -0.02(-0.14%)
Oct 13, 2006 12.24 12.26 12.17 12.25 6,126,501 +0.02(+0.14%)
Oct 12, 2006 12.28 12.29 12.17 12.24 9,885,153 +0.03(+0.28%)
Oct 11, 2006 12.29 12.33 12.20 12.20 9,800,553 -0.09(-0.72%)
Oct 10, 2006 12.15 12.33 12.15 12.29 7,063,735 +0.02(+0.14%)
Oct 09, 2006 12.24 12.28 12.12 12.28 5,554,445 +0.01(+0.07%)
Oct 06, 2006 12.06 12.35 11.94 12.27 12,893,781 +0.11(+0.90%)
Oct 05, 2006 12.34 12.36 11.99 12.16 20,107,284 +0.21(+1.73%)
Oct 04, 2006 11.90 11.97 11.82 11.95 13,221,280 +0.05(+0.46%)
Oct 03, 2006 12.01 12.03 11.88 11.90 9,146,267 -0.05(-0.46%)
Oct 02, 2006 11.83 11.99 11.74 11.95 9,448,409 +0.12(+1.03%)
Sep 29, 2006 12.08 12.08 11.82 11.83 8,684,641 -0.25(-2.10%)
Sep 28, 2006 12.07 12.12 11.95 12.08 8,326,809 +0.07(+0.56%)
Sep 27, 2006 12.09 12.18 11.96 12.01 7,322,748 -0.13(-1.08%)
Sep 26, 2006 11.98 12.22 11.95 12.14 14,711,139 +0.20(+1.70%)
Sep 25, 2006 11.99 12.03 11.82 11.94 10,207,439 +0.16(+1.40%)
Sep 22, 2006 11.67 11.80 11.59 11.78 6,384,803 +0.00(+0.04%)
Sep 21, 2006 11.85 11.95 11.65 11.77 15,692,924 -0.15(-1.27%)
Sep 20, 2006 12.01 12.03 11.92 11.93 11,683,553 -0.12(-0.98%)
Sep 19, 2006 11.78 12.04 11.78 12.04 14,216,336 +0.37(+3.18%)
Sep 18, 2006 11.74 11.81 11.66 11.67 6,013,938 -0.17(-1.43%)
Sep 15, 2006 11.86 11.92 11.74 11.84 10,071,178 +0.03(+0.25%)
Sep 14, 2006 11.73 11.89 11.63 11.81 8,874,220 +0.02(+0.14%)
Sep 13, 2006 11.77 11.87 11.65 11.79 14,406,863 +0.07(+0.61%)
Sep 12, 2006 11.55 11.77 11.52 11.72 15,493,154 +0.22(+1.91%)
Sep 11, 2006 11.29 11.59 11.28 11.50 8,418,518 +0.13(+1.19%)
Sep 08, 2006 11.22 11.37 11.20 11.37 6,373,191 +0.04(+0.34%)
Sep 07, 2006 11.35 11.41 11.30 11.33 5,970,098 -0.06(-0.56%)
Sep 06, 2006 11.39 11.40 11.26 11.39 6,516,561 +0.01(+0.07%)
Sep 05, 2006 11.32 11.39 11.28 11.39 5,171,731 +0.07(+0.60%)
Sep 01, 2006 11.29 11.33 11.19 11.32 3,521,440 +0.03(+0.26%)
Aug 31, 2006 11.29 11.35 11.16 11.29 8,233,915 +0.00(+0.00%)
Aug 30, 2006 11.28 11.31 11.16 11.29 7,772,052 +0.02(+0.15%)
Aug 29, 2006 11.05 11.32 10.97 11.27 8,308,325 +0.04(+0.34%)
Aug 28, 2006 11.06 11.31 11.06 11.23 5,446,147 +0.18(+1.60%)
Aug 25, 2006 11.01 11.09 10.95 11.06 6,013,227 +0.00(+0.00%)
