Financial News

TJX Companies (NY: TJX )

80.46 -0.57 (-0.71%)
Streaming Delayed Price Updated: 1:34 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.482 8.482 8.123 8.195 0 -0.27(-3.14%)
Jan 29, 2009 8.786 8.820 8.427 8.461 8,711,504 -0.35(-3.93%)
Jan 28, 2009 8.701 8.887 8.617 8.807 11,229,728 +0.26(+3.01%)
Jan 27, 2009 8.634 8.706 8.465 8.549 9,860,508 +0.01(+0.15%)
Jan 26, 2009 8.393 8.710 8.385 8.537 8,167,998 +0.13(+1.56%)
Jan 23, 2009 8.241 8.520 8.241 8.406 11,189,191 -0.12(-1.43%)
Jan 22, 2009 8.195 8.710 8.170 8.528 15,137,304 +0.11(+1.25%)
Jan 21, 2009 8.423 8.457 8.165 8.423 12,998,460 +0.18(+2.20%)
Jan 20, 2009 8.672 8.672 8.225 8.241 11,832,851 -0.47(-5.42%)
Jan 16, 2009 8.634 8.760 8.402 8.714 0 +0.19(+2.23%)
Jan 15, 2009 8.267 8.689 8.085 8.524 16,426,452 +0.26(+3.17%)
Jan 14, 2009 8.465 8.495 8.241 8.262 13,080,747 -0.32(-3.69%)
Jan 13, 2009 8.739 8.820 8.473 8.579 16,149,249 -0.13(-1.50%)
Jan 12, 2009 8.739 8.828 8.638 8.710 11,786,217 -0.07(-0.77%)
Jan 09, 2009 9.064 9.178 8.697 8.777 16,626,416 -0.29(-3.21%)
Jan 08, 2009 9.064 9.149 8.752 9.068 20,300,184 -0.09(-1.01%)
Jan 07, 2009 9.068 9.288 9.009 9.161 13,928,383 +0.00(+0.00%)
Jan 06, 2009 9.123 9.263 8.883 9.161 13,447,726 +0.14(+1.50%)
Jan 05, 2009 9.056 9.157 8.857 9.026 12,824,379 -0.07(-0.74%)
Jan 02, 2009 8.613 9.136 8.613 9.094 0 +0.41(+4.76%)
Jan 01, 2009 8.448 8.782 8.402 8.680 0 +0.00(+0.00%)
Dec 31, 2008 8.448 8.782 8.402 8.680 7,255,715 +0.22(+2.64%)
Dec 30, 2008 8.376 8.473 8.284 8.457 7,116,317 +0.13(+1.52%)
Dec 29, 2008 8.444 8.469 8.275 8.330 6,372,447 -0.13(-1.50%)
Dec 26, 2008 8.385 8.516 8.385 8.457 0 +0.10(+1.21%)
Dec 24, 2008 8.398 8.436 8.225 8.355 2,901,155 +0.12(+1.43%)
Dec 23, 2008 8.486 8.503 8.127 8.237 13,114,947 -0.13(-1.56%)
Dec 22, 2008 8.714 8.714 8.271 8.368 11,623,522 -0.35(-3.97%)
Dec 19, 2008 8.803 8.891 8.566 8.714 17,741,450 +0.00(+0.00%)
Dec 18, 2008 8.895 8.946 8.634 8.714 15,700,633 -0.12(-1.38%)
Dec 17, 2008 8.524 8.942 8.495 8.836 20,982,038 +0.23(+2.65%)
Dec 16, 2008 8.398 8.693 8.317 8.609 18,354,424 +0.29(+3.45%)
Dec 15, 2008 8.436 8.482 8.195 8.322 10,994,180 -0.03(-0.40%)
Dec 12, 2008 8.165 8.419 8.102 8.355 0 +0.02(+0.20%)
Dec 11, 2008 8.571 8.575 8.284 8.338 12,908,369 -0.30(-3.52%)
