Financial News

TJX Companies (NY: TJX )

67.88 USD -0.57 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.495 5.532 5.450 5.510 9,562,400 +0.05(+1.01%)
Sep 29, 2004 5.440 5.495 5.428 5.455 9,265,600 +0.01(+0.28%)
Sep 28, 2004 5.463 5.490 5.430 5.440 7,873,600 -0.02(-0.46%)
Sep 27, 2004 5.482 5.505 5.463 5.465 5,990,000 -0.01(-0.18%)
Sep 24, 2004 5.497 5.525 5.475 5.475 11,269,600 -0.03(-0.45%)
Sep 23, 2004 5.525 5.588 5.500 5.500 11,390,400 -0.03(-0.45%)
Sep 22, 2004 5.600 5.603 5.513 5.525 16,374,000 -0.08(-1.43%)
Sep 21, 2004 5.500 5.662 5.497 5.605 8,894,800 +0.11(+1.91%)
Sep 20, 2004 5.532 5.548 5.482 5.500 6,653,600 -0.03(-0.59%)
Sep 17, 2004 5.630 5.643 5.510 5.532 8,434,400 -0.08(-1.47%)
Sep 16, 2004 5.645 5.650 5.575 5.615 8,242,400 +0.00(+0.00%)
Sep 15, 2004 5.620 5.675 5.595 5.615 7,405,200 -0.00(-0.04%)
Sep 14, 2004 5.558 5.675 5.535 5.617 8,955,200 +0.07(+1.22%)
Sep 13, 2004 5.463 5.560 5.438 5.550 5,931,200 +0.08(+1.46%)
Sep 10, 2004 5.360 5.503 5.350 5.470 4,328,800 +0.11(+2.05%)
Sep 09, 2004 5.425 5.435 5.325 5.360 7,247,200 -0.08(-1.43%)
Sep 08, 2004 5.487 5.522 5.428 5.438 6,505,600 -0.03(-0.50%)
Sep 07, 2004 5.513 5.535 5.450 5.465 8,645,600 -0.04(-0.77%)
Sep 03, 2004 5.425 5.518 5.412 5.508 7,356,800 +0.07(+1.33%)
Sep 02, 2004 5.300 5.442 5.300 5.435 16,590,400 +0.20(+3.77%)
Sep 01, 2004 5.285 5.320 5.202 5.237 7,714,000 -0.05(-0.99%)
Aug 31, 2004 5.247 5.298 5.229 5.290 14,746,400 +0.04(+0.76%)
Aug 30, 2004 5.253 5.277 5.215 5.250 4,167,200 -0.03(-0.57%)
Aug 27, 2004 5.303 5.312 5.255 5.280 8,038,000 -0.02(-0.38%)
Aug 26, 2004 5.335 5.348 5.300 5.300 4,373,600 -0.02(-0.42%)
Aug 25, 2004 5.312 5.332 5.255 5.322 11,534,400 +0.02(+0.42%)
Aug 24, 2004 5.343 5.355 5.272 5.300 8,725,600 +0.00(+0.09%)
Aug 23, 2004 5.322 5.343 5.280 5.295 7,749,200 -0.03(-0.56%)
Aug 20, 2004 5.332 5.332 5.270 5.325 5,669,200 -0.01(-0.14%)
Aug 19, 2004 5.315 5.357 5.270 5.332 8,669,600 +0.02(+0.33%)
Aug 18, 2004 5.350 5.353 5.160 5.315 25,835,600 -0.11(-2.03%)
Aug 17, 2004 5.735 5.737 5.418 5.425 14,307,600 -0.09(-1.59%)
Aug 16, 2004 5.390 5.513 5.372 5.513 8,429,200 +0.11(+2.04%)
Aug 13, 2004 5.450 5.463 5.348 5.402 6,553,600 +0.03(+0.51%)
Aug 12, 2004 5.395 5.438 5.330 5.375 11,808,000 -0.03(-0.56%)
Aug 11, 2004 5.412 5.412 5.300 5.405 5,132,000 -0.01(-0.14%)
Aug 10, 2004 5.350 5.438 5.315 5.412 6,670,400 +0.07(+1.31%)