Aug 24, 2006 11.35 11.38 11.04 11.06 6,343,333 -0.29(-2.57%)
Aug 23, 2006 11.32 11.38 11.22 11.35 4,327,391 +0.00(+0.00%)
Aug 22, 2006 11.38 11.38 11.27 11.35 4,053,448 -0.03(-0.26%)
Aug 21, 2006 11.23 11.39 11.21 11.38 4,930,965 +0.07(+0.60%)
Aug 18, 2006 11.39 11.39 11.23 11.31 5,215,097 -0.07(-0.63%)
Aug 17, 2006 11.33 11.49 11.30 11.38 8,228,228 +0.00(+0.04%)
Aug 16, 2006 11.12 11.39 11.12 11.38 8,053,814 +0.04(+0.34%)
Aug 15, 2006 11.27 11.41 11.24 11.34 16,505,983 +0.19(+1.70%)
Aug 14, 2006 11.31 11.39 11.13 11.15 13,466,075 -0.13(-1.12%)
Aug 11, 2006 11.00 11.28 10.98 11.28 11,064,101 +0.27(+2.49%)
Aug 10, 2006 10.61 11.03 10.55 11.00 9,001,713 +0.31(+2.88%)
Aug 09, 2006 10.86 10.92 10.69 10.69 4,443,271 -0.08(-0.78%)
Aug 08, 2006 10.93 10.96 10.77 10.78 5,878,863 -0.11(-1.01%)
Aug 07, 2006 10.70 10.93 10.69 10.89 6,917,285 +0.00(+0.04%)
Aug 04, 2006 10.90 10.99 10.82 10.88 12,475,521 +0.09(+0.86%)
Aug 03, 2006 10.21 10.81 10.17 10.79 9,595,808 +0.58(+5.66%)
Aug 02, 2006 10.41 10.41 10.17 10.21 9,105,507 -0.19(-1.87%)
Aug 01, 2006 10.29 10.42 10.13 10.41 8,376,100 +0.12(+1.19%)
Jul 31, 2006 10.37 10.44 10.24 10.28 3,598,457 -0.05(-0.49%)
Jul 28, 2006 10.24 10.40 10.20 10.33 4,555,834 +0.16(+1.58%)
Jul 27, 2006 10.39 10.50 10.15 10.17 5,344,959 -0.15(-1.47%)
Jul 26, 2006 10.53 10.53 10.32 10.33 5,199,220 -0.22(-2.04%)
Jul 25, 2006 10.35 10.60 10.28 10.54 7,632,000 +0.11(+1.09%)
Jul 24, 2006 9.993 10.46 10.16 10.43 8,172,776 +0.44(+4.39%)
Jul 21, 2006 10.12 10.14 9.988 9.988 4,869,588 -0.12(-1.21%)
Jul 20, 2006 10.29 10.31 10.09 10.11 4,269,569 -0.22(-2.08%)
Jul 19, 2006 9.912 10.38 9.963 10.33 7,662,096 +0.42(+4.22%)
Jul 18, 2006 10.06 10.06 9.752 9.908 11,711,516 -0.20(-1.96%)
Jul 17, 2006 9.824 10.13 9.807 10.11 5,658,002 +0.24(+2.39%)
Jul 14, 2006 9.955 10.05 9.794 9.870 6,067,731 -0.14(-1.35%)
Jul 13, 2006 10.10 10.17 9.921 10.01 8,993,655 -0.14(-1.37%)
Jul 12, 2006 10.22 10.38 10.13 10.14 5,806,822 +0.06(+0.59%)
Jul 11, 2006 10.02 10.12 9.883 10.09 4,596,831 +0.00(+0.04%)
Jul 10, 2006 9.984 10.23 9.984 10.08 5,451,835 +0.10(+0.97%)
Jul 07, 2006 9.748 10.00 9.723 9.984 10,685,890 +0.12(+1.24%)
Jul 06, 2006 9.832 9.883 9.651 9.862 15,538,890 +0.48(+5.13%)
