Financial News

TJX Companies (NY: TJX )

79.46 -0.73 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 47.17 47.74 47.11 47.44 5,875,483 -0.35(-0.73%)
Jul 30, 2014 46.98 47.89 46.91 47.79 4,758,147 +1.06(+2.27%)
Jul 29, 2014 46.95 47.23 46.73 46.73 3,233,296 -0.13(-0.28%)
Jul 28, 2014 47.07 47.24 46.83 46.86 4,355,161 +0.08(+0.17%)
Jul 25, 2014 47.21 47.42 46.77 46.78 3,474,009 -0.59(-1.24%)
Jul 24, 2014 47.57 47.84 47.34 47.37 3,940,828 +0.10(+0.21%)
Jul 23, 2014 46.87 47.40 46.86 47.27 4,097,576 +0.55(+1.18%)
Jul 22, 2014 47.00 47.03 46.67 46.72 3,280,478 +0.08(+0.17%)
Jul 21, 2014 47.05 47.07 46.30 46.64 4,033,468 -0.53(-1.11%)
Jul 18, 2014 46.69 47.19 46.21 47.16 4,116,927 +0.67(+1.44%)
Jul 17, 2014 46.61 46.89 46.41 46.50 6,715,166 -0.31(-0.67%)
Jul 16, 2014 48.02 48.02 46.76 46.81 9,413,153 -1.21(-2.52%)
Jul 15, 2014 47.43 48.07 47.35 48.02 5,364,656 +0.44(+0.92%)
Jul 14, 2014 48.03 48.03 47.40 47.58 3,549,285 -0.09(-0.19%)
Jul 11, 2014 47.73 47.89 47.46 47.67 3,148,572 -0.20(-0.43%)
Jul 10, 2014 47.99 48.29 47.72 47.88 4,539,713 -0.62(-1.28%)
Jul 09, 2014 48.02 48.72 47.99 48.50 4,620,994 +0.56(+1.17%)
Jul 08, 2014 47.54 48.04 47.30 47.94 5,042,916 +0.39(+0.82%)
Jul 07, 2014 47.74 47.93 47.42 47.55 5,925,496 -0.35(-0.72%)
Jul 03, 2014 47.85 47.89 47.89 47.89 2,455,987 +0.08(+0.17%)
Jul 02, 2014 47.56 48.04 47.55 47.81 3,539,767 +0.18(+0.37%)
Jul 01, 2014 47.24 47.73 47.21 47.64 3,943,970 +0.32(+0.68%)
Jun 30, 2014 47.03 47.39 47.03 47.32 5,445,643 +0.34(+0.72%)
Jun 27, 2014 46.91 47.25 46.85 46.98 6,007,010 -0.04(-0.09%)
Jun 26, 2014 47.35 47.43 46.26 47.02 8,094,095 -0.28(-0.60%)
Jun 25, 2014 47.89 47.98 47.14 47.31 9,505,887 -0.62(-1.30%)
Jun 24, 2014 48.78 48.82 47.91 47.93 5,514,602 -0.86(-1.77%)
Jun 23, 2014 48.78 49.01 48.55 48.79 3,900,849 -0.12(-0.25%)
Jun 20, 2014 49.30 49.37 48.86 48.92 6,030,075 -0.15(-0.31%)
Jun 19, 2014 49.48 49.48 49.02 49.07 3,466,209 -0.39(-0.79%)
Jun 18, 2014 48.71 49.50 48.69 49.46 3,500,499 +0.73(+1.50%)
Jun 17, 2014 48.74 48.86 48.38 48.73 3,625,756 +0.03(+0.05%)
Jun 16, 2014 48.79 48.82 48.43 48.70 3,431,397 -0.07(-0.15%)
Jun 13, 2014 48.72 48.86 48.47 48.78 3,489,147 +0.09(+0.18%)
Jun 12, 2014 49.27 49.32 48.57 48.69 4,765,711 -0.69(-1.41%)