Dec 10, 2008 8.533 8.714 8.402 8.642 12,217,928 +0.17(+2.04%)
Dec 09, 2008 8.845 9.035 8.410 8.469 14,996,397 -0.45(-5.06%)
Dec 08, 2008 8.672 9.111 8.558 8.921 17,727,058 +0.45(+5.28%)
Dec 05, 2008 8.077 8.520 7.604 8.473 0 +0.33(+4.10%)
Dec 04, 2008 8.549 8.592 8.014 8.140 28,127,192 -0.70(-7.88%)
Dec 03, 2008 8.655 8.904 8.406 8.836 18,542,042 +0.27(+3.10%)
Dec 02, 2008 8.646 8.798 8.410 8.571 16,336,478 +0.01(+0.10%)
Dec 01, 2008 9.457 9.469 8.549 8.562 18,810,050 -1.07(-11.09%)
Nov 28, 2008 9.516 9.853 9.516 9.630 6,548,725 +0.05(+0.53%)
Nov 26, 2008 8.832 9.638 8.832 9.579 17,186,766 +0.61(+6.82%)
Nov 25, 2008 9.018 9.263 8.663 8.967 15,032,249 +0.05(+0.57%)
Nov 24, 2008 8.701 9.212 8.258 8.917 24,225,610 +0.50(+5.97%)
Nov 21, 2008 7.925 8.440 7.722 8.414 23,323,788 +0.62(+7.96%)
Nov 20, 2008 7.634 8.347 7.511 7.794 19,976,354 +0.02(+0.27%)
Nov 19, 2008 8.566 8.566 7.748 7.773 23,697,180 -0.69(-8.13%)
Nov 18, 2008 8.680 8.815 8.233 8.461 21,665,224 -0.24(-2.76%)
Nov 17, 2008 8.912 9.123 8.701 8.701 16,792,440 -0.30(-3.28%)
Nov 14, 2008 9.410 9.474 8.904 8.997 0 -0.54(-5.71%)
Nov 13, 2008 9.212 9.550 8.511 9.541 29,404,238 +0.36(+3.95%)
Nov 12, 2008 9.609 9.638 9.085 9.178 21,992,620 -0.72(-7.25%)
Nov 11, 2008 9.706 10.17 9.482 9.896 20,749,114 -0.11(-1.06%)
Nov 10, 2008 10.40 10.44 9.858 10.00 13,169,421 -0.21(-2.03%)
Nov 07, 2008 10.14 10.29 10.00 10.21 0 +0.08(+0.75%)
Nov 06, 2008 10.97 11.15 10.04 10.13 26,726,496 -0.84(-7.62%)
Nov 05, 2008 10.98 11.23 10.91 10.97 17,071,124 -0.16(-1.48%)
Nov 04, 2008 11.12 11.17 10.72 11.13 14,039,901 +0.16(+1.46%)
Nov 03, 2008 11.28 11.34 10.82 10.97 19,763,834 -0.32(-2.84%)
Oct 31, 2008 11.33 11.48 11.04 11.29 0 +0.03(+0.23%)
Oct 30, 2008 11.53 11.70 11.09 11.27 18,098,264 +0.05(+0.41%)
Oct 29, 2008 10.68 11.82 10.53 11.22 24,970,380 +0.51(+4.77%)
Oct 28, 2008 9.984 10.71 9.790 10.71 19,248,890 +0.97(+9.92%)
Oct 27, 2008 9.841 10.36 9.334 9.744 15,226,921 -0.23(-2.29%)
Oct 24, 2008 9.790 10.51 9.790 9.972 0 -0.39(-3.79%)
Oct 23, 2008 10.71 10.89 9.925 10.36 21,391,092 -0.24(-2.27%)
Oct 22, 2008 11.08 11.30 10.29 10.60 20,998,472 -0.70(-6.20%)
Oct 21, 2008 11.26 11.84 11.26 11.30 16,125,921 -0.32(-2.76%)
Oct 20, 2008 11.51 11.68 11.01 11.63 18,650,444 +0.24(+2.11%)
