Financial News

TJX Companies (NY: TJX )

79.77 +0.41 (+0.52%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.735 9.777 9.499 9.558 6,908,517 -0.16(-1.69%)
Apr 28, 2005 9.773 9.811 9.693 9.723 5,327,897 -0.03(-0.35%)
Apr 27, 2005 9.735 9.832 9.642 9.756 5,144,242 +0.02(+0.22%)
Apr 26, 2005 9.718 9.803 9.668 9.735 3,772,870 +0.04(+0.39%)
Apr 25, 2005 9.588 9.761 9.558 9.697 3,790,880 +0.12(+1.28%)
Apr 22, 2005 9.777 9.777 9.524 9.575 5,903,982 -0.19(-1.99%)
Apr 21, 2005 9.663 9.777 9.642 9.769 5,493,305 +0.20(+2.12%)
Apr 20, 2005 9.748 9.752 9.512 9.566 9,374,947 -0.18(-1.86%)
Apr 19, 2005 9.832 9.900 9.735 9.748 7,283,410 -0.06(-0.60%)
Apr 18, 2005 9.828 9.904 9.761 9.807 4,905,608 -0.01(-0.13%)
Apr 15, 2005 9.963 9.993 9.815 9.820 4,764,135 -0.16(-1.61%)
Apr 14, 2005 10.06 10.11 9.976 9.980 3,995,389 -0.10(-1.01%)
Apr 13, 2005 10.12 10.17 10.05 10.08 5,008,929 -0.04(-0.42%)
Apr 12, 2005 10.06 10.15 9.984 10.12 5,859,905 +0.03(+0.33%)
Apr 11, 2005 10.20 10.24 10.06 10.09 3,538,266 -0.11(-1.12%)
Apr 08, 2005 10.26 10.29 10.16 10.20 3,053,416 -0.06(-0.58%)
Apr 07, 2005 10.23 10.26 10.08 10.26 6,059,437 +0.03(+0.33%)
Apr 06, 2005 10.36 10.36 10.20 10.23 4,255,824 -0.13(-1.26%)
Apr 05, 2005 10.23 10.43 10.23 10.36 4,709,631 +0.13(+1.28%)
Apr 04, 2005 10.23 10.30 10.07 10.23 4,180,466 +0.01(+0.08%)
Apr 01, 2005 10.46 10.47 10.14 10.22 8,247,423 -0.17(-1.66%)
Mar 31, 2005 10.38 10.45 10.30 10.39 5,474,347 +0.02(+0.20%)
Mar 30, 2005 10.35 10.42 10.31 10.37 4,975,516 +0.02(+0.20%)
Mar 29, 2005 10.38 10.49 10.34 10.35 4,696,123 -0.04(-0.37%)
Mar 28, 2005 10.20 10.44 10.20 10.39 2,882,557 +0.19(+1.86%)
Mar 24, 2005 10.20 10.28 10.16 10.20 3,720,973 -0.00(-0.04%)
Mar 23, 2005 10.21 10.29 10.16 10.20 5,480,272 -0.05(-0.49%)
Mar 22, 2005 10.28 10.44 10.25 10.25 4,428,342 -0.06(-0.57%)
Mar 21, 2005 10.35 10.38 10.25 10.31 3,555,565 -0.03(-0.33%)
Mar 18, 2005 10.34 10.42 10.25 10.35 6,336,697 +0.01(+0.12%)
Mar 17, 2005 10.38 10.46 10.28 10.33 3,378,071 +0.00(+0.00%)
Mar 16, 2005 10.42 10.49 10.30 10.33 4,297,295 -0.12(-1.13%)
Mar 15, 2005 10.46 10.51 10.40 10.45 4,142,550 +0.06(+0.61%)
Mar 14, 2005 10.50 10.55 10.33 10.39 5,284,057 -0.08(-0.81%)
