Financial News

TJX Companies (NY: TJX )

69.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.588 9.672 9.320 9.338 22,165,116 -0.28(-2.89%)
Oct 29, 2009 9.553 9.650 9.390 9.615 17,877,840 +0.15(+1.64%)
Oct 28, 2009 9.770 9.822 9.440 9.460 21,304,780 -0.29(-2.97%)
Oct 27, 2009 10.03 10.03 9.740 9.750 23,573,928 -0.29(-2.89%)
Oct 26, 2009 9.995 10.16 9.945 10.04 23,117,628 +0.09(+0.96%)
Oct 23, 2009 9.982 10.05 9.910 9.945 19,421,412 -0.11(-1.09%)
Oct 22, 2009 9.790 10.08 9.752 10.05 28,881,788 +0.22(+2.24%)
Oct 21, 2009 9.633 9.973 9.630 9.835 30,637,068 +0.15(+1.50%)
Oct 20, 2009 9.685 9.750 9.672 9.690 16,438,148 -0.08(-0.77%)
Oct 19, 2009 9.607 9.803 9.555 9.765 12,655,904 +0.19(+1.96%)
Oct 16, 2009 9.460 9.625 9.380 9.578 15,730,508 +0.05(+0.55%)
Oct 15, 2009 9.460 9.545 9.415 9.525 17,905,060 +0.05(+0.50%)
Oct 14, 2009 9.495 9.540 9.375 9.477 32,831,748 +0.06(+0.61%)
Oct 13, 2009 9.453 9.527 9.412 9.420 18,194,564 -0.04(-0.48%)
Oct 12, 2009 9.480 9.523 9.438 9.465 16,145,916 +0.01(+0.13%)
Oct 09, 2009 9.412 9.480 9.245 9.453 23,505,424 +0.05(+0.59%)
Oct 08, 2009 9.595 9.710 9.373 9.398 30,921,672 -0.12(-1.26%)
Oct 07, 2009 9.640 9.660 9.457 9.518 12,662,172 -0.10(-0.99%)
Oct 06, 2009 9.520 9.648 9.520 9.613 18,350,168 +0.31(+3.28%)
Oct 05, 2009 9.062 9.335 9.020 9.307 13,566,784 +0.24(+2.62%)
Oct 02, 2009 9.133 9.172 9.033 9.070 17,167,944 -0.12(-1.33%)
Oct 01, 2009 9.260 9.325 9.110 9.193 20,377,836 -0.09(-1.02%)
Sep 30, 2009 9.287 9.342 9.105 9.287 18,963,588 +0.04(+0.41%)
Sep 29, 2009 9.360 9.418 9.207 9.250 11,510,308 -0.11(-1.19%)
Sep 28, 2009 9.220 9.393 9.195 9.361 10,981,076 +0.15(+1.61%)
Sep 25, 2009 9.360 9.390 9.148 9.213 18,184,712 -0.17(-1.79%)
Sep 24, 2009 9.400 9.480 9.277 9.380 13,693,512 -0.02(-0.27%)
Sep 23, 2009 9.640 9.675 9.400 9.405 15,381,500 -0.20(-2.06%)
Sep 22, 2009 9.592 9.655 9.527 9.602 16,334,660 +0.08(+0.87%)
Sep 21, 2009 9.422 9.648 9.342 9.520 16,344,500 +0.01(+0.11%)
Sep 18, 2009 9.495 9.565 9.415 9.510 18,461,500 +0.07(+0.79%)
Sep 17, 2009 9.420 9.518 9.365 9.435 16,315,908 +0.08(+0.80%)
Sep 16, 2009 9.340 9.477 9.303 9.360 14,218,808 +0.04(+0.46%)
Sep 15, 2009 9.162 9.322 9.125 9.318 17,508,332 +0.08(+0.81%)