Jun 11, 2014 49.70 49.72 49.27 49.38 4,572,005 -0.53(-1.05%)
Jun 10, 2014 49.91 50.08 49.69 49.91 3,607,441 -0.32(-0.64%)
Jun 06, 2014 49.98 50.60 49.92 50.23 5,368,720 +0.36(+0.71%)
Jun 05, 2014 49.40 49.91 49.11 49.87 7,363,338 +0.44(+0.88%)
Jun 04, 2014 48.28 49.49 48.18 49.43 8,427,681 +1.16(+2.40%)
Jun 03, 2014 48.08 48.33 47.95 48.28 6,399,658 +0.09(+0.18%)
Jun 02, 2014 48.64 48.71 48.13 48.19 4,648,998 -0.28(-0.59%)
May 30, 2014 48.43 48.63 48.21 48.47 6,087,943 +0.00(+0.00%)
May 29, 2014 48.67 48.69 48.18 48.47 4,772,172 +0.13(+0.28%)
May 28, 2014 48.62 48.70 48.16 48.34 8,088,742 -0.32(-0.66%)
May 27, 2014 49.26 49.40 48.59 48.66 5,868,443 -0.44(-0.89%)
May 23, 2014 49.40 49.10 49.10 49.10 4,668,893 -0.41(-0.83%)
May 22, 2014 50.41 50.65 49.50 49.51 4,337,692 -0.88(-1.75%)
May 21, 2014 48.37 50.51 48.35 50.39 13,350,331 +2.36(+4.91%)
May 20, 2014 49.90 50.65 47.96 48.03 19,478,286 -3.96(-7.62%)
May 19, 2014 51.96 52.11 51.48 51.99 3,833,613 -0.14(-0.27%)
May 16, 2014 51.73 52.27 51.65 52.13 4,442,441 +0.39(+0.76%)
May 15, 2014 52.31 52.38 51.41 51.74 5,581,576 -0.90(-1.71%)
May 14, 2014 52.59 53.16 52.55 52.64 3,777,221 +0.04(+0.08%)
May 13, 2014 53.17 53.19 52.49 52.59 2,998,344 -0.54(-1.01%)
May 12, 2014 52.10 53.21 52.10 53.13 4,440,026 +1.23(+2.38%)
May 09, 2014 51.40 51.93 51.20 51.90 3,265,844 +0.58(+1.12%)
May 08, 2014 50.89 51.69 50.69 51.32 3,792,411 +0.54(+1.07%)
May 07, 2014 50.70 50.83 50.30 50.78 3,262,020 +0.16(+0.32%)
May 06, 2014 51.35 51.38 50.58 50.62 3,561,547 -0.95(-1.84%)
May 05, 2014 51.68 52.08 51.45 51.57 2,089,037 -0.25(-0.48%)
May 02, 2014 51.66 52.41 51.66 51.82 1,847,087 +0.11(+0.21%)
May 01, 2014 51.61 52.17 51.45 51.71 2,945,421 +0.07(+0.14%)
Apr 30, 2014 51.96 52.15 51.52 51.64 3,003,179 -0.24(-0.46%)
Apr 29, 2014 52.21 52.25 51.75 51.88 2,944,500 -0.08(-0.15%)
Apr 28, 2014 51.87 52.41 51.42 51.96 3,305,931 +0.35(+0.69%)
Apr 25, 2014 51.66 52.00 51.34 51.61 2,620,106 -0.10(-0.19%)
Apr 24, 2014 52.39 52.45 51.51 51.70 3,589,677 -0.53(-1.02%)
Apr 23, 2014 52.93 53.11 52.21 52.24 2,962,426 -0.75(-1.42%)
Apr 22, 2014 52.66 53.12 52.36 52.99 3,113,482 +0.28(+0.52%)
Apr 21, 2014 52.10 52.75 52.10 52.72 3,533,357 +0.61(+1.18%)
