Financial News

TJX Companies (NY: TJX )

70.70 USD +1.17 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.702 8.000 7.640 7.902 47,864,676 +0.09(+1.18%)
Jan 30, 2008 7.950 7.973 7.763 7.810 35,641,328 -0.14(-1.76%)
Jan 29, 2008 7.912 7.980 7.610 7.950 32,110,736 +0.10(+1.31%)
Jan 28, 2008 7.580 7.867 7.530 7.848 23,433,720 +0.29(+3.87%)
Jan 25, 2008 7.817 7.820 7.492 7.555 24,260,504 -0.21(-2.64%)
Jan 24, 2008 7.987 7.987 7.740 7.760 47,484,020 -0.18(-2.24%)
Jan 23, 2008 7.412 7.975 7.360 7.938 54,874,268 +0.51(+6.87%)
Jan 22, 2008 6.860 7.450 6.837 7.428 36,247,860 +0.21(+2.87%)
Jan 21, 2008 7.335 7.423 7.067 7.220 0 +0.00(+0.00%)
Jan 18, 2008 7.335 7.423 7.067 7.220 26,745,944 -0.04(-0.55%)
Jan 17, 2008 7.185 7.375 7.180 7.260 38,951,276 +0.10(+1.47%)
Jan 16, 2008 7.037 7.250 7.025 7.155 25,689,804 +0.07(+0.99%)
Jan 15, 2008 7.085 7.162 7.020 7.085 21,244,948 -0.08(-1.05%)
Jan 14, 2008 7.152 7.168 6.982 7.160 17,811,820 +0.09(+1.31%)
Jan 11, 2008 7.035 7.207 6.952 7.067 27,530,996 -0.04(-0.63%)
Jan 10, 2008 6.617 7.215 6.617 7.112 44,342,376 +0.46(+6.87%)
Jan 09, 2008 6.657 6.684 6.372 6.655 24,628,840 +0.01(+0.11%)
Jan 08, 2008 6.893 6.938 6.633 6.647 21,357,872 -0.22(-3.27%)
Jan 07, 2008 6.815 6.968 6.735 6.872 19,704,940 +0.06(+0.84%)
Jan 04, 2008 6.920 6.982 6.770 6.815 23,145,188 -0.16(-2.26%)
Jan 03, 2008 7.045 7.125 6.952 6.973 14,970,480 -0.04(-0.53%)
Jan 02, 2008 7.175 7.218 6.907 7.010 16,606,780 -0.17(-2.40%)
Jan 01, 2008 7.098 7.303 7.080 7.183 0 +0.00(+0.00%)
Dec 31, 2007 7.098 7.303 7.080 7.183 10,902,032 +0.05(+0.67%)
Dec 28, 2007 7.220 7.275 7.128 7.135 8,527,476 -0.04(-0.59%)
Dec 27, 2007 7.232 7.300 7.178 7.178 10,572,816 -0.09(-1.20%)
Dec 26, 2007 7.340 7.370 7.140 7.265 7,590,144 -0.14(-1.89%)
Dec 24, 2007 7.277 7.457 7.277 7.405 3,187,208 +0.07(+0.89%)
Dec 21, 2007 7.298 7.390 7.255 7.340 17,333,644 +0.12(+1.63%)
Dec 20, 2007 7.160 7.250 7.050 7.223 12,577,512 +0.09(+1.23%)
Dec 19, 2007 7.425 7.425 7.100 7.135 15,093,536 -0.22(-2.99%)
Dec 18, 2007 7.295 7.455 7.190 7.355 20,430,860 +0.13(+1.76%)
Dec 17, 2007 7.188 7.367 7.160 7.228 11,889,448 +0.00(+0.03%)
Dec 14, 2007 7.345 7.402 7.218 7.225 12,324,280 -0.20(-2.73%)
Dec 13, 2007 7.535 7.590 7.270 7.428 19,441,700 -0.12(-1.66%)