Sep 14, 2009 9.117 9.250 9.065 9.242 9,940,680 +0.08(+0.93%)
Sep 11, 2009 9.088 9.220 9.068 9.158 19,770,408 +0.09(+1.02%)
Sep 10, 2009 9.105 9.125 8.990 9.065 19,083,188 -0.04(-0.49%)
Sep 09, 2009 9.000 9.123 8.990 9.110 23,370,844 +0.08(+0.94%)
Sep 08, 2009 9.125 9.150 8.975 9.025 17,985,756 -0.02(-0.25%)
Sep 04, 2009 8.965 9.100 8.935 9.047 12,717,524 +0.11(+1.23%)
Sep 03, 2009 8.793 8.953 8.717 8.938 24,010,516 +0.23(+2.64%)
Sep 02, 2009 8.842 8.883 8.697 8.707 21,960,752 -0.12(-1.36%)
Sep 01, 2009 9.023 9.075 8.800 8.828 18,206,820 -0.16(-1.78%)
Aug 31, 2009 9.065 9.113 8.963 8.988 14,756,564 -0.14(-1.59%)
Aug 28, 2009 9.325 9.348 9.096 9.133 19,072,052 -0.17(-1.80%)
Aug 27, 2009 9.172 9.318 9.065 9.300 23,382,584 +0.15(+1.64%)
Aug 26, 2009 9.072 9.195 9.037 9.150 19,083,708 -0.01(-0.11%)
Aug 25, 2009 8.832 9.200 8.790 9.160 27,697,336 +0.31(+3.56%)
Aug 24, 2009 8.960 9.008 8.828 8.845 15,683,248 -0.12(-1.34%)
Aug 21, 2009 8.960 9.062 8.888 8.965 15,141,692 +0.06(+0.65%)
Aug 20, 2009 8.762 8.924 8.735 8.908 18,952,720 +0.16(+1.77%)
Aug 19, 2009 8.500 8.765 8.500 8.752 22,458,320 +0.17(+1.98%)
Aug 18, 2009 8.636 8.735 8.450 8.582 47,531,152 +0.01(+0.09%)
Aug 17, 2009 8.693 8.870 8.527 8.575 28,018,472 -0.20(-2.25%)
Aug 14, 2009 8.855 8.887 8.671 8.773 17,263,232 -0.07(-0.76%)
Aug 13, 2009 8.928 8.953 8.755 8.840 18,718,900 -0.13(-1.45%)
Aug 12, 2009 8.780 9.068 8.780 8.970 15,537,536 +0.20(+2.25%)
Aug 11, 2009 8.793 8.852 8.652 8.773 15,557,200 -0.02(-0.23%)
Aug 10, 2009 8.870 8.887 8.685 8.793 13,766,672 -0.08(-0.87%)
Aug 07, 2009 8.800 8.887 8.697 8.870 23,465,012 +0.16(+1.84%)
Aug 06, 2009 9.070 9.205 8.688 8.710 37,702,432 -0.36(-4.00%)
Aug 05, 2009 8.970 9.082 8.797 9.072 16,726,528 +0.13(+1.48%)
Aug 04, 2009 9.117 9.158 8.912 8.940 18,541,576 -0.20(-2.13%)
Aug 03, 2009 9.130 9.162 8.988 9.135 9,820,732 +0.08(+0.86%)
Jul 31, 2009 9.155 9.172 9.025 9.057 11,212,164 -0.10(-1.06%)
Jul 30, 2009 9.158 9.250 9.117 9.155 19,445,132 +0.06(+0.69%)
Jul 29, 2009 9.027 9.137 8.992 9.092 13,079,888 +0.03(+0.33%)
Jul 28, 2009 8.940 9.088 8.828 9.062 19,181,096 +0.10(+1.12%)
Jul 27, 2009 8.908 8.985 8.832 8.963 15,456,612 -0.01(-0.08%)
Jul 24, 2009 8.943 9.047 8.850 8.970 31,850,400 +0.00(+0.00%)