Aug 09, 2004 5.310 5.362 5.277 5.343 9,256,800 +0.03(+0.61%)
Aug 06, 2004 5.360 5.362 5.250 5.310 11,633,200 -0.06(-1.16%)
Aug 05, 2004 5.630 5.633 5.332 5.372 24,732,800 -0.33(-5.87%)
Aug 04, 2004 5.787 5.795 5.630 5.707 8,110,000 -0.12(-2.06%)
Aug 03, 2004 5.825 5.853 5.795 5.827 6,245,600 -0.03(-0.43%)
Aug 02, 2004 5.838 5.902 5.830 5.853 8,496,000 -0.01(-0.26%)
Jul 30, 2004 5.812 5.872 5.780 5.867 8,432,400 +0.03(+0.51%)
Jul 29, 2004 5.827 5.883 5.808 5.838 6,199,200 +0.05(+0.82%)
Jul 28, 2004 5.830 5.830 5.688 5.790 9,656,000 -0.05(-0.90%)
Jul 27, 2004 5.588 5.848 5.588 5.843 14,930,400 +0.25(+4.56%)
Jul 26, 2004 5.600 5.638 5.550 5.588 11,771,200 +0.02(+0.31%)
Jul 23, 2004 5.505 5.600 5.492 5.570 10,629,600 +0.07(+1.18%)
Jul 22, 2004 5.450 5.543 5.383 5.505 9,187,200 -0.00(-0.09%)
Jul 21, 2004 5.537 5.585 5.482 5.510 6,501,600 -0.01(-0.14%)
Jul 20, 2004 5.438 5.540 5.438 5.518 10,199,600 +0.07(+1.24%)
Jul 19, 2004 5.478 5.525 5.383 5.450 8,608,800 -0.02(-0.37%)
Jul 16, 2004 5.570 5.570 5.450 5.470 14,143,200 -0.06(-1.00%)
Jul 15, 2004 5.570 5.600 5.505 5.525 7,485,200 -0.04(-0.81%)
Jul 14, 2004 5.625 5.655 5.540 5.570 10,187,200 -0.08(-1.46%)
Jul 13, 2004 5.630 5.692 5.630 5.652 12,438,800 +0.01(+0.27%)
Jul 12, 2004 5.582 5.668 5.562 5.638 9,158,800 -0.00(-0.09%)
Jul 09, 2004 5.567 5.650 5.567 5.643 20,550,000 +0.08(+1.44%)
Jul 08, 2004 5.787 5.812 5.510 5.562 42,193,200 -0.46(-7.71%)
Jul 07, 2004 5.995 6.088 5.965 6.027 8,309,600 +0.00(+0.08%)
Jul 06, 2004 6.005 6.065 5.947 6.022 7,802,400 +0.02(+0.29%)
Jul 02, 2004 6.045 6.105 5.975 6.005 9,040,000 -0.04(-0.66%)
Jul 01, 2004 6.070 6.077 6.005 6.045 7,168,400 +0.01(+0.17%)
Jun 30, 2004 5.985 6.060 5.960 6.035 11,514,800 +0.04(+0.63%)
Jun 29, 2004 6.013 6.130 5.918 5.997 32,114,000 -0.33(-5.25%)
Jun 28, 2004 6.478 6.487 6.312 6.330 11,730,000 -0.15(-2.35%)
Jun 25, 2004 6.590 6.705 6.482 6.482 16,152,800 -0.11(-1.59%)
Jun 24, 2004 6.550 6.620 6.550 6.588 8,166,400 +0.01(+0.11%)
Jun 23, 2004 6.435 6.580 6.410 6.580 11,450,800 +0.15(+2.29%)
Jun 22, 2004 6.388 6.447 6.343 6.433 9,776,000 +0.04(+0.70%)
Jun 21, 2004 6.295 6.440 6.285 6.388 5,624,400 +0.07(+1.15%)
Jun 18, 2004 6.275 6.353 6.263 6.315 6,960,000 +0.04(+0.68%)
Jun 17, 2004 6.312 6.315 6.247 6.272 6,503,200 -0.09(-1.49%)
Jun 16, 2004 6.270 6.385 6.255 6.367 6,549,200 +0.09(+1.47%)
Jun 15, 2004 6.353 6.388 6.250 6.275 7,842,000 -0.01(-0.24%)