Dec 12, 2007 7.647 7.735 7.435 7.553 16,156,368 +0.09(+1.17%)
Dec 11, 2007 7.718 7.785 7.425 7.465 23,066,936 -0.26(-3.33%)
Dec 10, 2007 7.715 7.747 7.615 7.723 12,277,504 +0.01(+0.16%)
Dec 07, 2007 7.492 7.732 7.492 7.710 18,228,044 +0.21(+2.77%)
Dec 06, 2007 7.312 7.612 7.180 7.503 24,849,204 +0.25(+3.48%)
Dec 05, 2007 7.290 7.383 7.197 7.250 14,658,460 +0.00(+0.00%)
Dec 04, 2007 7.088 7.300 7.010 7.250 19,758,600 +0.09(+1.29%)
Dec 03, 2007 7.378 7.378 7.157 7.157 14,304,852 -0.18(-2.42%)
Nov 30, 2007 7.185 7.380 7.170 7.335 19,278,192 +0.32(+4.49%)
Nov 29, 2007 7.133 7.133 6.987 7.020 15,912,024 -0.13(-1.78%)
Nov 28, 2007 6.880 7.210 6.867 7.147 22,020,092 +0.31(+4.50%)
Nov 27, 2007 6.830 6.965 6.785 6.840 17,435,720 +0.02(+0.26%)
Nov 26, 2007 7.145 7.145 6.812 6.822 29,150,020 -0.31(-4.31%)
Nov 23, 2007 7.115 7.162 7.058 7.130 10,406,984 +0.06(+0.81%)
Nov 21, 2007 7.035 7.180 6.942 7.072 15,327,004 -0.07(-0.95%)
Nov 20, 2007 7.062 7.268 7.008 7.140 23,782,512 +0.09(+1.35%)
Nov 19, 2007 7.303 7.303 7.040 7.045 21,941,796 -0.29(-3.95%)
Nov 16, 2007 7.375 7.438 7.205 7.335 20,322,468 +0.01(+0.20%)
Nov 15, 2007 7.270 7.425 7.258 7.320 17,334,664 +0.01(+0.10%)
Nov 14, 2007 7.635 7.635 7.290 7.312 35,038,120 -0.29(-3.85%)
Nov 13, 2007 7.447 7.750 7.365 7.605 35,461,276 +0.28(+3.75%)
Nov 12, 2007 7.030 7.425 7.030 7.330 25,574,720 +0.21(+3.02%)
Nov 09, 2007 7.095 7.275 7.048 7.115 26,931,480 -0.01(-0.21%)
Nov 08, 2007 7.013 7.282 6.895 7.130 33,897,856 +0.31(+4.51%)
Nov 07, 2007 6.765 6.950 6.760 6.822 26,317,200 -0.04(-0.66%)
Nov 06, 2007 6.853 6.893 6.655 6.867 18,606,804 +0.01(+0.15%)
Nov 05, 2007 6.848 6.940 6.775 6.857 19,476,696 -0.08(-1.22%)
Nov 02, 2007 6.970 7.020 6.775 6.942 23,107,600 -0.02(-0.25%)
Nov 01, 2007 7.237 7.247 6.933 6.960 25,587,880 -0.27(-3.77%)
Oct 31, 2007 7.197 7.367 7.147 7.232 26,837,640 +0.11(+1.58%)
Oct 30, 2007 7.062 7.168 7.000 7.120 13,679,600 +0.02(+0.25%)
Oct 29, 2007 7.200 7.250 7.085 7.103 10,814,400 -0.08(-1.11%)
Oct 26, 2007 7.230 7.265 7.060 7.183 14,170,000 +0.04(+0.56%)
Oct 25, 2007 7.290 7.343 7.013 7.143 17,365,200 -0.13(-1.79%)
Oct 24, 2007 7.330 7.367 7.130 7.272 16,075,140 -0.06(-0.78%)
Oct 23, 2007 7.277 7.338 7.165 7.330 17,105,600 +0.06(+0.79%)
Oct 22, 2007 7.065 7.310 7.003 7.272 20,646,400 +0.18(+2.61%)
