Financial News

TJX Companies (NY: TJX )

69.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.312 5.310 5.230 5.247 6,570,000 -0.07(-1.22%)
Oct 30, 2003 5.385 5.400 5.295 5.312 10,922,400 -0.05(-0.93%)
Oct 29, 2003 5.300 5.388 5.263 5.362 7,734,800 +0.04(+0.75%)
Oct 28, 2003 5.162 5.295 5.155 5.322 10,350,000 +0.17(+3.35%)
Oct 27, 2003 5.188 5.235 5.133 5.150 7,182,000 -0.02(-0.34%)
Oct 24, 2003 5.235 5.235 5.085 5.168 8,018,000 -0.07(-1.29%)
Oct 23, 2003 5.138 5.240 5.095 5.235 10,977,600 +0.10(+1.90%)
Oct 22, 2003 5.183 5.202 5.130 5.138 9,681,600 -0.11(-2.05%)
Oct 21, 2003 5.348 5.348 5.215 5.245 13,576,000 -0.05(-1.04%)
Oct 20, 2003 5.312 5.350 5.263 5.300 10,368,400 -0.00(-0.09%)
Oct 17, 2003 5.388 5.452 5.305 5.305 15,136,000 -0.04(-0.84%)
Oct 16, 2003 5.298 5.305 5.287 5.350 5,930,000 +0.04(+0.80%)
Oct 15, 2003 5.362 5.365 5.280 5.308 7,359,200 -0.06(-1.12%)
Oct 14, 2003 5.308 5.360 5.250 5.367 8,275,200 +0.05(+1.04%)
Oct 13, 2003 5.178 5.320 5.200 5.312 5,630,000 +0.13(+2.61%)
Oct 10, 2003 5.275 5.335 5.125 5.178 8,507,600 -0.12(-2.31%)
Oct 09, 2003 5.022 5.375 5.022 5.300 18,161,600 +0.28(+5.53%)
Oct 08, 2003 5.045 5.085 5.015 5.022 8,234,400 +0.00(+0.10%)
Oct 07, 2003 5.008 5.032 4.955 5.018 7,818,400 +0.01(+0.20%)
Oct 06, 2003 5.020 5.043 4.985 5.008 5,312,000 -0.01(-0.25%)
Oct 03, 2003 5.043 5.062 4.997 5.020 9,421,600 +0.06(+1.16%)
Oct 02, 2003 4.933 4.995 4.902 4.963 9,114,000 -0.03(-0.70%)
Oct 01, 2003 4.855 5.022 4.880 4.997 10,625,200 +0.14(+2.94%)
Sep 30, 2003 4.725 4.910 4.705 4.855 14,834,000 +0.13(+2.75%)
Sep 29, 2003 4.755 4.755 4.678 4.725 14,206,800 -0.01(-0.21%)
Sep 26, 2003 4.862 4.862 4.735 4.735 19,732,000 -0.13(-2.72%)
Sep 25, 2003 4.997 5.005 4.897 4.867 11,508,000 -0.12(-2.50%)
Sep 24, 2003 5.150 5.150 4.978 4.992 9,402,000 -0.17(-3.25%)
Sep 23, 2003 5.125 5.180 5.100 5.160 6,135,600 +0.08(+1.57%)
Sep 22, 2003 5.088 5.107 5.030 5.080 7,736,800 -0.04(-0.88%)
Sep 19, 2003 5.095 5.138 5.067 5.125 12,225,600 +0.02(+0.34%)
Sep 18, 2003 5.122 5.155 5.107 5.107 9,384,800 -0.01(-0.29%)
Sep 17, 2003 5.170 5.190 5.112 5.122 6,075,600 -0.07(-1.40%)
Sep 16, 2003 5.175 5.183 5.110 5.195 7,258,400 +0.04(+0.78%)
Sep 15, 2003 5.125 5.200 5.112 5.155 8,538,800 +0.04(+0.83%)