Oct 17, 2008 11.21 11.85 11.21 11.39 0 -0.26(-2.21%)
Oct 16, 2008 10.79 11.64 10.62 11.64 24,607,722 +0.73(+6.73%)
Oct 15, 2008 11.44 11.55 10.90 10.91 22,486,960 -0.54(-4.68%)
Oct 14, 2008 11.82 11.82 11.06 11.44 23,057,198 +0.05(+0.44%)
Oct 13, 2008 11.42 11.42 10.82 11.39 19,061,054 +0.57(+5.26%)
Oct 10, 2008 10.03 11.51 9.870 10.82 0 +0.21(+1.99%)
Oct 09, 2008 11.26 11.58 10.43 10.61 38,011,820 -1.04(-8.91%)
Oct 08, 2008 11.46 12.55 11.46 11.65 30,756,610 -0.09(-0.79%)
Oct 07, 2008 12.52 12.70 11.72 11.74 24,401,940 -0.66(-5.34%)
Oct 06, 2008 12.31 12.49 11.72 12.41 26,047,642 -0.20(-1.57%)
Oct 03, 2008 12.66 12.82 12.51 12.60 0 +0.18(+1.46%)
Oct 02, 2008 12.83 12.93 12.34 12.42 16,636,523 -0.50(-3.85%)
Oct 01, 2008 12.77 12.93 12.58 12.92 18,900,036 +0.04(+0.33%)
Sep 30, 2008 13.05 13.05 12.55 12.88 17,212,010 +0.11(+0.89%)
Sep 29, 2008 13.26 13.59 12.77 12.77 19,144,728 -0.72(-5.35%)
Sep 26, 2008 13.36 13.64 13.14 13.49 0 +0.09(+0.69%)
Sep 25, 2008 13.25 13.71 13.23 13.39 17,132,396 +0.24(+1.80%)
Sep 24, 2008 13.51 13.57 13.11 13.16 11,830,527 -0.28(-2.07%)
Sep 23, 2008 13.31 13.74 13.28 13.44 17,205,366 +0.19(+1.40%)
Sep 22, 2008 13.63 14.18 13.23 13.25 13,771,606 -0.49(-3.53%)
Sep 19, 2008 14.10 15.19 13.65 13.74 0 -0.16(-1.15%)
Sep 18, 2008 13.82 14.01 13.19 13.90 22,677,292 +0.27(+1.98%)
Sep 17, 2008 14.20 14.42 13.61 13.63 31,273,346 -0.81(-5.64%)
Sep 16, 2008 13.67 14.70 13.67 14.44 26,419,046 +0.41(+2.95%)
Sep 15, 2008 13.97 14.46 13.93 14.03 17,826,376 -0.32(-2.24%)
Sep 12, 2008 14.56 14.77 14.26 14.35 0 -0.43(-2.94%)
Sep 11, 2008 14.31 14.78 14.29 14.78 17,809,378 +0.21(+1.45%)
Sep 10, 2008 14.78 14.78 14.28 14.57 19,790,550 +0.14(+0.99%)
Sep 09, 2008 14.84 14.93 14.42 14.43 20,836,536 -0.35(-2.40%)
Sep 08, 2008 14.77 14.87 14.43 14.78 20,429,956 +0.28(+1.92%)
Sep 05, 2008 13.94 14.52 13.93 14.50 0 +0.13(+0.88%)
Sep 04, 2008 14.88 15.01 14.34 14.38 32,698,026 -1.15(-7.39%)
Sep 03, 2008 15.27 15.58 15.17 15.52 18,359,982 +0.19(+1.27%)
Sep 02, 2008 15.52 15.60 15.30 15.33 17,401,618 +0.04(+0.25%)
Aug 29, 2008 15.42 15.70 15.28 15.29 0 -0.13(-0.82%)
Aug 28, 2008 15.22 15.44 15.06 15.42 14,845,669 +0.29(+1.92%)
Aug 27, 2008 14.87 15.18 14.77 15.13 16,403,245 +0.09(+0.62%)
Aug 26, 2008 15.00 15.06 14.83 15.04 14,548,029 +0.03(+0.23%)