Oct 19, 2007 7.197 7.303 7.067 7.088 18,211,200 -0.14(-1.90%)
Oct 18, 2007 7.310 7.325 7.162 7.225 14,085,200 -0.14(-1.93%)
Oct 17, 2007 7.525 7.570 7.287 7.367 16,898,400 -0.08(-1.14%)
Oct 16, 2007 7.468 7.577 7.412 7.452 15,643,600 -0.04(-0.50%)
Oct 15, 2007 7.647 7.662 7.435 7.490 14,294,800 -0.15(-2.03%)
Oct 12, 2007 7.697 7.775 7.562 7.645 14,512,400 -0.06(-0.81%)
Oct 11, 2007 7.505 7.997 7.503 7.707 35,803,320 +0.29(+3.91%)
Oct 10, 2007 7.348 7.460 7.322 7.418 14,163,200 +0.00(+0.03%)
Oct 09, 2007 7.540 7.575 7.338 7.415 21,994,880 +0.00(+0.07%)
Oct 08, 2007 7.270 7.433 7.150 7.410 25,811,200 +0.15(+2.07%)
Oct 05, 2007 7.242 7.322 7.220 7.260 12,598,720 +0.09(+1.33%)
Oct 04, 2007 7.353 7.367 7.080 7.165 17,190,800 -0.16(-2.15%)
Oct 03, 2007 7.242 7.407 7.223 7.322 13,159,600 +0.05(+0.65%)
Oct 02, 2007 7.287 7.305 7.192 7.275 11,157,200 -0.02(-0.34%)
Oct 01, 2007 7.225 7.330 7.140 7.300 14,384,000 +0.03(+0.45%)
Sep 28, 2007 7.287 7.350 7.240 7.268 18,509,200 -0.01(-0.10%)
Sep 27, 2007 7.345 7.418 7.265 7.275 20,486,800 -0.11(-1.46%)
Sep 26, 2007 7.690 7.690 7.345 7.383 19,613,200 -0.25(-3.34%)
Sep 25, 2007 7.473 7.638 7.365 7.638 18,163,200 +0.07(+0.86%)
Sep 24, 2007 7.375 7.723 7.375 7.572 18,038,964 +0.05(+0.66%)
Sep 21, 2007 7.615 7.625 7.478 7.522 25,851,600 -0.08(-1.12%)
Sep 20, 2007 7.968 7.952 7.605 7.607 20,558,800 -0.36(-4.52%)
Sep 19, 2007 7.875 8.115 7.853 7.968 22,743,276 +0.17(+2.11%)
Sep 18, 2007 7.625 7.875 7.633 7.803 20,992,400 +0.18(+2.33%)
Sep 17, 2007 7.650 7.735 7.620 7.625 8,910,360 -0.08(-1.10%)
Sep 14, 2007 7.643 7.730 7.500 7.710 9,232,400 +0.04(+0.46%)
Sep 13, 2007 7.560 7.750 7.537 7.675 13,590,400 +0.17(+2.33%)
Sep 12, 2007 7.497 7.622 7.442 7.500 14,481,200 -0.01(-0.17%)
Sep 11, 2007 7.308 7.522 7.343 7.513 13,070,000 +0.21(+2.81%)
Sep 10, 2007 7.372 7.412 7.245 7.308 11,273,600 -0.06(-0.88%)
Sep 07, 2007 7.455 7.610 7.303 7.372 13,721,600 -0.22(-2.93%)
Sep 06, 2007 7.372 7.650 7.287 7.595 20,852,800 +0.22(+3.02%)
Sep 05, 2007 7.647 7.647 7.305 7.372 15,754,800 -0.20(-2.67%)
Sep 04, 2007 7.625 7.723 7.555 7.575 13,955,600 -0.05(-0.62%)
Aug 31, 2007 7.532 7.670 7.492 7.622 12,948,400 +0.15(+2.08%)
Aug 30, 2007 7.558 7.588 7.412 7.468 12,084,800 -0.09(-1.19%)