Mar 11, 2005 10.42 10.50 10.36 10.47 7,609,961 +0.09(+0.89%)
Mar 10, 2005 10.38 10.46 10.36 10.38 3,380,915 +0.02(+0.16%)
Mar 09, 2005 10.25 10.42 10.25 10.36 6,450,208 +0.09(+0.90%)
Mar 08, 2005 10.47 10.47 10.25 10.27 6,014,886 -0.19(-1.86%)
Mar 07, 2005 10.50 10.57 10.41 10.47 3,569,783 +0.02(+0.20%)
Mar 04, 2005 10.42 10.56 10.38 10.44 4,821,482 +0.03(+0.32%)
Mar 03, 2005 10.39 10.55 10.31 10.41 7,449,055 +0.11(+1.02%)
Mar 02, 2005 10.26 10.39 10.22 10.30 5,917,015 -0.04(-0.37%)
Mar 01, 2005 10.36 10.42 10.30 10.34 4,180,703 +0.04(+0.37%)
Feb 28, 2005 10.19 10.35 10.10 10.30 5,033,338 +0.09(+0.91%)
Feb 25, 2005 10.14 10.31 10.06 10.21 5,643,310 +0.04(+0.41%)
Feb 24, 2005 10.25 10.28 10.08 10.17 7,178,905 -0.13(-1.31%)
Feb 23, 2005 10.44 10.54 10.26 10.30 5,198,746 -0.13(-1.29%)
Feb 22, 2005 10.68 10.73 10.40 10.44 4,314,357 -0.24(-2.21%)
Feb 18, 2005 10.68 10.73 10.61 10.68 2,615,487 +0.01(+0.08%)
Feb 17, 2005 10.66 10.75 10.59 10.67 3,090,858 +0.01(+0.12%)
Feb 16, 2005 10.66 10.69 10.58 10.66 3,895,860 -0.04(-0.39%)
Feb 15, 2005 10.68 10.78 10.63 10.70 3,753,912 +0.03(+0.24%)
Feb 14, 2005 10.68 10.74 10.65 10.67 2,279,694 -0.03(-0.24%)
Feb 11, 2005 10.63 10.78 10.63 10.70 2,327,089 +0.06(+0.56%)
Feb 10, 2005 10.67 10.70 10.61 10.64 3,931,643 +0.03(+0.32%)
Feb 09, 2005 10.72 10.76 10.60 10.60 3,838,986 -0.15(-1.41%)
Feb 08, 2005 10.86 10.91 10.76 10.76 2,582,074 -0.17(-1.55%)
Feb 07, 2005 10.90 10.95 10.87 10.93 2,733,500 +0.02(+0.15%)
Feb 04, 2005 10.85 10.95 10.84 10.91 2,679,944 +0.02(+0.19%)
Feb 03, 2005 10.94 10.94 10.79 10.89 4,043,021 +0.03(+0.27%)
Feb 02, 2005 10.76 10.90 10.76 10.86 4,428,105 +0.14(+1.30%)
Feb 01, 2005 10.60 10.75 10.58 10.72 2,769,283 +0.15(+1.44%)
Jan 31, 2005 10.55 10.61 10.49 10.57 3,535,896 +0.08(+0.81%)
Jan 28, 2005 10.59 10.60 10.44 10.48 3,090,147 -0.07(-0.68%)
Jan 27, 2005 10.44 10.64 10.43 10.55 4,659,629 +0.05(+0.44%)
Jan 26, 2005 10.47 10.53 10.46 10.51 3,953,208 +0.04(+0.36%)
Jan 25, 2005 10.41 10.60 10.41 10.47 2,635,630 +0.05(+0.53%)
Jan 24, 2005 10.55 10.61 10.39 10.41 3,984,488 -0.12(-1.16%)
Jan 21, 2005 10.57 10.65 10.53 10.54 2,656,010 -0.05(-0.52%)
Jan 20, 2005 10.56 10.69 10.55 10.59 3,442,291 -0.02(-0.20%)
Jan 19, 2005 10.67 10.75 10.61 10.61 2,919,525 -0.12(-1.10%)
