Financial News

TJX Companies (NY: TJX )

64.70 USD -0.50 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.46 48.83 48.26 48.63 6,127,908 +0.25(+0.51%)
Jul 30, 2018 48.55 48.91 48.28 48.38 4,374,760 +0.11(+0.23%)
Jul 27, 2018 48.83 49.15 48.17 48.28 3,515,200 -0.48(-0.99%)
Jul 26, 2018 49.01 49.47 48.65 48.76 4,894,876 -0.08(-0.16%)
Jul 25, 2018 48.54 48.92 48.38 48.84 5,311,002 +0.33(+0.69%)
Jul 24, 2018 48.94 48.94 48.26 48.51 4,871,976 -0.27(-0.56%)
Jul 23, 2018 48.58 49.06 48.55 48.78 4,408,176 +0.24(+0.50%)
Jul 20, 2018 49.01 48.48 48.53 5,288,836 -0.31(-0.63%)
Jul 19, 2018 48.29 48.99 48.25 48.85 5,905,166 +0.54(+1.11%)
Jul 18, 2018 48.18 48.42 47.87 48.31 5,564,184 +0.16(+0.33%)
Jul 17, 2018 47.55 48.37 47.55 48.15 6,034,426 +0.56(+1.17%)
Jul 16, 2018 47.72 47.79 47.35 47.60 3,691,420 -0.07(-0.15%)
Jul 13, 2018 47.14 47.69 47.10 47.67 4,376,090 +0.54(+1.15%)
Jul 12, 2018 47.51 47.68 47.10 47.12 8,791,808 -0.55(-1.16%)
Jul 11, 2018 47.28 47.88 47.26 47.68 5,030,582 +0.17(+0.35%)
Jul 10, 2018 47.76 47.80 47.19 47.51 9,525,358 -0.33(-0.70%)
Jul 09, 2018 48.00 48.02 47.72 47.85 4,198,448 +0.07(+0.16%)
Jul 06, 2018 47.49 47.97 47.47 47.78 5,006,012 +0.24(+0.50%)
Jul 05, 2018 47.67 47.81 47.32 47.53 5,190,558 -0.04(-0.08%)
Jul 03, 2018 47.58 47.58 47.58 0 +0.12(+0.25%)
Jul 02, 2018 47.40 47.55 47.11 47.46 5,682,766 -0.13(-0.28%)
Jun 29, 2018 48.03 48.22 47.58 47.59 5,823,876 -0.08(-0.16%)
Jun 28, 2018 47.22 47.82 47.01 47.67 5,972,964 +0.56(+1.19%)
Jun 27, 2018 47.61 48.15 47.07 47.10 5,050,442 -0.48(-1.01%)
Jun 26, 2018 47.04 47.62 46.81 47.58 5,374,736 -0.02(-0.04%)
Jun 25, 2018 47.64 48.05 47.28 47.60 5,661,180 +0.06(+0.14%)
Jun 22, 2018 48.17 48.22 47.33 47.54 7,976,072 -0.60(-1.26%)
Jun 21, 2018 48.01 48.28 47.50 48.15 6,338,690 -0.22(-0.44%)
Jun 20, 2018 48.19 48.41 47.90 48.36 6,138,212 +0.49(+1.01%)
Jun 19, 2018 47.40 47.92 47.32 47.88 5,693,134 -0.10(-0.22%)
Jun 18, 2018 47.37 48.31 47.26 47.98 7,662,722 +0.40(+0.83%)
Jun 15, 2018 47.62 47.28 47.58 9,489,132 +0.31(+0.65%)
Jun 14, 2018 47.31 47.58 46.96 47.28 5,440,686 -0.09(-0.18%)
Jun 13, 2018 47.63 47.85 47.24 47.37 6,287,800 -0.34(-0.72%)
Jun 12, 2018 47.49 47.96 47.12 47.71 6,814,416 +0.20(+0.43%)
Jun 11, 2018 47.47 47.85 47.26 47.51 5,431,910 +0.03(+0.07%)
Jun 08, 2018 47.19 47.63 47.06 47.47 6,063,732 +0.22(+0.47%)
Jun 07, 2018 47.35 47.79 47.10 47.25 7,813,018 +0.10(+0.21%)
Jun 06, 2018 47.15 8,988,098 +0.14(+0.29%)
Jun 05, 2018 46.50 47.04 46.20 47.01 8,378,592 +0.54(+1.16%)