Apr 17, 2014 52.27 52.10 52.10 52.10 2,436,714 -0.29(-0.56%)
Apr 16, 2014 52.49 52.67 52.02 52.40 2,579,612 +0.31(+0.60%)
Apr 15, 2014 51.85 52.21 51.44 52.09 4,621,635 +0.35(+0.67%)
Apr 14, 2014 51.70 51.87 51.23 51.74 6,660,276 +0.41(+0.80%)
Apr 11, 2014 51.86 51.92 51.15 51.33 4,621,230 -0.93(-1.78%)
Apr 10, 2014 53.39 53.60 52.23 52.26 3,076,109 -1.22(-2.27%)
Apr 09, 2014 53.70 53.72 52.65 53.48 3,767,759 -0.18(-0.33%)
Apr 08, 2014 52.94 53.71 52.61 53.66 2,648,746 +0.51(+0.95%)
Apr 07, 2014 54.24 54.30 52.88 53.15 3,465,484 -1.15(-2.12%)
Apr 04, 2014 54.97 55.10 54.24 54.31 3,157,175 -0.33(-0.60%)
Apr 03, 2014 55.19 55.35 54.45 54.63 3,509,761 -0.54(-0.98%)
Apr 02, 2014 54.47 55.24 54.46 55.18 3,333,672 +0.86(+1.59%)
Apr 01, 2014 54.00 54.37 53.93 54.31 2,833,374 +0.48(+0.89%)
Mar 31, 2014 53.64 53.90 53.38 53.83 3,695,863 +0.49(+0.92%)
Mar 28, 2014 52.73 53.40 52.75 53.35 2,912,078 +0.62(+1.18%)
Mar 27, 2014 52.94 53.26 52.63 52.73 3,291,622 -0.23(-0.44%)
Mar 26, 2014 53.44 53.49 52.82 52.96 4,572,945 -0.35(-0.67%)
Mar 25, 2014 54.08 54.15 53.21 53.31 4,092,129 -0.45(-0.84%)
Mar 24, 2014 54.86 55.05 53.76 53.76 3,501,857 -1.05(-1.91%)
Mar 21, 2014 54.26 54.96 54.09 54.81 8,382,869 +0.94(+1.75%)
Mar 20, 2014 53.57 54.07 53.56 53.87 3,189,523 +0.16(+0.30%)
Mar 19, 2014 53.95 54.24 53.44 53.71 3,873,624 -0.26(-0.48%)
Mar 18, 2014 55.02 55.02 53.94 53.97 4,268,589 -1.11(-2.01%)
Mar 17, 2014 54.63 55.17 54.38 55.08 3,425,464 +0.62(+1.14%)
Mar 14, 2014 54.14 54.81 54.09 54.46 2,696,448 +0.26(+0.47%)
Mar 13, 2014 54.79 54.87 54.07 54.20 2,494,999 -0.40(-0.73%)
Mar 12, 2014 54.58 54.74 54.19 54.60 3,524,175 -0.29(-0.53%)
Mar 11, 2014 55.28 55.36 54.75 54.89 2,748,515 -0.35(-0.63%)
Mar 10, 2014 54.62 55.29 54.55 55.24 3,425,543 +0.46(+0.84%)
Mar 07, 2014 54.43 54.86 54.28 54.78 2,995,199 +0.51(+0.95%)
Mar 06, 2014 54.82 54.82 53.86 54.26 4,332,552 -0.53(-0.97%)
Mar 05, 2014 54.70 55.03 54.61 54.79 3,519,872 +0.17(+0.31%)
Mar 04, 2014 54.42 54.79 54.42 54.62 2,752,587 +0.58(+1.07%)
Mar 03, 2014 53.99 54.35 53.66 54.05 4,157,341 -0.51(-0.93%)
Feb 28, 2014 53.97 54.63 53.61 54.55 5,864,814 +0.65(+1.20%)
Feb 27, 2014 53.49 54.15 53.27 53.91 6,752,353 +0.39(+0.73%)