Jan 18, 2005 10.47 10.74 10.47 10.73 5,892,607 +0.19(+1.84%)
Jan 14, 2005 10.44 10.55 10.42 10.54 2,577,571 +0.07(+0.69%)
Jan 13, 2005 10.47 10.52 10.40 10.47 4,557,256 -0.03(-0.24%)
Jan 12, 2005 10.38 10.50 10.34 10.49 4,464,362 +0.09(+0.85%)
Jan 11, 2005 10.39 10.47 10.31 10.40 3,445,372 -0.07(-0.68%)
Jan 10, 2005 10.28 10.54 10.28 10.47 4,257,009 +0.11(+1.10%)
Jan 07, 2005 10.43 10.43 10.28 10.36 4,010,556 -0.05(-0.49%)
Jan 06, 2005 10.51 10.52 10.36 10.41 5,895,925 +0.00(+0.04%)
Jan 05, 2005 10.44 10.53 10.38 10.41 4,595,883 -0.04(-0.40%)
Jan 04, 2005 10.53 10.55 10.41 10.45 6,748,559 -0.04(-0.36%)
Jan 03, 2005 10.61 10.74 10.44 10.49 5,982,894 -0.12(-1.11%)
Dec 31, 2004 10.63 10.70 10.60 10.60 1,899,587 -0.03(-0.28%)
Dec 30, 2004 10.62 10.66 10.57 10.63 1,862,856 +0.01(+0.12%)
Dec 29, 2004 10.49 10.63 10.49 10.62 2,844,641 +0.13(+1.25%)
Dec 28, 2004 10.46 10.50 10.38 10.49 4,084,729 +0.03(+0.32%)
Dec 27, 2004 10.50 10.61 10.46 10.46 4,178,334 -0.05(-0.44%)
Dec 23, 2004 10.48 10.58 10.45 10.50 3,339,207 +0.02(+0.20%)
Dec 22, 2004 10.27 10.54 10.26 10.48 6,815,623 +0.14(+1.30%)
Dec 21, 2004 10.35 10.47 10.33 10.35 6,097,353 +0.00(+0.00%)
Dec 20, 2004 10.31 10.41 10.28 10.35 3,067,160 +0.04(+0.37%)
Dec 17, 2004 10.21 10.43 10.21 10.31 6,911,123 -0.10(-0.93%)
Dec 16, 2004 10.51 10.55 10.37 10.41 4,315,542 -0.10(-0.92%)
Dec 15, 2004 10.55 10.61 10.44 10.50 6,737,895 -0.07(-0.64%)
Dec 14, 2004 10.41 10.57 10.41 10.57 3,936,146 +0.16(+1.50%)
Dec 13, 2004 10.55 10.56 10.39 10.41 4,980,729 -0.14(-1.32%)
Dec 10, 2004 10.53 10.60 10.51 10.55 4,092,786 +0.01(+0.12%)
Dec 09, 2004 10.48 10.56 10.42 10.54 4,113,166 +0.06(+0.56%)
Dec 08, 2004 10.33 10.55 10.33 10.48 4,014,584 +0.15(+1.47%)
Dec 07, 2004 10.32 10.41 10.30 10.33 5,963,226 -0.01(-0.12%)
Dec 06, 2004 10.25 10.41 10.24 10.34 8,199,080 +0.09(+0.91%)
Dec 03, 2004 10.12 10.30 10.06 10.25 6,854,013 +0.06(+0.62%)
Dec 02, 2004 10.09 10.28 9.955 10.19 7,243,599 -0.02(-0.16%)
Dec 01, 2004 9.934 10.27 9.934 10.20 6,636,707 +0.27(+2.72%)
Nov 30, 2004 10.21 10.21 9.858 9.934 9,169,727 -0.27(-2.69%)
Nov 29, 2004 10.38 10.42 10.20 10.21 4,503,463 -0.17(-1.67%)
Nov 26, 2004 10.31 10.40 10.30 10.38 1,547,680 +0.10(+0.94%)