Sep 12, 2003 5.115 5.143 5.020 5.112 7,185,600 -0.00(-0.10%)
Sep 11, 2003 5.025 5.160 5.020 5.117 7,595,200 +0.09(+1.79%)
Sep 10, 2003 5.000 5.160 5.000 5.027 7,954,800 -0.01(-0.15%)
Sep 09, 2003 5.100 5.100 5.008 5.035 9,438,400 -0.06(-1.27%)
Sep 08, 2003 5.188 5.188 5.080 5.100 12,661,200 -0.09(-1.69%)
Sep 05, 2003 5.357 5.357 5.150 5.188 21,801,600 -0.17(-3.17%)
Sep 04, 2003 5.510 5.510 5.345 5.357 13,123,600 -0.15(-2.77%)
Sep 03, 2003 5.450 5.520 5.438 5.510 6,754,800 +0.03(+0.50%)
Sep 02, 2003 5.405 5.500 5.378 5.482 7,950,400 +0.07(+1.25%)
Aug 29, 2003 5.355 5.425 5.330 5.415 6,850,800 +0.06(+1.12%)
Aug 28, 2003 5.277 5.370 5.268 5.355 8,466,000 +0.08(+1.52%)
Aug 27, 2003 5.247 5.280 5.225 5.275 8,088,800 +0.03(+0.48%)
Aug 26, 2003 5.157 5.250 5.125 5.250 10,890,000 +0.03(+0.57%)
Aug 25, 2003 5.205 5.225 5.175 5.220 7,676,000 +0.03(+0.63%)
Aug 22, 2003 5.250 5.272 5.180 5.188 13,398,000 -0.08(-1.57%)
Aug 21, 2003 5.213 5.310 5.202 5.270 8,116,800 +0.07(+1.39%)
Aug 20, 2003 5.138 5.218 5.125 5.197 5,742,400 +0.02(+0.43%)
Aug 19, 2003 5.188 5.200 5.062 5.175 12,073,200 +0.00(+0.00%)
Aug 18, 2003 5.173 5.200 5.152 5.175 9,800,400 +0.00(+0.00%)
Aug 15, 2003 5.130 5.185 5.100 5.175 2,904,400 +0.05(+0.93%)
Aug 14, 2003 5.120 5.155 5.065 5.128 10,675,600 +0.00(+0.05%)
Aug 13, 2003 5.275 5.290 5.117 5.125 11,791,600 -0.14(-2.61%)
Aug 12, 2003 4.975 5.263 4.910 5.263 21,358,000 +0.28(+5.67%)
Aug 11, 2003 4.975 5.020 4.947 4.980 5,217,600 +0.00(+0.00%)
Aug 08, 2003 4.925 5.000 4.918 4.980 8,313,200 +0.06(+1.12%)
Aug 07, 2003 4.838 4.975 4.825 4.925 13,240,800 +0.21(+4.45%)
Aug 06, 2003 4.812 4.812 4.710 4.715 12,836,400 -0.10(-2.03%)
Aug 05, 2003 4.805 4.878 4.795 4.812 10,870,800 -0.09(-1.94%)
Aug 04, 2003 4.897 4.957 4.793 4.907 10,847,600 +0.01(+0.15%)
Aug 01, 2003 4.865 4.960 4.827 4.900 8,323,600 +0.04(+0.77%)
Jul 31, 2003 4.817 4.952 4.815 4.862 10,973,200 +0.04(+0.93%)
Jul 30, 2003 4.902 4.907 4.808 4.817 13,429,200 -0.08(-1.68%)
Jul 29, 2003 5.008 5.022 4.870 4.900 11,183,600 -0.10(-2.10%)
Jul 28, 2003 4.975 5.037 4.975 5.005 8,942,400 +0.04(+0.86%)
Jul 25, 2003 4.975 5.048 4.940 4.963 9,807,600 +0.02(+0.35%)
Jul 24, 2003 5.000 5.060 4.945 4.945 16,842,400 -0.02(-0.40%)