Jul 23, 2009 8.845 9.088 8.755 8.970 20,569,872 +0.15(+1.73%)
Jul 22, 2009 8.818 8.945 8.775 8.818 17,499,672 -0.02(-0.28%)
Jul 21, 2009 8.932 9.023 8.630 8.842 29,668,056 -0.06(-0.67%)
Jul 20, 2009 8.838 8.925 8.688 8.902 26,069,352 +0.10(+1.16%)
Jul 17, 2009 8.735 8.820 8.658 8.800 33,833,728 -0.05(-0.56%)
Jul 16, 2009 8.537 8.880 8.443 8.850 35,000,736 +0.26(+3.09%)
Jul 15, 2009 8.530 8.607 8.418 8.585 23,511,532 +0.14(+1.66%)
Jul 14, 2009 8.200 8.467 8.148 8.445 27,152,908 +0.20(+2.36%)
Jul 13, 2009 8.104 8.258 8.078 8.250 25,442,280 +0.28(+3.51%)
Jul 10, 2009 7.960 8.053 7.890 7.970 22,962,236 -0.06(-0.69%)
Jul 09, 2009 8.188 8.240 7.982 8.025 32,673,652 +0.25(+3.22%)
Jul 08, 2009 7.532 7.803 7.532 7.775 25,376,192 +0.21(+2.71%)
Jul 07, 2009 7.723 7.725 7.527 7.570 20,870,432 -0.15(-2.01%)
Jul 06, 2009 7.447 7.750 7.407 7.725 23,915,984 +0.27(+3.69%)
Jul 02, 2009 7.747 7.817 7.450 7.450 18,646,440 -0.37(-4.70%)
Jul 01, 2009 7.918 8.023 7.798 7.817 18,512,000 -0.05(-0.60%)
Jun 30, 2009 7.803 7.942 7.795 7.865 20,426,376 +0.02(+0.29%)
Jun 29, 2009 7.875 7.975 7.812 7.843 15,548,356 +0.01(+0.10%)
Jun 26, 2009 7.935 8.000 7.789 7.835 17,468,624 -0.12(-1.48%)
Jun 25, 2009 7.930 8.023 7.872 7.952 33,883,692 +0.39(+5.23%)
Jun 24, 2009 7.628 7.735 7.503 7.558 18,398,148 -0.01(-0.17%)
Jun 23, 2009 7.715 7.775 7.565 7.570 22,839,328 -0.12(-1.62%)
Jun 22, 2009 7.645 7.812 7.603 7.695 22,122,796 -0.02(-0.23%)
Jun 19, 2009 7.728 7.787 7.680 7.713 20,386,868 +0.05(+0.62%)
Jun 18, 2009 7.680 7.750 7.607 7.665 15,947,604 -0.04(-0.52%)
Jun 17, 2009 7.407 7.830 7.388 7.705 27,218,476 +0.27(+3.67%)
Jun 16, 2009 7.655 7.657 7.375 7.433 18,147,328 -0.16(-2.14%)
Jun 15, 2009 7.527 7.678 7.492 7.595 16,636,784 -0.09(-1.14%)
Jun 12, 2009 7.445 7.715 7.340 7.683 18,413,192 +0.20(+2.60%)
Jun 11, 2009 7.662 7.718 7.478 7.487 21,594,504 -0.14(-1.80%)
Jun 10, 2009 7.820 7.848 7.522 7.625 16,889,480 -0.12(-1.58%)
Jun 09, 2009 7.713 7.798 7.685 7.747 13,479,736 +0.05(+0.62%)
Jun 08, 2009 7.660 7.750 7.575 7.700 17,819,612 +0.07(+0.92%)
Jun 05, 2009 7.777 7.777 7.497 7.630 26,239,588 +0.02(+0.23%)
Jun 04, 2009 7.707 7.725 7.463 7.612 29,418,748 -0.07(-0.91%)
Jun 03, 2009 7.652 7.725 7.582 7.683 20,849,124 +0.02(+0.23%)