Nov 24, 2004 10.33 10.36 10.21 10.28 3,244,654 +0.00(+0.00%)
Nov 23, 2004 10.20 10.32 10.19 10.28 7,270,851 +0.13(+1.29%)
Nov 22, 2004 10.02 10.21 9.980 10.15 5,140,687 +0.16(+1.65%)
Nov 19, 2004 10.13 10.15 9.929 9.988 3,975,483 -0.12(-1.17%)
Nov 18, 2004 10.19 10.21 10.09 10.11 8,195,525 -0.11(-1.03%)
Nov 17, 2004 10.45 10.50 10.17 10.21 8,725,874 -0.13(-1.30%)
Nov 16, 2004 10.66 10.66 10.30 10.35 6,880,080 -0.32(-2.97%)
Nov 15, 2004 10.53 10.76 10.53 10.66 8,879,434 +0.13(+1.24%)
Nov 12, 2004 10.47 10.58 10.47 10.53 5,503,732 +0.06(+0.60%)
Nov 11, 2004 10.54 10.55 10.42 10.47 4,854,659 -0.06(-0.60%)
Nov 10, 2004 10.54 10.62 10.51 10.53 6,262,287 +0.04(+0.40%)
Nov 09, 2004 10.64 10.68 10.46 10.49 4,141,129 -0.18(-1.66%)
Nov 08, 2004 10.62 10.72 10.55 10.67 4,526,923 +0.03(+0.28%)
Nov 05, 2004 10.55 10.75 10.53 10.64 6,155,649 +0.09(+0.84%)
Nov 04, 2004 10.28 10.60 10.21 10.55 6,516,324 +0.32(+3.18%)
Nov 03, 2004 10.21 10.26 10.04 10.22 4,779,064 +0.14(+1.42%)
Nov 02, 2004 9.980 10.16 9.976 10.08 4,122,171 +0.08(+0.80%)
Nov 01, 2004 10.09 10.12 9.896 10.00 4,917,220 -0.12(-1.17%)
Oct 29, 2004 10.04 10.15 10.01 10.12 4,617,447 +0.08(+0.84%)
Oct 28, 2004 9.984 10.11 9.955 10.03 3,592,533 +0.03(+0.25%)
Oct 27, 2004 9.874 10.03 9.799 10.01 5,584,540 +0.13(+1.32%)
Oct 26, 2004 9.773 9.900 9.731 9.879 4,116,009 +0.11(+1.08%)
Oct 25, 2004 9.811 9.836 9.672 9.773 5,238,321 -0.03(-0.34%)
Oct 22, 2004 9.727 10.03 9.727 9.807 9,006,215 +0.12(+1.26%)
Oct 21, 2004 9.516 9.782 9.486 9.685 4,183,073 +0.14(+1.41%)
Oct 20, 2004 9.431 9.600 9.410 9.550 3,047,254 +0.07(+0.76%)
Oct 19, 2004 9.516 9.579 9.474 9.478 4,853,474 -0.00(-0.04%)
Oct 18, 2004 9.347 9.482 9.263 9.482 4,141,603 +0.14(+1.49%)
Oct 15, 2004 9.334 9.431 9.284 9.343 2,734,685 +0.05(+0.54%)
Oct 14, 2004 9.347 9.355 9.271 9.292 3,396,318 -0.09(-0.99%)
Oct 13, 2004 9.347 9.440 9.296 9.385 4,222,411 +0.10(+1.09%)
Oct 12, 2004 9.326 9.343 9.216 9.284 4,185,443 -0.12(-1.26%)
Oct 11, 2004 9.495 9.495 9.343 9.402 3,417,409 -0.05(-0.49%)
Oct 08, 2004 9.351 9.507 9.309 9.448 6,959,466 +0.10(+1.04%)
Oct 07, 2004 9.410 9.640 9.347 9.351 5,741,180 +0.03(+0.32%)
Oct 06, 2004 9.292 9.393 9.254 9.322 4,073,354 +0.03(+0.32%)