Aug 29, 2007 7.400 7.585 7.353 7.558 16,352,800 +0.20(+2.68%)
Aug 28, 2007 7.660 7.680 7.343 7.360 18,338,000 -0.32(-4.23%)
Aug 27, 2007 7.645 7.793 7.625 7.685 19,002,336 -0.00(-0.03%)
Aug 24, 2007 7.463 7.690 7.412 7.688 15,995,600 +0.21(+2.88%)
Aug 23, 2007 7.463 7.513 7.395 7.473 11,218,800 +0.01(+0.13%)
Aug 22, 2007 7.480 7.525 7.357 7.463 14,493,200 +0.05(+0.71%)
Aug 21, 2007 7.412 7.457 7.340 7.410 11,544,000 -0.00(-0.03%)
Aug 20, 2007 7.475 7.535 7.370 7.412 24,497,328 -0.09(-1.17%)
Aug 17, 2007 7.440 7.558 7.353 7.500 32,674,000 +0.18(+2.42%)
Aug 16, 2007 7.120 7.440 6.775 7.322 28,730,680 +0.20(+2.84%)
Aug 15, 2007 6.923 7.157 6.895 7.120 24,464,400 +0.23(+3.26%)
Aug 14, 2007 6.890 7.065 6.760 6.895 23,644,800 -0.02(-0.29%)
Aug 13, 2007 6.880 7.075 6.875 6.915 14,177,200 +0.04(+0.51%)
Aug 10, 2007 6.755 6.957 6.572 6.880 17,914,696 +0.13(+1.93%)
Aug 09, 2007 7.135 7.128 6.737 6.750 23,502,748 -0.38(-5.40%)
Aug 08, 2007 7.188 7.200 7.007 7.135 17,973,800 -0.00(-0.07%)
Aug 07, 2007 7.048 7.197 6.955 7.140 22,850,992 +0.07(+0.99%)
Aug 06, 2007 6.965 7.070 6.737 7.070 22,104,460 +0.24(+3.55%)
Aug 03, 2007 6.907 7.032 6.822 6.827 21,138,036 -0.21(-2.92%)
Aug 02, 2007 7.045 7.075 6.955 7.032 20,023,888 +0.03(+0.39%)
Aug 01, 2007 6.902 7.022 6.845 7.005 31,168,836 +0.07(+0.97%)
Jul 31, 2007 7.180 7.310 6.933 6.938 23,396,480 -0.13(-1.84%)
Jul 30, 2007 6.860 7.077 6.815 7.067 20,710,104 +0.24(+3.52%)
Jul 27, 2007 6.910 6.963 6.787 6.827 18,498,472 -0.07(-1.01%)
Jul 26, 2007 7.067 7.117 6.827 6.897 30,450,804 -0.21(-2.99%)
Jul 25, 2007 7.220 7.300 7.080 7.110 17,466,876 -0.07(-1.04%)
Jul 24, 2007 7.287 7.365 7.160 7.185 18,358,672 -0.14(-1.91%)
Jul 23, 2007 7.418 7.468 7.310 7.325 13,730,768 -0.04(-0.54%)
Jul 20, 2007 7.393 7.492 7.327 7.365 16,994,444 -0.03(-0.37%)
Jul 19, 2007 7.378 7.425 7.340 7.393 8,122,000 +0.02(+0.31%)
Jul 18, 2007 7.362 7.455 7.270 7.370 17,791,600 -0.04(-0.47%)
Jul 17, 2007 7.357 7.548 7.343 7.405 23,892,432 +0.06(+0.78%)
Jul 16, 2007 7.370 7.378 7.290 7.348 10,564,400 -0.05(-0.71%)
Jul 13, 2007 7.150 7.410 7.105 7.400 23,873,480 +0.25(+3.42%)
Jul 12, 2007 7.160 7.210 6.997 7.155 28,245,532 +0.16(+2.25%)
Jul 11, 2007 7.005 7.050 6.915 6.997 20,765,400 -0.02(-0.25%)