Aug 25, 2008 15.09 15.15 14.97 15.00 15,516,167 -0.19(-1.22%)
Aug 22, 2008 14.91 15.20 14.91 15.19 0 +0.33(+2.24%)
Aug 21, 2008 14.60 14.99 14.47 14.85 14,867,110 +0.14(+0.95%)
Aug 20, 2008 14.77 14.85 14.54 14.71 15,360,349 +0.04(+0.29%)
Aug 19, 2008 14.96 14.96 14.55 14.67 10,608,599 -0.35(-2.30%)
Aug 18, 2008 15.25 15.36 14.92 15.02 9,878,224 -0.16(-1.03%)
Aug 15, 2008 15.19 15.52 15.06 15.17 0 -0.04(-0.25%)
Aug 14, 2008 15.13 15.48 15.01 15.21 18,914,802 +0.11(+0.73%)
Aug 13, 2008 15.07 15.23 14.75 15.10 23,923,576 -0.16(-1.05%)
Aug 12, 2008 15.30 15.50 15.09 15.26 22,724,658 -0.35(-2.24%)
Aug 11, 2008 15.53 15.83 15.32 15.61 38,893,260 +0.05(+0.35%)
Aug 08, 2008 14.80 15.59 14.77 15.56 22,734,832 +0.78(+5.28%)
Aug 07, 2008 14.49 14.93 14.16 14.78 19,315,040 +0.23(+1.60%)
Aug 06, 2008 14.84 14.96 14.47 14.55 18,804,358 -0.38(-2.57%)
Aug 05, 2008 14.26 15.04 14.23 14.93 22,956,142 +0.80(+5.64%)
Aug 04, 2008 14.37 14.44 13.93 14.13 15,604,916 -0.24(-1.70%)
Aug 01, 2008 14.33 14.53 13.98 14.38 16,942,060 +0.15(+1.07%)
Jul 31, 2008 14.32 14.66 14.05 14.23 17,049,452 -0.19(-1.29%)
Jul 30, 2008 14.40 14.77 14.12 14.41 16,661,737 +0.05(+0.35%)
Jul 29, 2008 14.36 14.43 13.70 14.36 19,479,938 +0.61(+4.45%)
Jul 28, 2008 13.69 13.86 13.50 13.75 17,762,086 +0.05(+0.34%)
Jul 25, 2008 13.86 14.27 13.60 13.70 16,483,985 -0.16(-1.13%)
Jul 24, 2008 14.06 14.30 13.79 13.86 18,415,568 -0.49(-3.41%)
Jul 23, 2008 14.78 14.97 14.25 14.35 22,470,224 -0.42(-2.86%)
Jul 22, 2008 14.33 14.82 14.28 14.77 12,477,571 +0.37(+2.58%)
Jul 21, 2008 14.65 14.78 14.17 14.40 13,164,349 -0.18(-1.22%)
Jul 18, 2008 15.38 15.38 14.57 14.58 18,423,086 -0.31(-2.07%)
Jul 17, 2008 14.46 15.01 14.23 14.88 22,081,932 +0.47(+3.28%)
Jul 16, 2008 13.79 14.49 13.63 14.41 22,122,752 +0.65(+4.69%)
Jul 15, 2008 13.55 13.90 13.29 13.77 22,561,202 +0.14(+1.02%)
Jul 14, 2008 13.41 13.79 13.33 13.63 15,433,636 +0.40(+3.00%)
Jul 11, 2008 13.09 13.52 12.88 13.23 18,219,094 -0.12(-0.92%)
Jul 10, 2008 13.53 13.74 13.24 13.35 17,620,606 +0.00(+0.03%)
Jul 09, 2008 13.74 13.74 13.29 13.35 12,338,496 -0.35(-2.56%)
Jul 08, 2008 13.13 13.72 13.08 13.70 13,528,131 +0.56(+4.27%)
Jul 07, 2008 13.25 13.56 13.04 13.14 15,803,446 -0.04(-0.32%)
Jul 04, 2008 13.27 13.38 12.94 13.18 6,846,017 +0.00(+0.00%)