Oct 05, 2004 9.495 9.495 9.284 9.292 6,034,081 -0.21(-2.22%)
Oct 04, 2004 9.448 9.663 9.423 9.503 4,656,074 +0.04(+0.40%)
Oct 01, 2004 9.398 9.600 9.393 9.465 4,898,499 +0.16(+1.77%)
Sep 30, 2004 9.275 9.339 9.199 9.301 5,665,112 +0.09(+1.01%)
Sep 29, 2004 9.182 9.275 9.161 9.208 5,489,277 +0.03(+0.28%)
Sep 28, 2004 9.220 9.267 9.166 9.182 4,664,605 -0.04(-0.46%)
Sep 27, 2004 9.254 9.292 9.220 9.225 3,548,692 -0.02(-0.18%)
Sep 24, 2004 9.279 9.326 9.242 9.242 6,676,519 -0.04(-0.45%)
Sep 23, 2004 9.326 9.431 9.284 9.284 6,748,085 -0.04(-0.45%)
Sep 22, 2004 9.452 9.457 9.305 9.326 9,700,550 -0.14(-1.43%)
Sep 21, 2004 9.284 9.558 9.279 9.461 5,269,601 +0.18(+1.91%)
Sep 20, 2004 9.339 9.364 9.254 9.284 3,941,833 -0.05(-0.59%)
Sep 17, 2004 9.503 9.524 9.301 9.339 4,996,844 -0.14(-1.47%)
Sep 16, 2004 9.528 9.537 9.410 9.478 4,883,096 +0.00(+0.00%)
Sep 15, 2004 9.486 9.579 9.444 9.478 4,387,108 -0.00(-0.04%)
Sep 14, 2004 9.381 9.579 9.343 9.482 5,305,384 +0.11(+1.22%)
Sep 13, 2004 9.220 9.385 9.178 9.368 3,513,857 +0.14(+1.46%)
Sep 10, 2004 9.047 9.288 9.031 9.233 2,564,537 +0.19(+2.05%)
Sep 09, 2004 9.157 9.174 8.988 9.047 4,293,503 -0.13(-1.43%)
Sep 08, 2004 9.263 9.322 9.161 9.178 3,854,153 -0.05(-0.50%)
Sep 07, 2004 9.305 9.343 9.199 9.225 5,121,966 -0.07(-0.77%)
Sep 03, 2004 9.157 9.313 9.136 9.296 4,358,434 +0.12(+1.33%)
Sep 02, 2004 8.946 9.187 8.946 9.174 9,828,753 +0.33(+3.77%)
Sep 01, 2004 8.921 8.980 8.782 8.841 4,570,053 -0.09(-0.99%)
Aug 31, 2004 8.857 8.942 8.825 8.929 8,736,301 +0.07(+0.76%)
Aug 30, 2004 8.866 8.908 8.803 8.862 2,468,800 -0.05(-0.57%)
Aug 27, 2004 8.950 8.967 8.870 8.912 4,762,002 -0.03(-0.38%)
Aug 26, 2004 9.005 9.026 8.946 8.946 2,591,079 -0.04(-0.42%)
Aug 25, 2004 8.967 9.001 8.870 8.984 6,833,396 +0.04(+0.42%)
Aug 24, 2004 9.018 9.039 8.900 8.946 5,169,361 +0.01(+0.09%)
Aug 23, 2004 8.984 9.018 8.912 8.938 4,590,906 -0.05(-0.56%)
Aug 20, 2004 9.001 9.001 8.895 8.988 3,358,639 -0.01(-0.14%)
Aug 19, 2004 8.971 9.043 8.895 9.001 5,136,185 +0.03(+0.33%)
Aug 18, 2004 9.031 9.035 8.710 8.971 15,305,945 -0.19(-2.03%)
Aug 17, 2004 9.680 9.685 9.144 9.157 8,476,340 -0.15(-1.59%)
Aug 16, 2004 9.098 9.305 9.067 9.305 4,993,763 +0.19(+2.04%)
