Financial News

TJX Companies (NY: TJX )

79.36 -0.10 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.811 8.849 8.655 8.824 7,581,761 +0.01(+0.14%)
Aug 30, 2005 8.883 8.887 8.727 8.811 6,451,393 -0.09(-1.04%)
Aug 29, 2005 8.925 8.967 8.811 8.904 4,904,897 -0.02(-0.24%)
Aug 26, 2005 8.938 8.959 8.862 8.925 5,323,394 -0.01(-0.14%)
Aug 25, 2005 8.976 9.090 8.904 8.938 6,538,363 -0.02(-0.24%)
Aug 24, 2005 9.026 9.052 8.942 8.959 6,203,992 -0.11(-1.16%)
Aug 23, 2005 9.073 9.136 9.009 9.064 7,526,309 -0.00(-0.05%)
Aug 22, 2005 9.334 9.334 9.018 9.068 4,295,162 -0.01(-0.09%)
Aug 19, 2005 9.182 9.187 9.031 9.077 6,498,077 -0.11(-1.15%)
Aug 18, 2005 9.288 9.288 9.157 9.182 6,904,014 -0.11(-1.14%)
Aug 17, 2005 9.275 9.389 9.220 9.288 11,412,217 -0.03(-0.36%)
Aug 16, 2005 9.393 9.444 9.284 9.322 10,912,912 -0.28(-2.94%)
Aug 15, 2005 9.596 9.642 9.461 9.604 4,139,707 +0.01(+0.09%)
Aug 12, 2005 9.672 9.727 9.541 9.596 6,849,510 -0.08(-0.79%)
Aug 11, 2005 9.672 9.701 9.596 9.672 3,597,272 +0.00(+0.00%)
Aug 10, 2005 9.685 9.828 9.647 9.672 5,297,801 +0.05(+0.53%)
Aug 09, 2005 9.537 9.642 9.528 9.621 4,890,679 +0.10(+1.06%)
Aug 08, 2005 9.545 9.655 9.516 9.520 3,906,761 -0.03(-0.27%)
Aug 05, 2005 9.537 9.609 9.486 9.545 4,903,002 -0.03(-0.35%)
Aug 04, 2005 9.642 9.710 9.389 9.579 9,431,347 -0.06(-0.61%)
Aug 03, 2005 9.697 9.697 9.613 9.638 8,292,922 -0.05(-0.57%)
Aug 02, 2005 9.836 9.849 9.680 9.693 6,925,579 -0.16(-1.59%)
Aug 01, 2005 9.959 9.959 9.731 9.849 7,250,471 -0.07(-0.72%)
Jul 29, 2005 10.03 10.06 9.917 9.921 3,293,471 -0.13(-1.30%)
Jul 28, 2005 10.06 10.06 9.963 10.05 6,584,099 -0.01(-0.08%)
Jul 27, 2005 10.00 10.06 9.950 10.06 4,724,797 +0.11(+1.10%)
Jul 26, 2005 10.11 10.13 9.925 9.950 4,998,265 -0.19(-1.83%)
Jul 25, 2005 10.21 10.27 10.08 10.14 4,899,447 -0.08(-0.74%)
Jul 22, 2005 10.09 10.25 10.09 10.21 4,490,666 +0.11(+1.13%)
Jul 21, 2005 10.16 10.17 10.06 10.10 5,049,215 -0.08(-0.75%)
Jul 20, 2005 10.17 10.19 10.03 10.17 2,965,261 +0.00(+0.00%)
Jul 19, 2005 10.02 10.18 9.963 10.17 5,187,608 +0.18(+1.77%)
Jul 18, 2005 9.938 10.03 9.900 9.997 7,008,520 +0.06(+0.64%)
Jul 15, 2005 9.794 9.976 9.773 9.934 7,247,390 +0.14(+1.47%)
Jul 14, 2005 9.950 9.993 9.769 9.790 8,162,112 -0.13(-1.32%)
Jul 13, 2005 9.959 10.06 9.841 9.921 7,104,258 -0.08(-0.76%)
Jul 12, 2005 9.938 10.02 9.891 9.997 7,716,363 -0.01(-0.08%)
Jul 11, 2005 10.11 10.14 9.959 10.01 7,287,676 -0.10(-1.00%)
Jul 08, 2005 10.14 10.14 9.942 10.11 12,433,577 -0.07(-0.70%)
Jul 07, 2005 10.32 10.32 10.11 10.18 8,016,846 -0.20(-1.95%)
Jul 06, 2005 10.55 10.59 10.37 10.38 9,460,969 -0.17(-1.64%)
Jul 05, 2005 10.30 10.58 10.30 10.55 6,153,516 +0.23(+2.21%)
Jul 01, 2005 10.38 10.38 10.21 10.33 3,390,630 +0.05(+0.49%)