Jul 05, 2006 9.474 9.537 9.351 9.381 7,351,422 -0.16(-1.72%)
Jul 03, 2006 9.655 9.680 9.490 9.545 1,999,116 -0.10(-1.05%)
Jun 30, 2006 9.638 9.668 9.566 9.647 4,965,800 +0.05(+0.53%)
Jun 29, 2006 9.592 9.626 9.512 9.596 5,635,727 +0.09(+0.93%)
Jun 28, 2006 9.516 9.575 9.377 9.507 3,691,825 +0.01(+0.13%)
Jun 27, 2006 9.592 9.659 9.486 9.495 4,533,558 -0.12(-1.27%)
Jun 26, 2006 9.596 9.689 9.579 9.617 3,952,023 -0.00(-0.04%)
Jun 23, 2006 9.621 9.723 9.545 9.621 4,830,251 -0.05(-0.48%)
Jun 22, 2006 9.659 9.706 9.575 9.668 3,876,902 -0.02(-0.22%)
Jun 21, 2006 9.558 9.706 9.554 9.689 2,987,537 +0.11(+1.19%)
Jun 20, 2006 9.537 9.630 9.486 9.575 3,334,231 +0.04(+0.40%)
Jun 19, 2006 9.659 9.685 9.482 9.537 3,968,137 -0.08(-0.83%)
Jun 16, 2006 9.685 9.706 9.592 9.617 5,213,912 -0.07(-0.70%)
Jun 15, 2006 9.499 9.714 9.482 9.685 7,263,031 +0.19(+2.00%)
Jun 14, 2006 9.389 9.642 9.377 9.495 8,285,812 +0.11(+1.17%)
Jun 13, 2006 9.495 9.617 9.385 9.385 7,967,793 -0.11(-1.11%)
Jun 12, 2006 9.748 9.786 9.486 9.490 5,926,257 -0.22(-2.26%)
Jun 09, 2006 9.820 9.874 9.706 9.710 3,883,537 -0.12(-1.20%)
Jun 08, 2006 9.706 9.896 9.558 9.828 6,207,546 +0.14(+1.39%)
Jun 07, 2006 9.820 9.887 9.693 9.693 4,325,021 -0.14(-1.37%)
Jun 06, 2006 9.866 9.917 9.668 9.828 4,865,323 +0.03(+0.26%)
Jun 05, 2006 9.946 9.976 9.799 9.803 3,212,900 -0.20(-1.98%)
Jun 02, 2006 10.12 10.12 9.887 10.00 4,220,041 -0.11(-1.13%)
Jun 01, 2006 10.02 10.17 9.955 10.12 5,261,781 +0.11(+1.10%)
May 31, 2006 9.832 10.01 9.832 10.01 4,847,076 +0.20(+2.02%)
May 30, 2006 9.896 9.938 9.782 9.807 4,207,956 -0.14(-1.40%)
May 26, 2006 10.02 10.02 9.896 9.946 4,189,234 -0.07(-0.67%)
May 25, 2006 10.02 10.04 9.925 10.01 3,959,132 +0.01(+0.08%)
May 24, 2006 9.858 10.01 9.794 10.01 11,763,176 +0.10(+1.02%)
May 23, 2006 10.03 10.06 9.904 9.904 6,528,410 -0.13(-1.30%)
May 22, 2006 10.09 10.12 9.900 10.03 4,329,997 -0.06(-0.59%)
May 19, 2006 10.13 10.19 10.01 10.09 5,925,784 +0.03(+0.29%)
May 18, 2006 9.984 10.14 9.929 10.06 6,226,267 +0.10(+0.97%)
May 17, 2006 9.980 10.03 9.870 9.967 6,683,391 -0.05(-0.55%)
May 16, 2006 10.08 10.15 9.912 10.02 8,058,080 -0.05(-0.54%)
May 15, 2006 9.887 10.16 9.832 10.08 6,119,866 +0.19(+1.92%)