Aug 13, 2004 9.199 9.220 9.026 9.119 3,882,589 +0.05(+0.51%)
Aug 12, 2004 9.106 9.178 8.997 9.073 6,995,486 -0.05(-0.56%)
Aug 11, 2004 9.136 9.136 8.946 9.123 3,040,382 -0.01(-0.14%)
Aug 10, 2004 9.031 9.178 8.971 9.136 3,951,786 +0.12(+1.31%)
Aug 09, 2004 8.963 9.052 8.908 9.018 5,484,063 +0.05(+0.61%)
Aug 06, 2004 9.047 9.052 8.862 8.963 6,891,928 -0.11(-1.16%)
Aug 05, 2004 9.503 9.507 9.001 9.068 14,652,606 -0.57(-5.87%)
Aug 04, 2004 9.769 9.782 9.503 9.634 4,804,657 -0.20(-2.06%)
Aug 03, 2004 9.832 9.879 9.782 9.836 3,700,119 -0.04(-0.43%)
Aug 02, 2004 9.853 9.963 9.841 9.879 5,033,338 -0.03(-0.26%)
Jul 30, 2004 9.811 9.912 9.756 9.904 4,995,659 +0.05(+0.51%)
Jul 29, 2004 9.836 9.929 9.803 9.853 3,672,630 +0.08(+0.82%)
Jul 28, 2004 9.841 9.841 9.600 9.773 5,720,564 -0.09(-0.90%)
Jul 27, 2004 9.431 9.870 9.431 9.862 8,845,309 +0.43(+4.56%)
Jul 26, 2004 9.452 9.516 9.368 9.431 6,973,685 +0.03(+0.31%)
Jul 23, 2004 9.292 9.452 9.271 9.402 6,297,360 +0.11(+1.18%)
Jul 22, 2004 9.199 9.355 9.085 9.292 5,442,830 -0.01(-0.09%)
Jul 21, 2004 9.347 9.427 9.254 9.301 3,851,783 -0.01(-0.14%)
Jul 20, 2004 9.178 9.351 9.178 9.313 6,042,612 +0.11(+1.24%)
Jul 19, 2004 9.246 9.326 9.085 9.199 5,100,164 -0.03(-0.37%)
Jul 16, 2004 9.402 9.402 9.199 9.233 8,378,943 -0.09(-1.00%)
Jul 15, 2004 9.402 9.452 9.292 9.326 4,434,503 -0.08(-0.81%)
Jul 14, 2004 9.495 9.545 9.351 9.402 6,035,266 -0.14(-1.46%)
Jul 13, 2004 9.503 9.609 9.503 9.541 7,369,195 +0.03(+0.27%)
Jul 12, 2004 9.423 9.566 9.389 9.516 5,426,004 -0.01(-0.09%)
Jul 09, 2004 9.398 9.537 9.398 9.524 12,174,564 +0.14(+1.44%)
Jul 08, 2004 9.769 9.811 9.301 9.389 24,996,778 -0.78(-7.71%)
Jul 07, 2004 10.12 10.28 10.07 10.17 4,922,908 +0.01(+0.08%)
Jul 06, 2004 10.14 10.24 10.04 10.17 4,622,424 +0.03(+0.29%)
Jul 02, 2004 10.20 10.30 10.09 10.14 5,355,623 -0.07(-0.66%)
Jul 01, 2004 10.25 10.26 10.14 10.20 4,246,819 +0.02(+0.16%)
Jun 30, 2004 10.10 10.23 10.06 10.19 6,821,784 +0.06(+0.63%)
Jun 29, 2004 10.15 10.35 9.988 10.12 19,025,496 -0.56(-5.25%)
Jun 28, 2004 10.93 10.95 10.66 10.68 6,949,276 -0.26(-2.35%)
Jun 25, 2004 11.12 11.32 10.94 10.94 9,569,503 -0.18(-1.59%)
Jun 24, 2004 11.06 11.17 11.06 11.12 4,838,071 +0.01(+0.11%)