Jun 14, 2004 6.312 6.345 6.263 6.290 4,338,800 -0.06(-0.94%)
Jun 10, 2004 6.362 6.397 6.287 6.350 5,550,400 +0.02(+0.40%)
Jun 09, 2004 6.367 6.400 6.315 6.325 6,918,400 -0.08(-1.33%)
Jun 08, 2004 6.407 6.442 6.385 6.410 5,242,000 -0.04(-0.58%)
Jun 07, 2004 6.395 6.452 6.350 6.447 3,625,200 +0.08(+1.22%)
Jun 04, 2004 6.388 6.415 6.327 6.370 6,909,200 +0.03(+0.43%)
Jun 03, 2004 6.383 6.423 6.327 6.343 5,894,400 -0.04(-0.63%)
Jun 02, 2004 6.335 6.400 6.293 6.383 6,504,400 +0.05(+0.75%)
Jun 01, 2004 6.230 6.350 6.205 6.335 8,767,600 +0.11(+1.73%)
May 28, 2004 6.270 6.282 6.202 6.228 5,977,600 -0.04(-0.56%)
May 27, 2004 6.245 6.367 6.218 6.263 9,115,600 +0.02(+0.28%)
May 26, 2004 6.202 6.250 6.162 6.245 6,660,400 +0.04(+0.73%)
May 25, 2004 6.037 6.223 6.010 6.200 10,022,000 +0.12(+2.06%)
May 24, 2004 6.115 6.162 5.987 6.075 11,672,000 -0.03(-0.45%)
May 21, 2004 6.050 6.140 6.043 6.103 7,197,600 +0.07(+1.20%)
May 20, 2004 6.055 6.075 5.973 6.030 11,066,000 -0.02(-0.41%)
May 19, 2004 6.075 6.173 6.010 6.055 13,502,400 +0.05(+0.92%)
May 18, 2004 5.987 6.100 5.987 6.000 10,656,800 +0.04(+0.59%)
May 17, 2004 5.928 6.022 5.875 5.965 11,357,200 +0.01(+0.13%)
May 14, 2004 5.860 5.978 5.827 5.957 10,984,800 +0.10(+1.75%)
May 13, 2004 5.928 5.968 5.825 5.855 9,362,400 -0.07(-1.18%)
May 12, 2004 5.850 5.945 5.785 5.925 8,549,200 +0.06(+0.98%)
May 11, 2004 5.912 5.968 5.840 5.867 5,957,600 -0.02(-0.34%)
May 10, 2004 5.862 5.980 5.825 5.888 10,001,600 +0.00(+0.08%)
May 07, 2004 6.008 6.090 5.867 5.883 10,589,600 -0.12(-2.08%)
May 06, 2004 6.175 6.178 5.912 6.008 13,418,400 -0.21(-3.34%)
May 05, 2004 6.147 6.235 6.093 6.215 6,603,600 +0.07(+1.14%)
May 04, 2004 6.247 6.250 6.085 6.145 8,230,400 -0.08(-1.32%)
May 03, 2004 6.145 6.250 6.145 6.228 8,253,200 +0.08(+1.38%)
Apr 30, 2004 6.225 6.260 6.117 6.143 9,523,600 -0.05(-0.85%)
Apr 29, 2004 6.282 6.325 6.150 6.195 13,336,000 -0.08(-1.35%)
Apr 28, 2004 6.428 6.438 6.258 6.280 8,898,800 -0.15(-2.29%)
Apr 27, 2004 6.412 6.530 6.400 6.428 9,704,400 +0.02(+0.27%)
Apr 26, 2004 6.425 6.445 6.365 6.410 7,572,800 -0.01(-0.23%)
Apr 23, 2004 6.325 6.428 6.287 6.425 7,750,800 +0.10(+1.54%)
Apr 22, 2004 6.275 6.353 6.232 6.327 8,747,200 +0.03(+0.56%)
Apr 21, 2004 6.315 6.327 6.190 6.293 6,215,200 -0.04(-0.71%)
Apr 20, 2004 6.312 6.428 6.310 6.338 11,676,400 +0.07(+1.12%)
Apr 19, 2004 6.293 6.317 6.250 6.268 9,997,200 -0.06(-0.95%)