Jun 02, 2009 7.697 7.812 7.638 7.665 37,274,056 -0.01(-0.20%)
Jun 01, 2009 7.475 7.735 7.397 7.680 32,315,688 +0.30(+4.10%)
May 29, 2009 7.263 7.383 7.125 7.378 22,371,052 +0.17(+2.36%)
May 28, 2009 7.360 7.385 7.050 7.207 25,336,072 -0.10(-1.30%)
May 27, 2009 7.327 7.525 7.253 7.303 39,026,584 -0.05(-0.65%)
May 26, 2009 6.992 7.385 6.902 7.350 30,668,708 +0.28(+3.96%)
May 22, 2009 7.022 7.145 6.915 7.070 17,076,808 +0.02(+0.25%)
May 21, 2009 7.000 7.195 6.912 7.053 25,061,792 -0.02(-0.35%)
May 20, 2009 7.325 7.335 7.030 7.077 36,711,224 -0.18(-2.48%)
May 19, 2009 7.180 7.330 7.122 7.258 53,979,008 +0.27(+3.90%)
May 18, 2009 6.805 6.992 6.770 6.985 35,142,800 +0.28(+4.10%)
May 15, 2009 6.700 6.835 6.655 6.710 29,856,288 -0.00(-0.04%)
May 14, 2009 6.900 7.082 6.705 6.713 34,147,340 -0.19(-2.72%)
May 13, 2009 6.865 6.957 6.827 6.900 39,638,996 -0.16(-2.23%)
May 12, 2009 7.210 7.263 6.912 7.058 51,095,116 +0.09(+1.36%)
May 11, 2009 6.997 7.048 6.780 6.963 29,835,752 -0.05(-0.75%)
May 08, 2009 7.225 7.247 6.947 7.015 30,487,744 -0.15(-2.06%)
May 07, 2009 7.348 7.353 7.075 7.162 36,172,808 +0.03(+0.46%)
May 06, 2009 7.320 7.372 7.055 7.130 24,861,156 -0.13(-1.86%)
May 05, 2009 7.215 7.308 7.180 7.265 20,174,556 +0.01(+0.14%)
May 04, 2009 7.258 7.274 7.218 7.255 29,869,108 +0.29(+4.13%)
May 01, 2009 6.982 7.050 6.853 6.968 25,696,924 -0.02(-0.36%)
Apr 30, 2009 6.990 7.090 6.872 6.992 41,952,652 +0.08(+1.12%)
Apr 29, 2009 7.037 7.125 6.860 6.915 29,471,368 -0.07(-1.04%)
Apr 28, 2009 6.753 7.040 6.702 6.987 35,192,140 +0.24(+3.52%)
Apr 27, 2009 6.942 6.980 6.657 6.750 30,709,668 -0.28(-4.02%)
Apr 24, 2009 6.978 7.133 6.888 7.032 22,046,700 +0.15(+2.14%)
Apr 23, 2009 6.947 7.013 6.692 6.885 22,534,652 -0.06(-0.90%)
Apr 22, 2009 6.982 7.293 6.938 6.947 27,593,496 -0.07(-1.03%)
Apr 21, 2009 6.812 7.065 6.777 7.020 23,024,236 +0.19(+2.82%)
Apr 20, 2009 6.960 7.022 6.759 6.827 25,638,096 -0.26(-3.63%)
Apr 17, 2009 6.918 7.130 6.918 7.085 27,050,028 +0.17(+2.53%)
Apr 16, 2009 6.772 6.957 6.695 6.910 20,962,072 +0.15(+2.26%)
Apr 15, 2009 6.690 6.805 6.575 6.758 17,853,568 +0.03(+0.41%)
Apr 14, 2009 6.775 6.825 6.638 6.730 25,544,000 -0.09(-1.36%)