Jul 10, 2007 7.325 7.343 7.005 7.015 26,573,772 -0.29(-3.97%)
Jul 09, 2007 7.037 7.362 7.008 7.305 33,716,780 +0.26(+3.69%)
Jul 06, 2007 6.982 7.075 6.952 7.045 10,080,596 +0.04(+0.57%)
Jul 05, 2007 6.945 7.015 6.902 7.005 10,740,304 +0.11(+1.60%)
Jul 03, 2007 6.907 6.938 6.878 6.895 4,485,148 +0.01(+0.22%)
Jul 02, 2007 6.912 6.955 6.860 6.880 8,102,720 +0.00(+0.07%)
Jun 29, 2007 6.875 6.985 6.835 6.875 18,493,868 +0.01(+0.15%)
Jun 28, 2007 6.810 6.880 6.750 6.865 15,186,552 +0.06(+0.88%)
Jun 27, 2007 6.590 6.827 6.585 6.805 11,528,684 +0.11(+1.61%)
Jun 26, 2007 6.768 6.780 6.683 6.697 11,048,400 -0.03(-0.41%)
Jun 25, 2007 7.032 7.032 6.683 6.725 19,028,320 -0.11(-1.61%)
Jun 22, 2007 6.857 6.893 6.825 6.835 12,572,800 -0.07(-0.94%)
Jun 21, 2007 6.895 6.928 6.812 6.900 11,644,800 +0.01(+0.07%)
Jun 20, 2007 7.050 7.067 6.885 6.895 15,766,400 -0.15(-2.13%)
Jun 19, 2007 7.022 7.053 6.982 7.045 11,712,400 -0.04(-0.63%)
Jun 18, 2007 7.250 7.250 7.080 7.090 11,926,800 -0.08(-1.08%)
Jun 15, 2007 7.215 7.250 7.155 7.168 14,350,800 -0.00(-0.03%)
Jun 14, 2007 7.117 7.190 7.088 7.170 14,168,400 +0.05(+0.77%)
Jun 13, 2007 6.973 7.117 6.918 7.115 18,948,000 +0.18(+2.63%)
Jun 12, 2007 6.963 7.000 6.885 6.933 15,796,000 -0.06(-0.89%)
Jun 11, 2007 7.055 7.062 6.952 6.995 8,573,600 -0.06(-0.85%)
Jun 08, 2007 6.935 7.090 6.918 7.055 22,387,200 +0.12(+1.73%)
Jun 07, 2007 7.062 7.135 6.900 6.935 21,397,600 -0.19(-2.70%)
Jun 06, 2007 7.100 7.162 7.003 7.128 17,885,288 +0.02(+0.25%)
Jun 05, 2007 7.150 7.170 7.075 7.110 11,238,296 -0.06(-0.80%)
Jun 04, 2007 7.050 7.185 7.027 7.168 13,742,384 +0.14(+1.96%)
Jun 01, 2007 6.995 7.100 6.985 7.030 13,484,800 +0.04(+0.54%)
May 31, 2007 6.975 6.997 6.880 6.992 12,372,800 +0.06(+0.87%)
May 30, 2007 6.855 6.940 6.850 6.933 11,424,400 +0.07(+1.02%)
May 29, 2007 6.857 6.938 6.840 6.862 11,078,800 -0.01(-0.18%)
May 25, 2007 6.925 6.945 6.812 6.875 14,831,600 -0.05(-0.69%)
May 24, 2007 7.015 7.037 6.888 6.923 14,910,800 -0.11(-1.63%)
May 23, 2007 7.000 7.082 6.985 7.037 12,226,400 +0.04(+0.64%)
May 22, 2007 7.065 7.088 6.985 6.992 10,902,000 -0.08(-1.10%)
May 21, 2007 7.050 7.088 7.003 7.070 13,226,000 -0.01(-0.18%)
May 18, 2007 6.933 7.085 6.900 7.082 13,305,800 +0.20(+2.91%)
May 17, 2007 6.875 6.925 6.838 6.883 12,399,360 -0.02(-0.33%)