Feb 26, 2014 54.62 55.23 53.40 53.52 9,071,850 -0.62(-1.15%)
Feb 25, 2014 53.58 54.38 53.17 54.14 6,638,873 +0.53(+0.99%)
Feb 24, 2014 53.42 54.15 53.33 53.60 4,438,907 +0.28(+0.52%)
Feb 21, 2014 53.38 53.68 53.04 53.33 4,612,261 +0.05(+0.10%)
Feb 20, 2014 53.28 53.55 52.65 53.28 3,862,042 +0.15(+0.28%)
Feb 19, 2014 53.43 53.84 53.07 53.12 3,513,750 -0.34(-0.63%)
Feb 18, 2014 53.26 53.60 53.05 53.46 4,293,835 +0.39(+0.74%)
Feb 14, 2014 53.18 53.07 53.07 53.07 3,834,369 -0.34(-0.63%)
Feb 13, 2014 53.16 53.72 53.01 53.41 3,673,526 +0.04(+0.07%)
Feb 12, 2014 53.34 53.82 53.18 53.37 2,971,375 +0.15(+0.28%)
Feb 11, 2014 52.62 53.39 52.44 53.22 3,827,187 +0.75(+1.43%)
Feb 10, 2014 52.72 52.73 51.98 52.47 3,427,917 -0.15(-0.29%)
Feb 07, 2014 52.78 53.15 52.30 52.62 4,357,448 +0.04(+0.07%)
Feb 06, 2014 51.32 52.68 51.06 52.59 6,817,586 +1.42(+2.77%)
Feb 05, 2014 49.59 51.30 49.43 51.17 8,643,377 +1.56(+3.14%)
Feb 04, 2014 50.05 50.10 49.52 49.61 3,965,969 -0.19(-0.37%)
Feb 03, 2014 50.78 50.78 49.62 49.80 6,460,556 -0.99(-1.95%)
Jan 31, 2014 50.29 51.10 50.00 50.79 4,870,793 -0.13(-0.26%)
Jan 30, 2014 51.09 51.21 50.63 50.92 4,012,654 +0.23(+0.45%)
Jan 29, 2014 50.92 51.37 50.57 50.69 5,093,445 -0.80(-1.55%)
Jan 28, 2014 51.51 52.03 51.41 51.49 4,686,353 +0.04(+0.09%)
Jan 27, 2014 51.03 51.67 50.13 51.45 6,358,982 +0.31(+0.61%)
Jan 24, 2014 51.40 51.77 51.14 51.14 4,520,912 -0.58(-1.11%)
Jan 23, 2014 52.13 52.31 51.61 51.71 6,184,070 -0.70(-1.33%)
Jan 22, 2014 53.39 53.40 52.36 52.41 8,278,231 -0.90(-1.69%)
Jan 21, 2014 54.34 54.75 52.68 53.31 8,016,486 -1.46(-2.67%)
Jan 17, 2014 55.09 54.77 54.77 54.77 5,442,156 -0.24(-0.43%)
Jan 16, 2014 55.32 55.54 54.92 55.01 3,465,558 -0.37(-0.67%)
Jan 15, 2014 55.66 55.83 55.24 55.39 2,951,161 -0.27(-0.49%)
Jan 14, 2014 55.78 55.78 55.24 55.66 3,888,058 -0.04(-0.08%)
Jan 13, 2014 56.59 57.01 55.57 55.70 4,115,094 -1.01(-1.78%)
Jan 10, 2014 56.37 56.73 56.23 56.71 3,252,791 +0.65(+1.15%)
Jan 09, 2014 56.31 56.48 55.99 56.07 2,846,447 -0.16(-0.28%)
Jan 08, 2014 56.03 56.28 55.70 56.23 3,442,628 +0.28(+0.51%)
Jan 07, 2014 55.78 56.66 55.74 55.94 3,553,972 +0.24(+0.43%)
Jan 06, 2014 56.51 56.69 55.66 55.70 3,540,860 -0.61(-1.08%)