Apr 13, 2009 6.768 6.935 6.768 6.822 16,987,308 -0.07(-1.05%)
Apr 09, 2009 6.897 7.000 6.652 6.895 43,111,136 +0.22(+3.30%)
Apr 08, 2009 6.500 6.680 6.478 6.675 26,762,628 +0.24(+3.69%)
Apr 07, 2009 6.378 6.505 6.365 6.438 21,682,340 -0.05(-0.73%)
Apr 06, 2009 6.625 6.625 6.380 6.485 24,452,452 -0.18(-2.77%)
Apr 03, 2009 6.537 6.692 6.410 6.670 28,029,952 +0.13(+2.07%)
Apr 02, 2009 6.515 6.668 6.353 6.535 23,522,416 +0.13(+2.03%)
Apr 01, 2009 6.305 6.470 6.204 6.405 25,248,468 -0.00(-0.08%)
Mar 31, 2009 6.500 6.513 6.192 6.410 29,567,660 -0.02(-0.39%)
Mar 30, 2009 6.520 6.605 6.357 6.435 20,967,480 -0.31(-4.56%)
Mar 26, 2009 6.515 6.845 6.485 6.742 27,652,648 +0.29(+4.53%)
Mar 25, 2009 6.518 6.643 6.310 6.450 23,835,448 -0.04(-0.54%)
Mar 24, 2009 6.293 6.550 6.250 6.485 20,405,960 +0.12(+1.81%)
Mar 23, 2009 6.253 6.390 6.232 6.370 23,606,076 +0.20(+3.28%)
Mar 20, 2009 6.308 6.310 6.088 6.168 20,188,852 -0.11(-1.70%)
Mar 19, 2009 6.365 6.395 6.202 6.274 18,518,760 -0.04(-0.63%)
Mar 18, 2009 6.110 6.423 6.095 6.314 20,570,468 +0.16(+2.54%)
Mar 17, 2009 5.990 6.162 5.965 6.157 22,852,924 +0.16(+2.71%)
Mar 16, 2009 6.272 6.284 5.982 5.995 23,495,416 -0.21(-3.46%)
Mar 13, 2009 6.143 6.268 6.085 6.210 0 +0.06(+1.02%)
Mar 12, 2009 5.912 6.157 5.912 6.147 23,034,796 +0.21(+3.54%)
Mar 11, 2009 5.843 5.992 5.688 5.938 22,386,436 +0.14(+2.46%)
Mar 10, 2009 5.503 5.808 5.463 5.795 30,714,728 +0.37(+6.77%)
Mar 09, 2009 5.330 5.535 5.293 5.428 28,397,676 +0.06(+1.02%)
Mar 06, 2009 5.415 5.478 5.207 5.372 0 -0.01(-0.09%)
Mar 05, 2009 5.303 5.668 5.253 5.378 29,732,480 -0.04(-0.83%)
Mar 04, 2009 5.468 5.495 5.300 5.423 25,187,432 -0.07(-1.27%)
Mar 02, 2009 5.537 5.768 5.470 5.492 28,851,220 -0.08(-1.35%)
Feb 27, 2009 5.503 5.707 5.455 5.567 0 -0.05(-0.93%)
Feb 26, 2009 5.850 5.850 5.570 5.620 24,866,420 -0.16(-2.77%)
Feb 25, 2009 5.503 5.850 5.500 5.780 50,672,884 +0.40(+7.34%)
Feb 24, 2009 5.230 5.418 5.183 5.385 22,276,668 +0.19(+3.61%)
Feb 23, 2009 5.412 5.412 5.175 5.197 18,670,596 -0.13(-2.39%)
Feb 20, 2009 5.250 5.395 5.175 5.325 0 -0.01(-0.23%)
Feb 19, 2009 5.378 5.510 5.320 5.338 16,443,020 -0.00(-0.09%)
Feb 18, 2009 5.430 5.430 5.232 5.343 19,457,340 -0.01(-0.28%)