Jul 03, 2008 13.27 13.38 12.94 13.18 6,846,017 +0.00(+0.00%)
Jul 02, 2008 13.50 13.52 13.18 13.18 11,819,121 -0.29(-2.16%)
Jul 01, 2008 13.08 13.50 13.01 13.47 14,587,770 +0.19(+1.43%)
Jun 30, 2008 13.14 13.75 13.13 13.28 16,563,691 -0.16(-1.19%)
Jun 27, 2008 13.75 13.82 13.24 13.44 12,520,525 -0.03(-0.22%)
Jun 26, 2008 13.51 13.76 13.44 13.47 12,214,425 -0.26(-1.91%)
Jun 25, 2008 13.46 14.01 13.39 13.73 16,983,784 +0.33(+2.49%)
Jun 24, 2008 13.42 13.61 13.25 13.40 19,657,232 -0.11(-0.81%)
Jun 23, 2008 13.79 13.85 13.46 13.51 13,623,435 -0.19(-1.42%)
Jun 20, 2008 13.89 13.93 13.55 13.70 11,701,693 -0.27(-1.90%)
Jun 19, 2008 13.61 14.00 13.60 13.97 9,673,720 +0.36(+2.67%)
Jun 18, 2008 13.63 13.83 13.51 13.60 10,596,731 -0.13(-0.92%)
Jun 17, 2008 14.12 14.19 13.69 13.73 7,652,216 -0.37(-2.60%)
Jun 16, 2008 14.01 14.18 13.73 14.10 11,937,746 +0.14(+1.03%)
Jun 13, 2008 13.82 13.97 13.72 13.96 10,008,084 +0.30(+2.23%)
Jun 12, 2008 13.33 13.86 13.29 13.65 13,931,860 +0.45(+3.42%)
Jun 11, 2008 13.47 13.63 13.16 13.20 10,387,539 -0.43(-3.13%)
Jun 10, 2008 13.41 13.73 13.16 13.63 13,884,264 +0.37(+2.77%)
Jun 09, 2008 13.32 13.46 13.14 13.26 9,882,985 -0.08(-0.60%)
Jun 06, 2008 13.69 13.75 13.27 13.34 13,494,820 -0.57(-4.07%)
Jun 05, 2008 13.72 14.04 13.63 13.90 12,017,708 +0.30(+2.23%)
Jun 04, 2008 13.37 13.75 13.37 13.60 9,462,355 +0.08(+0.59%)
Jun 03, 2008 13.35 13.59 13.35 13.52 11,339,970 +0.19(+1.46%)
Jun 02, 2008 13.29 13.41 13.01 13.33 10,928,161 -0.20(-1.50%)
May 30, 2008 13.58 13.61 13.38 13.53 7,043,673 -0.05(-0.37%)
May 29, 2008 13.40 13.67 13.24 13.58 8,829,543 +0.18(+1.32%)
May 28, 2008 13.43 13.56 13.20 13.40 9,656,158 +0.03(+0.25%)
May 27, 2008 13.22 13.54 13.15 13.37 10,398,130 +0.19(+1.47%)
May 26, 2008 13.19 13.36 12.94 13.17 0 +0.00(+0.00%)
May 23, 2008 13.19 13.36 12.94 13.17 14,676,306 -0.05(-0.38%)
May 22, 2008 13.14 13.40 13.02 13.23 7,639,671 +0.13(+0.97%)
May 21, 2008 13.28 13.34 13.06 13.10 15,126,112 -0.14(-1.08%)
May 20, 2008 13.34 13.36 13.09 13.24 10,648,581 -0.14(-1.04%)
May 19, 2008 13.41 13.59 13.30 13.38 9,587,786 -0.05(-0.38%)
May 16, 2008 13.71 13.71 13.24 13.43 12,444,795 -0.09(-0.66%)
May 15, 2008 13.28 13.54 13.10 13.52 11,985,404 +0.27(+2.04%)
May 14, 2008 13.02 13.50 13.02 13.25 14,877,402 +0.32(+2.45%)