Jun 30, 2005 10.28 10.38 10.25 10.28 5,066,751 -0.05(-0.45%)
Jun 29, 2005 10.29 10.33 10.20 10.32 4,808,923 +0.03(+0.29%)
Jun 28, 2005 10.09 10.29 10.09 10.29 2,861,703 +0.24(+2.39%)
Jun 27, 2005 10.04 10.09 10.01 10.05 3,165,031 +0.00(+0.00%)
Jun 24, 2005 10.13 10.15 9.972 10.05 5,600,655 -0.08(-0.75%)
Jun 23, 2005 10.32 10.41 10.13 10.13 4,594,461 -0.23(-2.24%)
Jun 22, 2005 10.26 10.41 10.24 10.36 5,002,057 +0.10(+0.99%)
Jun 21, 2005 10.22 10.33 10.16 10.26 3,423,570 +0.02(+0.17%)
Jun 20, 2005 10.23 10.29 10.16 10.24 3,476,178 -0.11(-1.10%)
Jun 17, 2005 10.23 10.36 10.23 10.36 8,631,321 +0.13(+1.24%)
Jun 16, 2005 10.09 10.23 10.01 10.23 7,712,571 +0.10(+1.00%)
Jun 15, 2005 10.20 10.20 9.917 10.13 6,063,466 +0.01(+0.13%)
Jun 14, 2005 9.773 10.13 9.773 10.12 5,868,673 +0.30(+3.05%)
Jun 13, 2005 9.832 9.887 9.769 9.815 3,669,786 -0.03(-0.26%)
Jun 10, 2005 9.790 9.883 9.752 9.841 6,667,514 +0.10(+1.04%)
Jun 09, 2005 9.588 9.769 9.545 9.739 3,817,895 +0.15(+1.58%)
Jun 08, 2005 9.769 9.769 9.583 9.588 3,024,505 -0.15(-1.56%)
Jun 07, 2005 9.685 9.803 9.642 9.739 5,580,275 +0.10(+1.01%)
Jun 06, 2005 9.579 9.651 9.579 9.642 3,343,946 +0.06(+0.66%)
Jun 03, 2005 9.663 9.735 9.520 9.579 6,415,373 -0.11(-1.09%)
Jun 02, 2005 9.600 9.706 9.592 9.685 6,863,255 +0.04(+0.39%)
Jun 01, 2005 9.655 9.756 9.562 9.647 6,584,573 -0.03(-0.31%)
May 31, 2005 9.777 9.811 9.663 9.676 6,984,112 -0.17(-1.71%)
May 27, 2005 9.790 9.912 9.790 9.845 2,684,210 +0.05(+0.56%)
May 26, 2005 9.841 9.845 9.748 9.790 5,178,603 +0.00(+0.00%)
May 25, 2005 9.706 9.832 9.693 9.790 6,702,586 +0.04(+0.39%)
May 24, 2005 9.782 9.807 9.727 9.752 4,465,784 -0.05(-0.52%)
May 23, 2005 9.858 9.946 9.803 9.803 5,262,729 -0.12(-1.19%)
May 20, 2005 10.07 10.08 9.917 9.921 3,481,392 -0.09(-0.93%)
May 19, 2005 10.02 10.07 9.976 10.01 2,968,816 -0.01(-0.08%)
May 18, 2005 9.950 10.04 9.845 10.02 5,913,698 +0.16(+1.67%)
May 17, 2005 9.773 9.917 9.706 9.858 8,044,572 +0.07(+0.69%)
May 16, 2005 9.579 9.815 9.541 9.790 5,264,862 +0.22(+2.34%)
May 13, 2005 9.718 9.739 9.478 9.566 4,449,196 -0.10(-1.00%)
May 12, 2005 9.541 9.790 9.499 9.663 7,701,670 +0.13(+1.33%)
May 11, 2005 9.512 9.579 9.410 9.537 4,935,941 +0.03(+0.27%)
May 10, 2005 9.588 9.588 9.486 9.512 5,313,678 -0.13(-1.36%)
May 09, 2005 9.617 9.689 9.558 9.642 4,052,737 +0.03(+0.31%)
May 06, 2005 9.739 9.777 9.613 9.613 5,257,989 -0.09(-0.96%)
May 05, 2005 9.765 9.917 9.672 9.706 5,555,392 -0.08(-0.78%)
May 04, 2005 9.676 9.807 9.663 9.782 5,538,093 +0.12(+1.27%)
May 03, 2005 9.571 9.689 9.550 9.659 5,591,887 +0.11(+1.10%)
May 02, 2005 9.579 9.680 9.490 9.554 5,022,674 -0.00(-0.04%)
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%)
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