Apr 16, 2004 6.338 6.350 6.232 6.327 5,982,000 +0.03(+0.56%)
Apr 15, 2004 6.275 6.325 6.260 6.293 6,883,600 +0.03(+0.48%)
Apr 14, 2004 6.230 6.268 6.213 6.263 9,864,000 +0.03(+0.52%)
Apr 13, 2004 6.325 6.343 6.210 6.230 7,594,000 -0.07(-1.11%)
Apr 12, 2004 6.250 6.325 6.240 6.300 13,742,400 +0.05(+0.76%)
Apr 08, 2004 6.370 6.372 6.225 6.253 11,994,400 -0.08(-1.22%)
Apr 07, 2004 6.338 6.370 6.293 6.330 13,093,200 -0.01(-0.12%)
Apr 06, 2004 6.250 6.362 6.225 6.338 12,084,800 +0.04(+0.68%)
Apr 05, 2004 6.200 6.298 6.188 6.295 5,311,200 +0.07(+1.08%)
Apr 02, 2004 6.250 6.255 6.185 6.228 11,538,000 +0.07(+1.05%)
Apr 01, 2004 6.140 6.245 6.050 6.162 11,140,000 +0.02(+0.37%)
Mar 31, 2004 6.082 6.157 6.025 6.140 7,054,000 +0.09(+1.45%)
Mar 30, 2004 6.060 6.135 6.020 6.053 7,702,400 -0.01(-0.12%)
Mar 29, 2004 6.095 6.178 6.013 6.060 11,238,800 -0.03(-0.53%)
Mar 26, 2004 6.035 6.138 6.003 6.093 7,808,800 +0.06(+0.99%)
Mar 25, 2004 5.920 6.085 5.920 6.032 10,078,800 +0.12(+2.07%)
Mar 24, 2004 5.880 5.925 5.808 5.910 8,420,800 +0.05(+0.81%)
Mar 23, 2004 5.925 5.950 5.860 5.862 8,118,400 -0.06(-1.05%)
Mar 22, 2004 5.963 5.965 5.875 5.925 7,748,800 -0.07(-1.09%)
Mar 19, 2004 6.000 6.045 5.960 5.990 5,276,800 +0.00(+0.08%)
Mar 18, 2004 5.995 6.035 5.938 5.985 5,210,800 -0.01(-0.17%)
Mar 17, 2004 5.968 6.010 5.940 5.995 8,618,000 +0.03(+0.50%)
Mar 16, 2004 5.973 6.015 5.938 5.965 10,467,200 +0.05(+0.93%)
Mar 15, 2004 5.940 5.957 5.862 5.910 11,292,800 -0.03(-0.51%)
Mar 12, 2004 5.812 5.940 5.768 5.940 12,910,000 +0.13(+2.19%)
Mar 11, 2004 5.980 5.980 5.798 5.812 10,195,200 -0.17(-2.80%)
Mar 10, 2004 6.000 6.072 5.942 5.980 9,642,000 -0.01(-0.17%)
Mar 09, 2004 6.050 6.088 5.970 5.990 6,052,800 -0.05(-0.87%)
Mar 08, 2004 6.128 6.135 6.040 6.043 7,786,400 -0.09(-1.55%)
Mar 05, 2004 5.918 6.157 5.893 6.138 18,622,800 +0.23(+3.94%)
Mar 04, 2004 5.862 5.945 5.747 5.905 8,880,400 +0.00(+0.00%)
Mar 03, 2004 5.812 5.940 5.780 5.905 5,297,600 +0.06(+1.07%)
Mar 02, 2004 5.907 5.938 5.830 5.843 6,420,400 -0.08(-1.27%)
Mar 01, 2004 5.890 5.975 5.857 5.918 7,104,800 +0.03(+0.51%)
Feb 27, 2004 5.805 5.950 5.805 5.888 9,150,400 -0.00(-0.08%)
Feb 26, 2004 5.912 5.980 5.862 5.893 10,545,200 -0.05(-0.88%)
Feb 25, 2004 6.030 6.040 5.850 5.945 16,825,200 +0.03(+0.42%)
Feb 24, 2004 5.885 6.173 5.880 5.920 17,003,200 +0.06(+1.02%)