May 16, 2007 6.938 6.947 6.843 6.905 16,399,112 -0.03(-0.47%)
May 15, 2007 6.805 7.055 6.902 6.938 19,747,680 -0.16(-2.19%)
May 14, 2007 7.045 7.162 7.062 7.093 11,384,600 +0.05(+0.67%)
May 11, 2007 7.130 7.155 6.995 7.045 14,463,200 -0.10(-1.37%)
May 10, 2007 7.037 7.263 7.000 7.143 17,698,400 +0.11(+1.53%)
May 09, 2007 6.920 7.055 6.910 7.035 18,604,400 +0.12(+1.70%)
May 08, 2007 7.025 7.055 6.902 6.918 14,740,800 -0.14(-1.98%)
May 07, 2007 6.992 7.077 6.975 7.058 7,585,192 +0.05(+0.68%)
May 04, 2007 7.050 7.060 6.987 7.010 9,830,000 -0.01(-0.18%)
May 03, 2007 7.095 7.110 7.008 7.022 13,736,400 -0.07(-1.02%)
May 02, 2007 7.045 7.117 7.032 7.095 11,242,024 +0.05(+0.78%)
May 01, 2007 6.900 7.050 6.900 7.040 15,272,640 +0.07(+0.97%)
Apr 30, 2007 7.088 7.117 6.963 6.973 15,554,036 -0.12(-1.69%)
Apr 27, 2007 7.150 7.152 7.050 7.093 11,817,528 +0.05(+0.71%)
Apr 26, 2007 7.077 7.095 7.027 7.043 13,250,620 -0.04(-0.53%)
Apr 25, 2007 7.088 7.112 7.062 7.080 10,801,880 -0.01(-0.11%)
Apr 24, 2007 7.117 7.128 7.015 7.088 15,269,692 -0.06(-0.80%)
Apr 23, 2007 7.460 7.460 7.133 7.145 11,744,800 -0.11(-1.52%)
Apr 20, 2007 7.247 7.255 7.190 7.255 10,962,804 +0.10(+1.40%)
Apr 19, 2007 7.077 7.220 7.075 7.155 16,448,000 +0.06(+0.81%)
Apr 18, 2007 7.043 7.125 7.027 7.098 9,544,500 +0.02(+0.28%)
Apr 17, 2007 7.085 7.105 7.062 7.077 14,450,400 -0.01(-0.14%)
Apr 16, 2007 7.000 7.098 7.000 7.088 12,968,044 +0.11(+1.54%)
Apr 13, 2007 7.075 7.075 6.960 6.980 12,045,064 +0.01(+0.14%)
Apr 12, 2007 6.930 7.050 6.880 6.970 10,610,440 +0.01(+0.22%)
Apr 11, 2007 6.963 7.003 6.915 6.955 12,107,172 -0.03(-0.39%)
Apr 10, 2007 7.003 7.025 6.930 6.982 12,626,800 -0.04(-0.50%)
Apr 09, 2007 6.980 7.030 6.933 7.018 14,827,332 +0.04(+0.65%)
Apr 05, 2007 6.918 6.985 6.902 6.973 7,246,000 +0.06(+0.83%)
Apr 04, 2007 6.888 6.942 6.875 6.915 10,753,600 +0.01(+0.18%)
Apr 03, 2007 6.815 6.928 6.803 6.902 19,622,120 +0.13(+1.96%)
Apr 02, 2007 6.765 6.850 6.728 6.770 12,956,412 +0.03(+0.45%)
Mar 30, 2007 6.705 6.777 6.657 6.740 11,936,880 +0.03(+0.41%)
Mar 29, 2007 6.742 6.800 6.660 6.713 17,592,048 +0.09(+1.32%)
Mar 28, 2007 6.680 6.680 6.572 6.625 14,763,600 -0.07(-1.01%)
Mar 27, 2007 6.725 6.750 6.662 6.692 13,186,400 -0.08(-1.25%)