Feb 17, 2009 5.272 5.438 5.175 5.357 22,115,456 -0.05(-0.97%)
Feb 13, 2009 5.457 5.545 5.368 5.410 15,568,088 -0.08(-1.37%)
Feb 12, 2009 5.412 5.492 5.290 5.485 21,411,388 +0.03(+0.50%)
Feb 11, 2009 5.430 5.520 5.352 5.457 19,483,268 +0.02(+0.46%)
Feb 10, 2009 5.562 5.638 5.360 5.433 21,891,608 -0.19(-3.42%)
Feb 09, 2009 5.720 5.735 5.525 5.625 19,293,192 -0.08(-1.40%)
Feb 06, 2009 5.530 5.853 5.452 5.705 34,972,696 +0.19(+3.45%)
Feb 05, 2009 5.125 5.545 5.110 5.515 44,529,576 +0.53(+10.74%)
Feb 04, 2009 4.832 5.050 4.832 4.980 24,507,568 +0.03(+0.56%)
Feb 03, 2009 4.915 4.997 4.812 4.952 23,115,760 +0.08(+1.75%)
Feb 02, 2009 4.808 4.945 4.798 4.867 18,393,948 +0.01(+0.26%)
Jan 30, 2009 5.025 5.025 4.812 4.855 0 -0.16(-3.14%)
Jan 29, 2009 5.205 5.225 4.992 5.013 14,704,544 -0.21(-3.93%)
Jan 28, 2009 5.155 5.265 5.105 5.218 18,955,168 +0.15(+3.01%)
Jan 27, 2009 5.115 5.157 5.015 5.065 16,644,000 +0.01(+0.15%)
Jan 26, 2009 4.973 5.160 4.968 5.058 13,787,136 +0.08(+1.56%)
Jan 23, 2009 4.883 5.048 4.883 4.980 18,886,744 -0.07(-1.43%)
Jan 22, 2009 4.855 5.160 4.840 5.053 25,550,944 +0.06(+1.25%)
Jan 21, 2009 4.990 5.010 4.838 4.990 21,940,692 +0.11(+2.20%)
Jan 20, 2009 5.138 5.138 4.872 4.883 19,973,208 -0.28(-5.42%)
Jan 16, 2009 5.115 5.190 4.978 5.162 0 +0.11(+2.23%)
Jan 15, 2009 4.897 5.147 4.790 5.050 27,726,956 +0.16(+3.17%)
Jan 14, 2009 5.015 5.032 4.883 4.895 22,079,588 -0.19(-3.69%)
Jan 13, 2009 5.178 5.225 5.020 5.082 27,259,052 -0.08(-1.50%)
Jan 12, 2009 5.178 5.230 5.117 5.160 19,894,492 -0.04(-0.77%)
Jan 09, 2009 5.370 5.438 5.152 5.200 28,064,484 -0.17(-3.21%)
Jan 08, 2009 5.370 5.420 5.185 5.372 34,265,604 -0.06(-1.01%)
Jan 07, 2009 5.372 5.503 5.338 5.428 23,510,352 +0.00(+0.00%)
Jan 06, 2009 5.405 5.487 5.263 5.428 22,699,028 +0.08(+1.50%)
Jan 05, 2009 5.365 5.425 5.247 5.348 21,646,852 -0.04(-0.74%)
Jan 02, 2009 5.103 5.412 5.103 5.388 0 +0.25(+4.76%)
Jan 01, 2009 5.005 5.202 4.978 5.143 0 +0.00(+0.00%)
Dec 31, 2008 5.005 5.202 4.978 5.143 12,247,252 +0.13(+2.64%)
Dec 30, 2008 4.963 5.020 4.907 5.010 12,011,956 +0.08(+1.52%)
Dec 29, 2008 5.003 5.018 4.902 4.935 10,756,344 -0.08(-1.50%)
Dec 26, 2008 4.968 5.045 4.968 5.010 0 +0.06(+1.21%)
Dec 24, 2008 4.975 4.997 4.872 4.950 4,896,992 +0.07(+1.43%)