Feb 23, 2004 5.902 5.950 5.850 5.860 10,017,200 -0.05(-0.89%)
Feb 20, 2004 5.963 5.963 5.812 5.912 4,996,400 -0.03(-0.50%)
Feb 19, 2004 5.997 6.115 5.910 5.942 8,137,200 -0.04(-0.75%)
Feb 18, 2004 5.920 6.013 5.900 5.987 7,689,200 +0.07(+1.23%)
Feb 17, 2004 5.825 5.933 5.825 5.915 6,314,000 +0.15(+2.51%)
Feb 13, 2004 5.838 5.867 5.710 5.770 7,303,200 -0.07(-1.16%)
Feb 12, 2004 5.848 5.907 5.822 5.838 4,807,200 +0.00(+0.00%)
Feb 11, 2004 5.835 5.857 5.787 5.838 7,948,400 +0.01(+0.21%)
Feb 10, 2004 5.825 5.875 5.805 5.825 7,822,400 +0.00(+0.04%)
Feb 09, 2004 5.787 5.885 5.775 5.822 6,860,400 -0.01(-0.13%)
Feb 06, 2004 5.793 5.862 5.785 5.830 7,167,600 +0.04(+0.65%)
Feb 05, 2004 5.713 5.812 5.713 5.793 11,388,400 +0.12(+2.07%)
Feb 04, 2004 5.678 5.715 5.655 5.675 5,703,200 -0.00(-0.04%)
Feb 03, 2004 5.662 5.750 5.628 5.678 10,310,400 -0.03(-0.48%)
Feb 02, 2004 5.760 5.800 5.683 5.705 10,594,400 -0.04(-0.74%)
Jan 30, 2004 5.732 5.790 5.662 5.747 9,355,200 +0.02(+0.31%)
Jan 29, 2004 5.707 5.822 5.690 5.730 9,919,200 +0.03(+0.44%)
Jan 28, 2004 5.772 5.860 5.700 5.705 6,975,200 -0.05(-0.87%)
Jan 27, 2004 5.812 5.862 5.753 5.755 8,248,000 -0.04(-0.78%)
Jan 26, 2004 5.825 5.853 5.755 5.800 7,334,800 -0.05(-0.90%)
Jan 23, 2004 5.853 5.860 5.793 5.853 6,048,000 +0.00(+0.04%)
Jan 22, 2004 5.825 5.923 5.812 5.850 6,137,200 +0.00(+0.00%)
Jan 21, 2004 5.812 5.902 5.812 5.850 7,980,400 +0.00(+0.09%)
Jan 20, 2004 5.875 5.875 5.790 5.845 6,522,800 -0.05(-0.89%)
Jan 16, 2004 5.938 5.938 5.820 5.897 9,355,200 +0.00(+0.08%)
Jan 15, 2004 5.812 5.952 5.750 5.893 8,666,800 +0.03(+0.47%)
Jan 14, 2004 5.787 5.875 5.775 5.865 7,038,800 +0.09(+1.56%)
Jan 13, 2004 5.750 5.810 5.740 5.775 11,442,000 +0.03(+0.43%)
Jan 12, 2004 5.588 5.768 5.362 5.750 14,166,000 +0.16(+2.77%)
Jan 09, 2004 5.540 5.620 5.525 5.595 7,859,600 +0.05(+0.99%)
Jan 08, 2004 5.562 5.638 5.500 5.540 17,742,400 +0.15(+2.69%)
Jan 07, 2004 5.500 5.520 5.372 5.395 20,651,200 -0.12(-2.26%)
Jan 06, 2004 5.438 5.530 5.438 5.520 11,677,600 +0.03(+0.50%)
Jan 05, 2004 5.405 5.495 5.400 5.492 10,610,000 +0.09(+1.67%)
Jan 02, 2004 5.495 5.543 5.383 5.402 6,231,200 -0.11(-2.00%)
Dec 31, 2003 5.487 5.513 5.438 5.513 8,263,600 +0.03(+0.50%)
Dec 30, 2003 5.375 5.500 5.353 5.485 9,130,400 +0.11(+2.05%)
Dec 29, 2003 5.298 5.380 5.263 5.375 6,046,400 +0.05(+0.99%)
Dec 26, 2003 5.247 5.365 5.247 5.322 2,558,800 +0.10(+1.96%)