Jun 23, 2004 10.86 11.11 10.82 11.11 6,783,868 +0.25(+2.29%)
Jun 22, 2004 10.78 10.88 10.71 10.86 5,791,656 +0.08(+0.70%)
Jun 21, 2004 10.63 10.87 10.61 10.78 3,332,098 +0.12(+1.15%)
Jun 18, 2004 10.59 10.72 10.57 10.66 4,123,356 +0.07(+0.68%)
Jun 17, 2004 10.66 10.66 10.55 10.59 3,852,731 -0.16(-1.49%)
Jun 16, 2004 10.58 10.78 10.56 10.75 3,879,983 +0.16(+1.47%)
Jun 15, 2004 10.72 10.78 10.55 10.59 4,645,884 -0.03(-0.24%)
Jun 14, 2004 10.66 10.71 10.57 10.62 2,570,462 -0.10(-0.95%)
Jun 10, 2004 10.74 10.80 10.61 10.72 3,288,257 +0.04(+0.40%)
Jun 09, 2004 10.75 10.80 10.66 10.68 4,098,710 -0.14(-1.33%)
Jun 08, 2004 10.82 10.87 10.78 10.82 3,105,550 -0.06(-0.58%)
Jun 07, 2004 10.79 10.89 10.72 10.88 2,147,699 +0.13(+1.22%)
Jun 04, 2004 10.78 10.83 10.68 10.75 4,093,260 +0.05(+0.43%)
Jun 03, 2004 10.77 10.84 10.68 10.71 3,492,056 -0.07(-0.63%)
Jun 02, 2004 10.69 10.80 10.62 10.77 3,853,442 +0.08(+0.75%)
Jun 01, 2004 10.52 10.72 10.47 10.69 5,194,243 +0.18(+1.73%)
May 28, 2004 10.58 10.60 10.47 10.51 3,541,346 -0.06(-0.56%)
May 27, 2004 10.54 10.75 10.49 10.57 5,400,411 +0.03(+0.28%)
May 26, 2004 10.47 10.55 10.40 10.54 3,945,862 +0.08(+0.73%)
May 25, 2004 10.19 10.50 10.14 10.47 5,937,395 +0.21(+2.06%)
May 24, 2004 10.32 10.40 10.11 10.25 6,914,915 -0.05(-0.45%)
May 21, 2004 10.21 10.36 10.20 10.30 4,264,119 +0.12(+1.20%)
May 20, 2004 10.22 10.25 10.08 10.18 6,555,899 -0.04(-0.41%)
May 19, 2004 10.25 10.42 10.14 10.22 7,999,310 +0.09(+0.92%)
May 18, 2004 10.11 10.30 10.11 10.13 6,313,474 +0.06(+0.59%)
May 17, 2004 10.01 10.17 9.917 10.07 6,728,416 +0.01(+0.13%)
May 14, 2004 9.891 10.09 9.836 10.06 6,507,793 +0.17(+1.75%)
May 13, 2004 10.01 10.07 9.832 9.883 5,546,624 -0.12(-1.18%)
May 12, 2004 9.874 10.03 9.765 10.00 5,064,855 +0.10(+0.98%)
May 11, 2004 9.980 10.07 9.858 9.904 3,529,497 -0.03(-0.34%)
May 10, 2004 9.896 10.09 9.832 9.938 5,925,310 +0.01(+0.09%)
May 07, 2004 10.14 10.28 9.904 9.929 6,273,662 -0.21(-2.08%)
May 06, 2004 10.42 10.43 9.980 10.14 7,949,546 -0.35(-3.34%)
May 05, 2004 10.38 10.52 10.28 10.49 3,912,211 +0.12(+1.14%)
May 04, 2004 10.55 10.55 10.27 10.37 4,875,987 -0.14(-1.33%)
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