Jul 23, 2003 4.875 4.975 4.848 4.965 11,947,200 +0.10(+2.00%)
Jul 22, 2003 4.755 4.875 4.713 4.867 16,734,800 +0.10(+2.20%)
Jul 21, 2003 4.812 4.812 4.388 4.763 18,276,400 -0.05(-1.04%)
Jul 18, 2003 4.588 4.825 4.558 4.812 26,709,600 +0.25(+5.60%)
Jul 17, 2003 4.525 4.558 4.495 4.558 14,400,400 -0.00(-0.05%)
Jul 16, 2003 4.562 4.638 4.525 4.560 12,635,600 +0.06(+1.33%)
Jul 15, 2003 4.625 4.647 4.485 4.500 13,802,800 -0.11(-2.28%)
Jul 14, 2003 4.612 4.675 4.580 4.605 11,096,800 +0.02(+0.38%)
Jul 11, 2003 4.525 4.630 4.525 4.588 12,714,000 +0.06(+1.38%)
Jul 10, 2003 4.562 4.660 4.510 4.525 16,223,600 -0.17(-3.72%)
Jul 09, 2003 4.812 4.820 4.697 4.700 12,694,000 -0.12(-2.59%)
Jul 08, 2003 4.688 4.867 4.688 4.825 13,954,400 +0.15(+3.10%)
Jul 07, 2003 4.550 4.680 4.548 4.680 9,852,800 +0.15(+3.43%)
Jul 03, 2003 4.625 4.625 4.525 4.525 7,418,000 -0.12(-2.69%)
Jul 02, 2003 4.670 4.705 4.590 4.650 12,434,000 -0.01(-0.27%)
Jul 01, 2003 4.662 4.685 4.555 4.662 9,851,200 -0.05(-1.01%)
Jun 30, 2003 4.655 4.737 4.655 4.710 9,152,000 +0.08(+1.84%)
Jun 27, 2003 4.683 4.695 4.580 4.625 10,409,200 -0.06(-1.23%)
Jun 26, 2003 4.675 4.713 4.645 4.683 12,184,000 -0.02(-0.48%)
Jun 25, 2003 4.758 4.800 4.688 4.705 14,306,400 -0.06(-1.36%)
Jun 24, 2003 4.825 4.867 4.763 4.770 7,628,400 -0.02(-0.37%)
Jun 23, 2003 4.787 4.798 4.745 4.787 11,973,600 +0.02(+0.37%)
Jun 20, 2003 4.750 4.785 4.747 4.770 12,746,000 +0.02(+0.42%)
Jun 19, 2003 4.817 4.817 4.732 4.750 13,670,000 -0.07(-1.40%)
Jun 18, 2003 4.735 4.825 4.700 4.817 10,112,800 +0.08(+1.74%)
Jun 17, 2003 4.817 4.827 4.692 4.735 6,655,200 -0.09(-1.87%)
Jun 16, 2003 4.775 4.825 4.725 4.825 6,362,800 +0.06(+1.21%)
Jun 13, 2003 4.772 4.808 4.680 4.768 7,784,000 +0.00(+0.00%)
Jun 12, 2003 4.843 4.857 4.728 4.768 8,566,800 -0.07(-1.50%)
Jun 11, 2003 4.770 4.853 4.758 4.840 6,958,400 +0.05(+1.15%)
Jun 10, 2003 4.812 4.878 4.745 4.785 5,546,400 -0.03(-0.57%)
Jun 09, 2003 4.850 4.888 4.785 4.812 10,265,200 -0.05(-0.98%)
Jun 06, 2003 4.885 4.957 4.830 4.860 11,498,400 +0.02(+0.41%)
Jun 05, 2003 4.760 5.025 4.735 4.840 13,900,000 +0.08(+1.68%)
Jun 04, 2003 4.700 4.775 4.700 4.760 7,789,600 +0.06(+1.28%)
Jun 03, 2003 4.650 4.725 4.628 4.700 7,892,800 +0.00(+0.00%)