Jan 03, 2014 56.01 56.79 56.01 56.32 1,865,530 +0.11(+0.19%)
Jan 02, 2014 56.10 56.96 55.95 56.21 2,367,455 -0.22(-0.39%)
Dec 31, 2013 56.07 56.43 56.43 56.43 1,838,709 +0.36(+0.65%)
Dec 30, 2013 56.16 56.42 55.77 56.07 1,989,170 -0.05(-0.09%)
Dec 27, 2013 56.45 56.47 55.89 56.12 1,865,952 -0.24(-0.42%)
Dec 26, 2013 55.96 56.50 55.94 56.36 1,814,184 +0.55(+0.98%)
Dec 24, 2013 55.77 56.12 55.66 55.81 1,320,913 +0.28(+0.51%)
Dec 23, 2013 55.64 55.77 55.31 55.53 2,403,139 +0.19(+0.35%)
Dec 20, 2013 55.40 55.91 55.22 55.33 5,806,982 -0.05(-0.10%)
Dec 19, 2013 55.21 55.41 54.86 55.39 3,555,839 +0.04(+0.08%)
Dec 18, 2013 54.29 55.36 54.09 55.34 4,074,722 +1.01(+1.86%)
Dec 17, 2013 54.76 54.85 54.33 54.33 2,767,340 -0.23(-0.42%)
Dec 16, 2013 54.23 54.76 54.09 54.56 3,252,356 +0.40(+0.74%)
Dec 13, 2013 54.47 54.49 54.10 54.16 3,319,148 -0.07(-0.13%)
Dec 12, 2013 54.40 54.77 54.08 54.23 3,802,062 -0.09(-0.16%)
Dec 11, 2013 55.17 55.28 54.24 54.32 4,166,968 -0.73(-1.33%)
Dec 10, 2013 54.86 55.32 54.81 55.06 3,722,815 +0.11(+0.19%)
Dec 09, 2013 56.21 56.21 54.81 54.95 4,481,342 -0.25(-0.45%)
Dec 06, 2013 55.54 55.57 54.78 55.20 3,760,246 +0.10(+0.18%)
Dec 05, 2013 55.40 55.70 55.06 55.10 3,707,400 -0.34(-0.61%)
Dec 04, 2013 54.94 55.62 54.57 55.44 5,627,111 +0.14(+0.26%)
Dec 03, 2013 55.18 55.46 54.97 55.30 3,855,032 -0.23(-0.41%)
Dec 02, 2013 55.77 56.18 55.39 55.53 5,047,313 -0.15(-0.27%)
Nov 29, 2013 56.19 56.48 55.65 55.68 2,600,150 -0.34(-0.60%)
Nov 27, 2013 55.98 56.11 55.78 56.01 2,861,490 +0.19(+0.35%)
Nov 26, 2013 56.03 56.27 55.80 55.82 4,380,513 -0.11(-0.19%)
Nov 25, 2013 56.29 56.67 55.78 55.93 3,219,022 +0.09(+0.16%)
Nov 22, 2013 56.03 56.16 55.49 55.84 5,917,830 -0.82(-1.45%)
Nov 21, 2013 56.01 56.75 55.94 56.66 3,758,041 +0.64(+1.14%)
Nov 20, 2013 55.89 56.35 55.79 56.02 4,255,408 +0.13(+0.24%)
Nov 19, 2013 55.41 56.61 55.37 55.89 4,308,864 +0.56(+1.01%)
Nov 18, 2013 56.47 56.47 55.09 55.33 5,143,471 -0.91(-1.62%)
Nov 15, 2013 55.70 56.25 55.54 56.24 2,790,156 +0.45(+0.81%)
Nov 14, 2013 55.60 55.87 55.20 55.79 2,479,979 +0.26(+0.46%)
Nov 13, 2013 54.52 55.57 54.45 55.54 3,265,207 +0.97(+1.79%)
Nov 12, 2013 54.42 54.68 54.27 54.56 2,551,125 +0.07(+0.12%)