May 12, 2006 10.11 10.14 9.883 9.887 6,806,144 -0.22(-2.21%)
May 11, 2006 10.24 10.25 10.07 10.11 5,166,991 -0.19(-1.80%)
May 10, 2006 10.30 10.35 10.25 10.30 3,450,111 -0.06(-0.61%)
May 09, 2006 10.36 10.43 10.34 10.36 4,024,774 -0.01(-0.12%)
May 08, 2006 10.24 10.52 10.23 10.37 6,389,543 +0.09(+0.86%)
May 05, 2006 10.25 10.33 10.22 10.28 5,267,468 +0.14(+1.42%)
May 04, 2006 9.887 10.22 9.887 10.14 9,836,811 +0.27(+2.74%)
May 03, 2006 10.10 10.10 9.845 9.870 14,018,699 -0.22(-2.17%)
May 02, 2006 10.09 10.19 10.01 10.09 10,117,862 +0.00(+0.04%)
May 01, 2006 10.22 10.32 10.07 10.09 5,245,430 -0.10(-0.95%)
Apr 28, 2006 10.25 10.30 10.13 10.18 5,596,626 -0.06(-0.58%)
Apr 27, 2006 10.19 10.29 10.08 10.24 8,772,558 +0.05(+0.46%)
Apr 26, 2006 10.28 10.38 10.18 10.20 5,838,340 -0.06(-0.58%)
Apr 25, 2006 10.24 10.36 10.20 10.25 2,907,913 +0.01(+0.12%)
Apr 24, 2006 10.30 10.36 10.17 10.24 3,348,212 -0.10(-0.98%)
Apr 21, 2006 10.46 10.46 10.30 10.34 5,231,448 -0.02(-0.20%)
Apr 20, 2006 10.29 10.44 10.27 10.36 2,170,686 +0.05(+0.45%)
Apr 19, 2006 10.28 10.34 10.22 10.32 3,128,774 +0.01(+0.12%)
Apr 18, 2006 10.13 10.33 10.13 10.30 3,067,397 +0.18(+1.79%)
Apr 17, 2006 10.20 10.25 10.11 10.12 4,592,802 -0.10(-0.99%)
Apr 13, 2006 10.22 10.28 10.19 10.22 3,198,918 +0.01(+0.08%)
Apr 12, 2006 10.23 10.29 10.18 10.22 4,243,739 -0.00(-0.04%)
Apr 11, 2006 10.30 10.30 10.20 10.22 6,512,295 -0.08(-0.78%)
Apr 10, 2006 10.31 10.34 10.25 10.30 7,716,837 -0.03(-0.25%)
Apr 07, 2006 10.38 10.43 10.25 10.33 5,826,965 -0.05(-0.45%)
Apr 06, 2006 10.29 10.40 10.25 10.37 8,716,869 +0.08(+0.82%)
Apr 05, 2006 10.32 10.36 10.26 10.29 6,181,479 -0.04(-0.41%)
Apr 04, 2006 10.30 10.45 10.25 10.33 15,620,410 +0.04(+0.37%)
Apr 03, 2006 10.47 10.52 10.17 10.29 12,895,203 -0.18(-1.73%)
Mar 31, 2006 10.59 10.68 10.46 10.47 9,317,363 -0.11(-1.08%)
Mar 30, 2006 10.64 10.73 10.57 10.59 6,093,798 -0.09(-0.87%)
Mar 29, 2006 10.55 10.68 10.49 10.68 6,335,275 +0.17(+1.61%)
Mar 28, 2006 10.63 10.63 10.50 10.51 7,121,794 -0.13(-1.19%)
Mar 27, 2006 10.63 10.80 10.60 10.64 6,926,764 -0.03(-0.32%)
Mar 24, 2006 10.90 10.91 10.62 10.67 8,542,693 -0.27(-2.43%)