Dec 23, 2008 5.027 5.037 4.815 4.880 22,137,316 -0.08(-1.56%)
Dec 22, 2008 5.162 5.162 4.900 4.957 19,619,872 -0.21(-3.97%)
Dec 19, 2008 5.215 5.268 5.075 5.162 29,946,600 +0.00(+0.00%)
Dec 18, 2008 5.270 5.300 5.115 5.162 26,501,812 -0.07(-1.38%)
Dec 17, 2008 5.050 5.298 5.032 5.235 35,416,536 +0.14(+2.65%)
Dec 16, 2008 4.975 5.150 4.928 5.100 30,981,268 +0.17(+3.45%)
Dec 15, 2008 4.997 5.025 4.855 4.930 18,557,576 -0.02(-0.40%)
Dec 12, 2008 4.838 4.987 4.800 4.950 0 +0.01(+0.20%)
Dec 11, 2008 5.077 5.080 4.907 4.940 21,788,624 -0.18(-3.52%)
Dec 10, 2008 5.055 5.162 4.978 5.120 20,623,196 +0.10(+2.04%)
Dec 09, 2008 5.240 5.353 4.982 5.018 25,313,100 -0.27(-5.06%)
Dec 08, 2008 5.138 5.397 5.070 5.285 29,922,308 +0.27(+5.28%)
Dec 05, 2008 4.785 5.048 4.505 5.020 0 +0.20(+4.10%)
Dec 04, 2008 5.065 5.090 4.747 4.822 47,477,168 -0.41(-7.88%)
Dec 03, 2008 5.128 5.275 4.980 5.235 31,297,956 +0.16(+3.10%)
Dec 02, 2008 5.122 5.213 4.982 5.077 27,575,084 +0.00(+0.10%)
Dec 01, 2008 5.603 5.610 5.065 5.072 31,750,340 -0.63(-11.09%)
Nov 28, 2008 5.638 5.838 5.638 5.705 11,053,892 +0.03(+0.53%)
Nov 26, 2008 5.232 5.710 5.232 5.675 29,010,324 +0.36(+6.82%)
Nov 25, 2008 5.343 5.487 5.133 5.312 25,373,616 +0.03(+0.57%)
Nov 24, 2008 5.155 5.457 4.893 5.282 40,891,508 +0.30(+5.97%)
Nov 21, 2008 4.695 5.000 4.575 4.985 39,369,284 +0.37(+7.96%)
Nov 20, 2008 4.522 4.945 4.450 4.617 33,718,996 +0.01(+0.27%)
Nov 19, 2008 5.075 5.075 4.590 4.605 39,999,548 -0.41(-8.13%)
Nov 18, 2008 5.143 5.223 4.878 5.013 36,569,716 -0.14(-2.76%)
Nov 17, 2008 5.280 5.405 5.155 5.155 28,344,724 -0.17(-3.28%)
Nov 14, 2008 5.575 5.612 5.275 5.330 0 -0.32(-5.71%)
Nov 13, 2008 5.457 5.657 5.043 5.652 49,632,752 +0.21(+3.95%)
Nov 12, 2008 5.692 5.710 5.383 5.438 37,122,344 -0.42(-7.25%)
Nov 11, 2008 5.750 6.025 5.617 5.862 35,023,372 -0.06(-1.05%)
Nov 10, 2008 6.160 6.183 5.840 5.925 22,229,264 -0.12(-2.03%)
Nov 07, 2008 6.005 6.095 5.925 6.048 0 +0.04(+0.75%)
Nov 06, 2008 6.497 6.607 5.950 6.003 45,112,868 -0.49(-7.62%)
Nov 05, 2008 6.503 6.652 6.465 6.497 28,815,128 -0.10(-1.48%)
Nov 04, 2008 6.588 6.617 6.353 6.595 23,698,588 +0.09(+1.46%)
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