Jun 02, 2003 4.612 4.775 4.600 4.700 13,605,600 +0.15(+3.30%)
May 30, 2003 4.500 4.567 4.495 4.550 9,362,400 +0.10(+2.25%)
May 29, 2003 4.500 4.530 4.425 4.450 15,728,000 -0.03(-0.67%)
May 28, 2003 4.463 4.560 4.452 4.480 12,809,600 +0.04(+0.96%)
May 27, 2003 4.348 4.475 4.348 4.438 17,516,000 +0.03(+0.62%)
May 23, 2003 4.480 4.480 4.410 4.410 8,246,000 -0.08(-1.67%)
May 22, 2003 4.425 4.485 4.362 4.485 20,054,400 +0.07(+1.47%)
May 21, 2003 4.450 4.545 4.415 4.420 11,980,400 -0.03(-0.67%)
May 20, 2003 4.455 4.543 4.420 4.450 13,324,800 +0.03(+0.74%)
May 19, 2003 4.525 4.525 4.402 4.418 10,086,000 -0.11(-2.38%)
May 16, 2003 4.545 4.582 4.522 4.525 16,246,000 -0.02(-0.44%)
May 15, 2003 4.750 4.785 4.520 4.545 30,888,000 -0.29(-6.05%)
May 14, 2003 4.975 4.997 4.798 4.838 17,758,000 -0.11(-2.27%)
May 13, 2003 5.003 5.037 4.865 4.950 14,330,800 -0.05(-1.00%)
May 12, 2003 4.750 5.060 4.747 5.000 15,766,000 +0.22(+4.60%)
May 09, 2003 4.745 4.812 4.723 4.780 7,168,000 +0.04(+0.74%)
May 08, 2003 4.600 4.845 4.595 4.745 13,480,800 +0.20(+4.29%)
May 07, 2003 4.650 4.662 4.545 4.550 16,306,800 -0.15(-3.09%)
May 06, 2003 4.665 4.720 4.633 4.695 13,605,600 +0.02(+0.48%)
May 05, 2003 4.705 4.710 4.643 4.673 8,434,400 -0.03(-0.74%)
May 02, 2003 4.645 4.745 4.635 4.707 14,777,600 +0.06(+1.35%)
May 01, 2003 4.800 4.800 4.605 4.645 17,165,200 -0.17(-3.48%)
Apr 30, 2003 4.780 4.838 4.772 4.812 9,699,600 +0.03(+0.63%)
Apr 29, 2003 4.750 4.835 4.742 4.782 8,303,200 +0.09(+1.86%)
Apr 28, 2003 4.615 4.728 4.615 4.695 8,181,200 +0.11(+2.29%)
Apr 25, 2003 4.607 4.662 4.572 4.590 13,548,400 -0.01(-0.27%)
Apr 24, 2003 4.675 4.678 4.598 4.603 6,550,000 -0.10(-2.18%)
Apr 23, 2003 4.692 4.725 4.635 4.705 5,693,600 -0.03(-0.53%)
Apr 22, 2003 4.625 4.775 4.605 4.730 9,102,400 +0.05(+1.01%)
Apr 21, 2003 4.723 4.742 4.675 4.683 5,151,200 -0.04(-0.85%)
Apr 17, 2003 4.575 4.753 4.575 4.723 6,660,000 +0.13(+2.77%)
Apr 16, 2003 4.763 4.768 4.595 4.595 8,608,800 -0.12(-2.60%)
Apr 15, 2003 4.650 4.745 4.598 4.718 15,226,800 +0.10(+2.22%)
Apr 14, 2003 4.590 4.662 4.548 4.615 14,604,000 -0.11(-2.38%)
Apr 11, 2003 4.737 4.825 4.700 4.728 7,033,200 +0.01(+0.16%)
Apr 10, 2003 4.562 4.720 4.562 4.720 9,740,400 +0.16(+3.45%)