Mar 23, 2006 10.96 11.09 10.93 10.94 8,849,101 +0.02(+0.19%)
Mar 22, 2006 10.91 10.97 10.76 10.92 6,496,655 -0.03(-0.23%)
Mar 21, 2006 10.84 10.97 10.76 10.94 7,126,296 +0.11(+1.01%)
Mar 20, 2006 10.77 10.85 10.76 10.83 4,992,341 +0.06(+0.55%)
Mar 17, 2006 10.74 10.82 10.72 10.77 8,406,670 +0.06(+0.59%)
Mar 16, 2006 10.70 10.73 10.67 10.71 4,351,562 +0.01(+0.08%)
Mar 15, 2006 10.70 10.73 10.66 10.70 5,876,730 +0.03(+0.28%)
Mar 14, 2006 10.56 10.68 10.53 10.67 3,274,987 +0.10(+0.92%)
Mar 13, 2006 10.56 10.63 10.55 10.57 2,752,458 +0.00(+0.00%)
Mar 10, 2006 10.49 10.60 10.47 10.57 4,981,677 +0.08(+0.80%)
Mar 09, 2006 10.46 10.53 10.37 10.49 7,540,528 +0.03(+0.32%)
Mar 08, 2006 10.17 10.49 10.17 10.46 10,414,317 +0.23(+2.27%)
Mar 07, 2006 10.15 10.22 10.09 10.22 5,689,520 +0.09(+0.92%)
Mar 06, 2006 10.21 10.23 10.07 10.13 1,950,536 -0.08(-0.83%)
Mar 03, 2006 10.20 10.36 10.15 10.22 4,693,279 -0.03(-0.25%)
Mar 02, 2006 10.25 10.36 10.18 10.24 5,505,391 -0.10(-0.98%)
Mar 01, 2006 10.34 10.41 10.25 10.34 3,744,670 +0.01(+0.08%)
Feb 28, 2006 10.42 10.47 10.29 10.33 4,770,059 -0.09(-0.85%)
Feb 27, 2006 10.21 10.46 10.21 10.42 4,416,493 +0.24(+2.32%)
Feb 24, 2006 10.27 10.27 10.05 10.19 6,287,407 -0.08(-0.78%)
Feb 23, 2006 10.32 10.44 10.25 10.27 5,146,848 -0.05(-0.49%)
Feb 22, 2006 10.13 10.45 10.11 10.32 9,142,001 -0.03(-0.24%)
Feb 21, 2006 10.34 10.50 10.33 10.34 7,584,131 +0.03(+0.25%)
Feb 17, 2006 10.55 10.55 10.30 10.32 4,324,784 -0.23(-2.20%)
Feb 16, 2006 10.56 10.57 10.51 10.55 8,094,337 +0.04(+0.40%)
Feb 15, 2006 10.39 10.51 10.34 10.51 8,886,306 +0.12(+1.18%)
Feb 14, 2006 10.33 10.40 10.29 10.39 6,110,387 +0.06(+0.57%)
Feb 13, 2006 10.28 10.35 10.27 10.33 6,181,242 +0.01(+0.12%)
Feb 10, 2006 10.32 10.41 10.25 10.31 6,868,942 -0.03(-0.29%)
Feb 09, 2006 10.44 10.49 10.32 10.34 6,257,311 -0.13(-1.25%)
Feb 08, 2006 10.55 10.55 10.36 10.47 9,928,757 +0.01(+0.12%)
Feb 07, 2006 10.57 10.72 10.39 10.46 4,889,020 -0.16(-1.47%)
Feb 06, 2006 10.44 10.65 10.44 10.62 4,025,959 +0.18(+1.74%)
Feb 03, 2006 10.76 10.80 10.42 10.44 7,706,884 -0.42(-3.85%)
Feb 02, 2006 10.73 10.88 10.66 10.85 7,558,775 +0.18(+1.70%)
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