Mar 26, 2007 6.747 6.785 6.688 6.777 10,138,560 +0.03(+0.41%)
Mar 23, 2007 6.737 6.760 6.700 6.750 11,170,400 +0.04(+0.52%)
Mar 22, 2007 6.867 6.867 6.475 6.715 12,342,156 +0.04(+0.67%)
Mar 21, 2007 6.622 6.702 6.572 6.670 20,605,880 +0.05(+0.83%)
Mar 20, 2007 6.675 6.678 6.577 6.615 20,225,600 +0.06(+0.88%)
Mar 19, 2007 6.550 6.620 6.537 6.558 31,576,000 +0.03(+0.50%)
Mar 16, 2007 6.535 6.600 6.503 6.525 12,818,800 -0.01(-0.15%)
Mar 15, 2007 6.480 6.553 6.475 6.535 16,565,200 +0.04(+0.54%)
Mar 14, 2007 6.562 6.572 6.435 6.500 20,148,000 -0.02(-0.27%)
Mar 13, 2007 6.707 6.688 6.492 6.518 19,717,600 -0.19(-2.83%)
Mar 12, 2007 6.775 6.793 6.683 6.707 12,042,400 -0.06(-0.81%)
Mar 09, 2007 6.867 6.888 6.700 6.763 11,332,000 -0.06(-0.92%)
Mar 08, 2007 6.768 6.885 6.765 6.825 12,680,800 +0.09(+1.30%)
Mar 07, 2007 6.675 6.768 6.652 6.737 14,565,200 +0.06(+0.94%)
Mar 06, 2007 6.745 6.793 6.617 6.675 21,907,200 -0.04(-0.63%)
Mar 05, 2007 6.827 6.870 6.713 6.718 17,489,200 -0.11(-1.58%)
Mar 02, 2007 6.880 6.957 6.822 6.825 9,614,800 -0.05(-0.80%)
Mar 01, 2007 6.775 6.963 6.705 6.880 15,051,304 +0.00(+0.07%)
Feb 28, 2007 6.885 6.960 6.805 6.875 17,123,600 -0.01(-0.15%)
Feb 27, 2007 7.045 7.065 6.808 6.885 23,508,400 -0.18(-2.51%)
Feb 26, 2007 7.130 7.162 7.000 7.062 12,939,540 -0.05(-0.77%)
Feb 23, 2007 7.162 7.190 7.060 7.117 11,126,000 -0.04(-0.59%)
Feb 22, 2007 7.060 7.202 7.060 7.160 21,590,000 +0.12(+1.63%)
Feb 21, 2007 7.093 7.125 6.957 7.045 24,628,800 -0.12(-1.74%)
Feb 20, 2007 7.125 7.192 7.037 7.170 10,240,000 +0.05(+0.74%)
Feb 16, 2007 7.162 7.180 7.090 7.117 8,332,800 -0.06(-0.87%)
Feb 15, 2007 7.143 7.197 7.090 7.180 7,800,000 +0.02(+0.35%)
Feb 14, 2007 7.065 7.178 7.027 7.155 15,445,116 +0.13(+1.85%)
Feb 13, 2007 7.025 7.062 6.982 7.025 10,919,340 +0.01(+0.18%)
Feb 12, 2007 7.015 7.043 6.982 7.013 8,320,500 -0.01(-0.14%)
Feb 09, 2007 7.133 7.178 6.997 7.022 14,179,600 -0.13(-1.78%)
Feb 08, 2007 7.032 7.157 7.025 7.150 10,220,400 +0.11(+1.49%)
Feb 07, 2007 7.093 7.100 6.982 7.045 7,790,800 -0.04(-0.60%)
Feb 06, 2007 7.020 7.093 6.997 7.088 8,201,600 +0.06(+0.85%)
Feb 05, 2007 7.192 7.192 6.950 7.027 18,046,800 -0.15(-2.02%)
Feb 02, 2007 7.122 7.192 7.085 7.173 23,571,600 +0.05(+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