Apr 09, 2003 4.675 4.688 4.550 4.562 11,180,800 -0.13(-2.82%)
Apr 08, 2003 4.713 4.713 4.665 4.695 8,401,600 -0.03(-0.58%)
Apr 07, 2003 4.737 4.760 4.700 4.723 14,658,400 +0.19(+4.08%)
Apr 04, 2003 4.487 4.548 4.468 4.537 10,387,600 +0.06(+1.40%)
Apr 03, 2003 4.438 4.500 4.425 4.475 6,503,600 +0.04(+0.85%)
Apr 02, 2003 4.375 4.447 4.295 4.438 11,578,400 +0.14(+3.32%)
Apr 01, 2003 4.380 4.385 4.250 4.295 11,950,000 -0.11(-2.39%)
Mar 31, 2003 4.388 4.455 4.362 4.400 14,291,600 -0.07(-1.57%)
Mar 28, 2003 4.492 4.575 4.455 4.470 11,330,000 -0.02(-0.50%)
Mar 27, 2003 4.430 4.525 4.410 4.492 6,372,400 +0.02(+0.39%)
Mar 26, 2003 4.485 4.545 4.468 4.475 8,595,200 -0.01(-0.28%)
Mar 25, 2003 4.452 4.508 4.388 4.487 10,738,800 +0.01(+0.22%)
Mar 24, 2003 4.562 4.580 4.430 4.478 11,456,000 -0.21(-4.38%)
Mar 21, 2003 4.562 4.690 4.468 4.683 15,071,200 +0.26(+5.82%)
Mar 20, 2003 4.367 4.452 4.295 4.425 7,524,000 +0.05(+1.26%)
Mar 19, 2003 4.345 4.383 4.277 4.370 10,319,600 +0.02(+0.40%)
Mar 18, 2003 4.450 4.470 4.305 4.353 12,833,200 -0.09(-2.08%)
Mar 17, 2003 4.225 4.445 4.180 4.445 12,119,200 +0.20(+4.65%)
Mar 14, 2003 4.250 4.282 4.225 4.247 12,724,400 -0.02(-0.35%)
Mar 13, 2003 4.110 4.275 4.105 4.263 10,004,800 +0.20(+4.79%)
Mar 12, 2003 4.050 4.090 3.998 4.067 9,374,000 -0.01(-0.18%)
Mar 11, 2003 4.072 4.140 4.055 4.075 7,812,000 -0.00(-0.06%)
Mar 10, 2003 4.125 4.138 4.060 4.077 10,325,600 -0.08(-1.92%)
Mar 07, 2003 4.080 4.183 3.945 4.157 10,776,000 +0.08(+1.90%)
Mar 06, 2003 4.075 4.170 4.013 4.080 13,713,600 +0.00(+0.12%)
Mar 05, 2003 3.975 4.075 3.950 4.075 17,556,000 +0.08(+2.07%)
Mar 04, 2003 3.975 3.993 3.885 3.993 19,230,800 +0.01(+0.25%)
Mar 03, 2003 4.060 4.093 3.980 3.982 9,698,800 -0.04(-0.87%)
Feb 28, 2003 4.000 4.062 4.000 4.018 15,130,800 +0.02(+0.44%)
Feb 27, 2003 4.037 4.050 3.975 4.000 14,677,200 -0.01(-0.31%)
Feb 26, 2003 4.022 4.110 3.947 4.013 20,066,400 -0.01(-0.25%)
Feb 25, 2003 4.000 4.037 3.928 4.022 20,879,200 -0.02(-0.49%)
Feb 24, 2003 4.162 4.165 4.037 4.043 10,960,400 -0.10(-2.53%)
Feb 21, 2003 4.130 4.210 4.122 4.147 14,014,400 +0.00(+0.12%)
Feb 20, 2003 4.263 4.263 4.120 4.143 13,656,800 -0.07(-1.66%)
Feb 19, 2003 4.310 4.350 4.195 4.213 9,814,000 -0.10(-2.26%)