May 13, 2008 13.63 13.63 12.79 12.93 27,103,868 -0.63(-4.64%)
May 12, 2008 13.14 13.68 13.14 13.56 10,870,934 +0.46(+3.54%)
May 09, 2008 13.05 13.33 12.87 13.10 13,213,095 +0.02(+0.13%)
May 08, 2008 13.52 13.65 12.99 13.08 18,226,186 -0.32(-2.36%)
May 07, 2008 13.54 13.73 13.38 13.40 8,779,513 -0.12(-0.90%)
May 06, 2008 13.23 13.60 13.12 13.52 10,621,952 +0.25(+1.88%)
May 05, 2008 13.46 13.60 13.22 13.27 13,838,471 -0.29(-2.12%)
May 02, 2008 14.09 14.26 13.52 13.56 15,297,072 -0.37(-2.64%)
May 01, 2008 13.44 14.11 13.28 13.93 9,468,652 +0.33(+2.42%)
Apr 30, 2008 14.15 14.20 13.52 13.60 12,973,303 -0.45(-3.19%)
Apr 29, 2008 13.88 14.13 13.81 14.04 7,152,901 +0.16(+1.15%)
Apr 28, 2008 13.95 14.00 13.72 13.88 8,609,214 -0.02(-0.12%)
Apr 25, 2008 13.57 13.93 13.50 13.90 10,245,257 +0.41(+3.07%)
Apr 24, 2008 13.39 13.59 13.23 13.49 17,795,926 +0.14(+1.08%)
Apr 23, 2008 13.31 13.57 13.15 13.34 8,238,645 +0.05(+0.41%)
Apr 22, 2008 13.36 13.39 13.04 13.29 9,943,624 -0.15(-1.13%)
Apr 21, 2008 13.42 13.50 13.26 13.44 10,173,919 -0.08(-0.59%)
Apr 18, 2008 13.36 13.66 13.36 13.52 11,557,406 +0.36(+2.72%)
Apr 17, 2008 13.12 13.22 12.99 13.16 7,259,810 -0.02(-0.16%)
Apr 16, 2008 13.02 13.23 12.95 13.18 7,452,124 +0.23(+1.79%)
Apr 15, 2008 13.12 13.12 12.82 12.95 12,068,357 -0.06(-0.45%)
Apr 14, 2008 12.76 13.11 12.76 13.01 13,639,822 +0.32(+2.53%)
Apr 11, 2008 12.85 12.96 12.66 12.69 17,987,832 -0.34(-2.62%)
Apr 10, 2008 13.11 13.38 12.66 13.03 29,468,132 -0.51(-3.74%)
Apr 09, 2008 13.74 13.74 13.28 13.54 12,285,721 -0.09(-0.65%)
Apr 08, 2008 13.57 13.69 13.45 13.63 8,810,202 +0.06(+0.47%)
Apr 07, 2008 14.13 14.13 13.51 13.56 13,223,460 -0.43(-3.08%)
Apr 04, 2008 14.45 14.45 13.85 13.99 17,173,022 -0.38(-2.67%)
Apr 03, 2008 14.47 14.54 14.21 14.38 9,808,473 -0.16(-1.07%)
Apr 02, 2008 14.54 14.69 14.41 14.53 15,716,766 +0.17(+1.18%)
Apr 01, 2008 14.03 14.50 13.58 14.36 17,254,008 +0.41(+2.93%)
Mar 31, 2008 13.75 14.06 13.69 13.96 16,061,308 +0.17(+1.22%)
Mar 28, 2008 13.79 13.90 13.54 13.79 12,617,789 -0.25(-1.80%)
Mar 27, 2008 14.31 14.40 14.03 14.04 10,648,979 -0.12(-0.86%)
Mar 26, 2008 14.49 14.49 14.06 14.16 11,568,314 -0.38(-2.58%)
Mar 25, 2008 14.55 14.60 14.33 14.54 13,430,213 +0.03(+0.17%)