Dec 24, 2003 5.255 5.260 5.220 5.220 3,543,200 -0.04(-0.76%)
Dec 23, 2003 5.250 5.265 5.245 5.260 12,890,800 -0.02(-0.28%)
Dec 22, 2003 5.298 5.340 5.270 5.275 8,405,600 -0.00(-0.09%)
Dec 19, 2003 5.325 5.327 5.253 5.280 11,850,400 -0.05(-0.89%)
Dec 18, 2003 5.412 5.423 5.303 5.327 13,980,800 -0.11(-1.98%)
Dec 17, 2003 5.320 5.438 5.290 5.435 7,560,800 +0.11(+2.02%)
Dec 16, 2003 5.290 5.355 5.220 5.327 12,127,200 +0.03(+0.66%)
Dec 15, 2003 5.475 5.482 5.285 5.293 7,486,400 -0.10(-1.95%)
Dec 12, 2003 5.440 5.457 5.367 5.397 6,460,800 -0.04(-0.78%)
Dec 11, 2003 5.400 5.497 5.400 5.440 7,390,400 +0.04(+0.69%)
Dec 10, 2003 5.402 5.435 5.367 5.402 9,293,600 -0.01(-0.18%)
Dec 09, 2003 5.350 5.425 5.350 5.412 11,565,200 +0.06(+1.12%)
Dec 08, 2003 5.362 5.402 5.312 5.353 8,940,000 +0.00(+0.00%)
Dec 05, 2003 5.412 5.412 5.362 5.353 13,817,200 -0.09(-1.74%)
Dec 04, 2003 5.503 5.535 5.375 5.447 20,297,600 -0.05(-0.95%)
Dec 03, 2003 5.565 5.612 5.455 5.500 16,268,400 -0.07(-1.17%)
Dec 02, 2003 5.598 5.622 5.537 5.565 8,711,600 -0.06(-1.02%)
Dec 01, 2003 5.662 5.688 5.560 5.622 8,938,400 -0.03(-0.44%)
Nov 28, 2003 5.635 5.700 5.630 5.647 4,667,600 +0.01(+0.22%)
Nov 26, 2003 5.737 5.740 5.600 5.635 9,998,800 -0.13(-2.21%)
Nov 25, 2003 5.553 5.830 5.550 5.763 14,618,400 +0.17(+3.13%)
Nov 24, 2003 5.530 5.612 5.525 5.588 11,475,200 +0.06(+1.04%)
Nov 21, 2003 5.505 5.588 5.505 5.530 8,215,600 +0.03(+0.45%)
Nov 20, 2003 5.433 5.548 5.412 5.505 7,586,400 +0.06(+1.15%)
Nov 19, 2003 5.420 5.475 5.380 5.442 8,762,800 +0.03(+0.55%)
Nov 18, 2003 5.495 5.562 5.397 5.412 9,487,200 -0.08(-1.50%)
Nov 17, 2003 5.475 5.575 5.445 5.495 11,069,600 -0.07(-1.21%)
Nov 14, 2003 5.588 5.688 5.550 5.562 6,460,800 -0.04(-0.80%)
Nov 13, 2003 5.638 5.688 5.545 5.607 12,680,000 -0.05(-0.84%)
Nov 12, 2003 5.735 5.695 5.560 5.655 14,758,400 -0.08(-1.39%)
Nov 11, 2003 5.775 5.912 5.657 5.735 13,151,600 -0.08(-1.46%)
Nov 10, 2003 5.662 5.862 5.655 5.820 18,896,000 +0.13(+2.33%)
Nov 07, 2003 5.550 5.737 5.530 5.688 20,031,600 +0.14(+2.48%)
Nov 06, 2003 5.350 5.562 5.162 5.550 20,019,200 +0.39(+7.51%)
Nov 05, 2003 5.250 5.183 5.128 5.162 13,215,600 -0.01(-0.15%)
Nov 04, 2003 5.250 5.250 5.228 5.170 9,086,000 -0.11(-2.04%)
Nov 03, 2003 5.247 5.355 5.258 5.277 7,633,392 +0.03(+0.57%)
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%)
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