Feb 18, 2003 4.300 4.375 4.282 4.310 8,424,000 +0.01(+0.23%)
Feb 14, 2003 4.235 4.300 4.190 4.300 7,744,400 +0.08(+1.78%)
Feb 13, 2003 4.213 4.245 4.175 4.225 11,282,800 +0.02(+0.60%)
Feb 12, 2003 4.185 4.265 4.185 4.200 8,169,600 -0.01(-0.24%)
Feb 11, 2003 4.237 4.275 4.188 4.210 14,017,200 -0.07(-1.52%)
Feb 10, 2003 4.263 4.325 4.202 4.275 15,020,800 -0.02(-0.58%)
Feb 07, 2003 4.525 4.540 4.268 4.300 20,366,000 -0.19(-4.23%)
Feb 06, 2003 4.537 4.560 4.475 4.490 10,202,800 -0.06(-1.26%)
Feb 05, 2003 4.638 4.643 4.530 4.548 5,863,200 +0.00(+0.06%)
Feb 04, 2003 4.662 4.662 4.530 4.545 6,613,200 -0.12(-2.52%)
Feb 03, 2003 4.612 4.702 4.612 4.662 7,676,000 +0.07(+1.58%)
Jan 31, 2003 4.575 4.655 4.575 4.590 9,798,800 +0.01(+0.33%)
Jan 30, 2003 4.700 4.750 4.562 4.575 8,024,800 -0.10(-2.14%)
Jan 29, 2003 4.625 4.695 4.550 4.675 8,834,400 +0.03(+0.70%)
Jan 28, 2003 4.702 4.713 4.622 4.643 10,500,800 +0.00(+0.05%)
Jan 27, 2003 4.713 4.742 4.625 4.640 11,191,600 -0.12(-2.62%)
Jan 24, 2003 4.925 4.928 4.728 4.765 9,552,000 -0.19(-3.88%)
Jan 23, 2003 4.820 4.963 4.790 4.957 10,726,800 +0.13(+2.80%)
Jan 22, 2003 4.793 4.840 4.735 4.822 12,456,800 +0.03(+0.68%)
Jan 21, 2003 4.920 4.965 4.790 4.790 5,974,400 -0.12(-2.49%)
Jan 17, 2003 4.975 5.003 4.870 4.912 7,903,200 -0.07(-1.45%)
Jan 16, 2003 5.037 5.100 4.973 4.985 5,531,200 -0.03(-0.55%)
Jan 15, 2003 5.075 5.075 5.005 5.013 4,334,000 -0.07(-1.33%)
Jan 14, 2003 5.117 5.130 5.060 5.080 4,040,800 -0.04(-0.68%)
Jan 13, 2003 5.120 5.150 5.005 5.115 10,966,800 +0.06(+1.14%)
Jan 10, 2003 4.963 5.110 4.963 5.058 7,086,400 +0.04(+0.75%)
Jan 09, 2003 4.963 5.045 4.963 5.020 10,970,800 +0.15(+3.19%)
Jan 08, 2003 4.982 5.050 4.865 4.865 9,612,400 -0.14(-2.75%)
Jan 07, 2003 4.950 5.050 4.915 5.003 6,794,400 +0.02(+0.40%)
Jan 06, 2003 4.930 5.003 4.907 4.982 8,675,600 +0.05(+1.06%)
Jan 03, 2003 5.008 5.008 4.900 4.930 5,548,000 -0.08(-1.55%)
Jan 02, 2003 4.912 5.013 4.880 5.008 13,393,200 +0.13(+2.61%)
Dec 31, 2002 4.888 4.938 4.817 4.880 4,700,800 +0.01(+0.21%)
Dec 30, 2002 4.862 4.902 4.775 4.870 8,312,800 +0.03(+0.67%)
Dec 27, 2002 4.880 4.897 4.810 4.838 5,724,400 -0.05(-1.12%)
Dec 26, 2002 4.800 4.955 4.800 4.893 5,468,400 +0.09(+1.93%)
Dec 24, 2002 4.808 4.840 4.793 4.800 4,629,600 -0.07(-1.44%)