Mar 24, 2008 14.44 14.74 14.28 14.51 15,602,298 +0.19(+1.36%)
Mar 21, 2008 13.60 14.37 13.60 14.32 19,402,618 +0.00(+0.00%)
Mar 20, 2008 13.60 14.37 13.60 14.32 19,402,618 +0.68(+4.95%)
Mar 19, 2008 13.98 14.14 13.63 13.64 13,230,411 -0.30(-2.12%)
Mar 18, 2008 13.48 13.94 13.48 13.94 19,434,590 +0.48(+3.58%)
Mar 17, 2008 13.27 13.65 13.12 13.46 20,790,634 -0.16(-1.15%)
Mar 14, 2008 13.68 13.88 13.23 13.61 17,933,312 -0.05(-0.40%)
Mar 13, 2008 13.56 13.77 13.44 13.67 26,159,522 -0.05(-0.40%)
Mar 12, 2008 13.80 14.04 13.60 13.72 20,819,388 -0.05(-0.37%)
Mar 11, 2008 13.34 13.77 13.34 13.77 17,791,600 +0.64(+4.88%)
Mar 10, 2008 13.17 13.32 13.06 13.13 11,101,987 -0.05(-0.42%)
Mar 07, 2008 13.14 13.40 13.00 13.19 13,610,210 -0.09(-0.67%)
Mar 06, 2008 13.95 13.95 13.25 13.28 13,800,770 -0.68(-4.84%)
Mar 05, 2008 14.09 14.18 13.71 13.95 13,596,811 -0.08(-0.54%)
Mar 04, 2008 13.63 14.07 13.63 14.03 22,487,456 +0.24(+1.71%)
Mar 03, 2008 13.46 13.80 13.39 13.79 14,818,334 +0.29(+2.12%)
Feb 29, 2008 13.57 13.82 13.41 13.50 11,907,984 -0.26(-1.90%)
Feb 28, 2008 13.72 13.96 13.70 13.77 11,423,051 -0.11(-0.76%)
Feb 27, 2008 14.00 14.05 13.75 13.87 15,199,154 -0.19(-1.32%)
Feb 26, 2008 13.76 14.10 13.74 14.06 15,340,424 +0.20(+1.46%)
Feb 25, 2008 13.71 13.90 13.55 13.85 18,069,140 +0.15(+1.11%)
Feb 22, 2008 13.28 13.71 13.23 13.70 21,817,164 +0.55(+4.20%)
Feb 21, 2008 13.23 13.47 13.13 13.15 18,386,066 -0.01(-0.06%)
Feb 20, 2008 12.58 13.41 12.58 13.16 23,736,280 +0.61(+4.88%)
Feb 19, 2008 12.71 12.87 12.51 12.55 9,770,735 -0.13(-1.03%)
Feb 18, 2008 12.58 12.71 12.42 12.68 0 +0.00(+0.00%)
Feb 15, 2008 12.58 12.71 12.42 12.68 10,074,994 +0.05(+0.43%)
Feb 14, 2008 13.06 13.18 12.58 12.62 11,793,094 -0.46(-3.52%)
Feb 13, 2008 13.08 13.15 12.81 13.08 10,952,536 +0.14(+1.08%)
Feb 12, 2008 13.14 13.20 12.83 12.94 11,940,206 -0.10(-0.74%)
Feb 11, 2008 12.78 13.14 12.65 13.04 9,968,471 +0.24(+1.85%)
Feb 08, 2008 13.23 13.34 12.79 12.80 14,604,860 -0.39(-2.97%)
Feb 07, 2008 12.93 13.39 12.93 13.20 18,041,512 +0.16(+1.26%)
Feb 06, 2008 13.20 13.37 12.96 13.03 13,152,960 -0.10(-0.77%)
Feb 05, 2008 13.06 13.47 13.06 13.13 18,660,876 -0.14(-1.02%)
Feb 04, 2008 13.63 13.73 13.14 13.27 12,081,246 -0.28(-2.06%)
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