Nov 11, 2013 54.52 54.80 54.22 54.50 2,985,307 -0.03(-0.05%)
Nov 08, 2013 53.60 54.52 53.60 54.52 2,598,052 +0.98(+1.83%)
Nov 07, 2013 54.71 54.98 53.31 53.54 4,778,088 -0.98(-1.80%)
Nov 06, 2013 54.33 54.72 53.91 54.52 3,281,284 +0.38(+0.70%)
Nov 05, 2013 53.53 54.25 53.39 54.14 2,978,081 +0.41(+0.76%)
Nov 04, 2013 53.77 53.89 53.43 53.74 2,249,340 -0.04(-0.08%)
Nov 01, 2013 53.85 54.14 53.45 53.78 3,440,825 +0.08(+0.15%)
Oct 31, 2013 53.12 53.82 52.86 53.70 5,005,452 +0.49(+0.91%)
Oct 30, 2013 53.09 53.89 53.05 53.21 4,366,498 +0.18(+0.33%)
Oct 29, 2013 52.13 53.06 52.12 53.04 4,042,165 +1.13(+2.18%)
Oct 28, 2013 52.14 52.50 51.78 51.91 3,616,222 -0.30(-0.58%)
Oct 25, 2013 52.00 52.24 51.66 52.21 2,494,676 +0.27(+0.53%)
Oct 24, 2013 51.93 52.09 51.77 51.93 2,565,565 +0.08(+0.15%)
Oct 23, 2013 51.59 52.06 51.56 51.85 2,882,672 +0.10(+0.19%)
Oct 22, 2013 51.51 52.00 51.15 51.76 4,107,236 +0.89(+1.75%)
Oct 21, 2013 51.03 51.22 50.52 50.86 3,533,172 -0.17(-0.33%)
Oct 18, 2013 51.03 51.03 50.49 51.03 3,046,013 +0.19(+0.36%)
Oct 17, 2013 50.77 50.98 50.37 50.85 4,516,602 -0.14(-0.28%)
Oct 16, 2013 49.46 51.04 49.39 50.99 4,343,906 +1.85(+3.76%)
Oct 15, 2013 49.60 49.60 48.97 49.14 2,821,454 -0.49(-1.00%)
Oct 14, 2013 48.82 49.73 48.81 49.64 2,297,359 +0.55(+1.12%)
Oct 11, 2013 49.11 49.12 48.66 49.09 2,664,470 -0.14(-0.29%)
Oct 10, 2013 48.89 49.23 48.79 49.23 2,560,529 +0.72(+1.49%)
Oct 09, 2013 48.45 48.82 48.29 48.51 2,847,345 +0.21(+0.44%)
Oct 08, 2013 48.97 49.10 48.26 48.29 2,311,817 -0.61(-1.25%)
Oct 07, 2013 49.42 49.60 48.89 48.90 2,663,216 -0.87(-1.76%)
Oct 04, 2013 49.64 50.07 49.50 49.78 1,916,018 +0.14(+0.28%)
Oct 03, 2013 50.00 50.10 49.31 49.64 2,364,001 -0.46(-0.92%)
Oct 02, 2013 49.88 50.22 49.69 50.10 2,344,212 -0.06(-0.12%)
Oct 01, 2013 49.88 50.26 49.82 50.16 2,094,837 +0.34(+0.69%)
Sep 30, 2013 49.38 49.98 49.35 49.81 3,276,201 -0.07(-0.14%)
Sep 27, 2013 49.87 49.93 49.66 49.88 2,245,487 +0.00(+0.00%)
Sep 26, 2013 49.26 49.90 49.20 49.88 3,285,911 +0.75(+1.53%)
Sep 25, 2013 49.51 49.66 48.99 49.13 3,264,778 -0.22(-0.45%)
Sep 24, 2013 49.50 49.51 48.99 49.35 5,584,030 -0.22(-0.45%)
Sep 23, 2013 49.75 49.77 49.31 49.58 2,860,560 -0.42(-0.85%)