Dec 23, 2002 5.145 5.147 4.862 4.870 11,940,400 -0.27(-5.34%)
Dec 20, 2002 4.987 5.150 4.985 5.145 14,638,800 +0.11(+2.24%)
Dec 19, 2002 4.992 5.093 4.975 5.032 11,950,800 +0.03(+0.65%)
Dec 18, 2002 5.025 5.025 4.925 5.000 9,424,000 -0.05(-0.99%)
Dec 17, 2002 5.120 5.120 5.050 5.050 9,561,200 -0.07(-1.42%)
Dec 16, 2002 4.933 5.125 4.925 5.122 9,888,800 +0.19(+3.85%)
Dec 13, 2002 4.980 4.992 4.925 4.933 11,690,800 -0.04(-0.90%)
Dec 12, 2002 4.938 5.005 4.875 4.978 6,774,000 +0.07(+1.43%)
Dec 11, 2002 4.825 4.963 4.822 4.907 9,052,800 +0.02(+0.51%)
Dec 10, 2002 4.812 4.895 4.755 4.883 9,791,600 +0.11(+2.20%)
Dec 09, 2002 4.902 4.915 4.775 4.777 7,621,600 -0.12(-2.50%)
Dec 06, 2002 4.812 4.950 4.798 4.900 6,672,800 +0.06(+1.29%)
Dec 05, 2002 4.952 4.957 4.838 4.838 8,202,400 -0.11(-2.27%)
Dec 04, 2002 4.978 5.080 4.935 4.950 9,489,200 -0.08(-1.69%)
Dec 03, 2002 5.027 5.150 5.027 5.035 10,211,200 +0.01(+0.20%)
Dec 02, 2002 5.075 5.202 4.990 5.025 10,689,600 +0.13(+2.71%)
Nov 29, 2002 4.995 5.037 4.893 4.893 3,141,600 -0.12(-2.35%)
Nov 27, 2002 4.750 5.025 4.740 5.010 6,132,000 +0.29(+6.03%)
Nov 26, 2002 4.888 4.923 4.725 4.725 12,608,000 -0.21(-4.26%)
Nov 25, 2002 4.960 4.978 4.838 4.935 7,832,800 +0.02(+0.51%)
Nov 22, 2002 4.925 4.997 4.885 4.910 8,451,200 -0.01(-0.30%)
Nov 21, 2002 4.920 4.978 4.888 4.925 7,628,400 +0.05(+1.03%)
Nov 20, 2002 4.808 4.888 4.775 4.875 11,980,400 +0.07(+1.40%)
Nov 19, 2002 4.940 4.940 4.775 4.808 9,682,800 -0.13(-2.63%)
Nov 18, 2002 5.000 5.003 4.900 4.938 8,192,000 -0.08(-1.59%)
Nov 15, 2002 4.925 5.112 4.925 5.018 9,898,000 -0.04(-0.89%)
Nov 14, 2002 5.062 5.110 5.008 5.062 6,896,800 +0.11(+2.27%)
Nov 13, 2002 4.990 5.025 4.825 4.950 15,412,800 -0.05(-1.00%)
Nov 12, 2002 5.138 5.155 4.992 5.000 15,646,000 -0.16(-3.15%)
Nov 11, 2002 5.213 5.225 5.122 5.162 9,998,800 -0.05(-1.01%)
Nov 08, 2002 5.225 5.317 5.185 5.215 7,258,400 +0.01(+0.29%)
Nov 07, 2002 5.188 5.277 5.188 5.200 11,300,400 -0.05(-0.95%)
Nov 06, 2002 5.255 5.305 5.220 5.250 11,947,200 -0.02(-0.38%)
Nov 05, 2002 5.080 5.270 5.077 5.270 14,491,600 +0.16(+3.08%)
Nov 04, 2002 5.335 5.365 5.098 5.112 12,890,800 -0.16(-3.03%)
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