Sep 20, 2013 50.18 50.18 49.68 50.00 4,644,355 -0.11(-0.21%)
Sep 19, 2013 50.35 50.49 49.91 50.11 5,138,636 -0.11(-0.21%)
Sep 18, 2013 49.33 50.28 49.13 50.21 4,244,389 +0.80(+1.61%)
Sep 17, 2013 48.82 49.52 48.77 49.42 3,627,657 +0.57(+1.18%)
Sep 16, 2013 48.21 48.99 48.16 48.84 3,585,753 +0.96(+2.01%)
Sep 13, 2013 47.86 47.90 47.45 47.88 2,107,037 +0.11(+0.22%)
Sep 12, 2013 48.14 48.18 47.68 47.77 3,051,650 -0.43(-0.90%)
Sep 11, 2013 47.69 48.44 47.66 48.21 3,447,097 +0.57(+1.21%)
Sep 10, 2013 47.67 47.69 47.39 47.63 3,757,578 -0.03(-0.06%)
Sep 09, 2013 47.37 47.68 47.36 47.66 2,835,525 +0.03(+0.06%)
Sep 06, 2013 47.85 48.04 47.17 47.63 3,387,798 -0.18(-0.37%)
Sep 05, 2013 47.64 48.09 47.59 47.81 2,830,084 +0.22(+0.46%)
Sep 04, 2013 47.01 47.85 46.92 47.59 3,197,381 +0.65(+1.39%)
Sep 03, 2013 46.99 47.52 46.81 46.93 2,610,379 +0.36(+0.78%)
Aug 30, 2013 46.91 46.95 46.43 46.57 2,824,629 -0.25(-0.53%)
Aug 29, 2013 46.55 47.08 46.40 46.82 2,621,828 +0.18(+0.38%)
Aug 28, 2013 46.87 47.00 46.62 46.64 2,488,091 -0.13(-0.28%)
Aug 27, 2013 47.30 47.43 46.73 46.77 3,412,054 -0.95(-2.00%)
Aug 26, 2013 48.06 48.29 47.67 47.73 2,424,856 -0.36(-0.75%)
Aug 23, 2013 47.91 48.14 47.70 48.09 3,200,779 +0.25(+0.52%)
Aug 22, 2013 47.81 48.04 47.52 47.84 3,262,445 +0.04(+0.07%)
Aug 21, 2013 47.70 48.14 47.34 47.81 5,693,447 -0.11(-0.22%)
Aug 20, 2013 46.82 48.06 46.48 47.91 9,170,591 +3.08(+6.88%)
Aug 19, 2013 44.53 45.04 44.44 44.83 4,872,382 +0.24(+0.53%)
Aug 16, 2013 44.74 45.30 44.58 44.59 4,982,000 -0.26(-0.57%)
Aug 15, 2013 45.55 45.55 44.68 44.85 3,560,512 -1.06(-2.31%)
Aug 14, 2013 46.34 46.39 45.71 45.91 3,119,678 -0.63(-1.35%)
Aug 13, 2013 46.15 46.59 46.07 46.54 2,660,167 +0.38(+0.81%)
Aug 12, 2013 45.95 46.28 45.85 46.16 3,416,539 +0.00(+0.00%)
Aug 09, 2013 46.39 46.49 46.05 46.16 2,773,840 -0.34(-0.74%)
Aug 08, 2013 46.78 46.93 46.42 46.50 2,396,198 -0.09(-0.19%)
Aug 07, 2013 47.18 47.20 46.47 46.59 3,448,519 -0.77(-1.62%)
Aug 06, 2013 47.61 47.61 47.00 47.36 4,085,015 -0.43(-0.90%)
Aug 05, 2013 47.36 47.83 47.28 47.79 3,425,094 +0.28(+0.59%)
Aug 02, 2013 46.91 47.64 46.75 47.51 4,068,271 +0.40(+0.84%)
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