Jun 04, 2018 45.74 46.49 45.56 46.47 7,549,830 +1.26(+2.80%)
Jun 01, 2018 45.26 45.62 45.14 45.21 7,984,296 +0.05(+0.11%)
May 31, 2018 44.92 45.42 44.72 45.16 10,902,936 +0.27(+0.60%)
May 30, 2018 44.22 44.95 44.09 44.89 8,087,090 +0.70(+1.60%)
May 29, 2018 43.99 44.39 43.79 44.19 5,492,494 +0.13(+0.30%)
May 25, 2018 44.05 44.05 44.05 0 -0.31(-0.71%)
May 24, 2018 43.72 44.74 43.72 44.37 8,095,008 +0.42(+0.97%)
May 23, 2018 43.46 44.28 43.41 43.95 12,248,746 +0.22(+0.50%)
May 22, 2018 43.35 44.38 42.81 43.72 16,548,270 +1.38(+3.25%)
May 21, 2018 42.41 42.71 42.03 42.35 9,912,874 -0.05(-0.11%)
May 18, 2018 42.87 43.02 42.28 42.40 11,738,462 -0.74(-1.72%)
May 17, 2018 42.46 43.40 42.46 43.13 9,906,248 +0.54(+1.27%)
May 16, 2018 42.99 43.65 42.53 42.60 6,624,288 -0.20(-0.47%)
May 15, 2018 42.49 42.99 42.40 42.79 5,343,844 +0.33(+0.79%)
May 14, 2018 42.29 42.68 42.22 42.46 7,048,368 +0.42(+1.01%)
May 11, 2018 41.62 42.21 41.57 42.03 4,849,476 +0.40(+0.96%)
May 10, 2018 41.70 41.83 41.15 41.63 6,141,670 -0.31(-0.74%)
May 09, 2018 41.29 41.97 41.19 41.95 6,315,352 +0.65(+1.59%)
May 08, 2018 40.99 41.32 40.83 41.29 5,070,292 +0.35(+0.84%)
May 07, 2018 41.47 41.47 40.65 40.95 5,789,084 -0.47(-1.13%)
May 04, 2018 41.56 41.68 41.13 41.42 6,286,232 -0.36(-0.87%)
May 03, 2018 41.74 42.01 41.07 41.78 6,035,722 +0.01(+0.04%)
May 02, 2018 41.60 42.15 41.21 41.76 6,230,532 -0.02(-0.05%)
May 01, 2018 42.39 42.40 41.29 41.78 6,360,410 -0.64(-1.51%)
Apr 30, 2018 43.40 43.62 42.40 42.42 8,206,034 -0.83(-1.91%)
Apr 27, 2018 42.62 43.37 42.41 43.25 7,967,556 +0.70(+1.65%)
Apr 26, 2018 41.79 42.56 41.51 42.55 6,064,814 +0.88(+2.12%)
Apr 25, 2018 41.42 41.79 41.13 41.67 4,648,148 +0.12(+0.29%)
Apr 24, 2018 41.79 42.18 41.38 41.54 6,077,476 -0.07(-0.17%)
Apr 23, 2018 41.27 41.81 41.16 41.62 4,530,482 +0.38(+0.91%)
Apr 20, 2018 41.29 41.43 40.97 41.24 7,545,806 -0.08(-0.19%)
Apr 19, 2018 41.51 41.79 41.10 41.32 6,375,412 -0.27(-0.65%)
Apr 18, 2018 41.83 42.24 41.56 41.59 4,879,994 -0.13(-0.32%)
Apr 17, 2018 41.75 42.10 41.70 41.72 6,501,682 +0.35(+0.86%)
Apr 16, 2018 40.99 41.59 40.85 41.37 6,903,518 +0.74(+1.82%)
Apr 13, 2018 41.42 41.43 40.47 40.63 7,904,136 -0.63(-1.54%)
Apr 12, 2018 41.33 41.60 41.03 41.26 10,266,916 +0.24(+0.59%)
Apr 11, 2018 40.85 41.70 40.81 41.03 9,074,378 -0.16(-0.39%)
Apr 10, 2018 41.78 41.78 40.98 41.19 7,118,284 -0.12(-0.29%)
Apr 09, 2018 42.06 42.10 41.27 41.30 9,940,006 -0.42(-0.99%)
Apr 06, 2018 42.29 42.50 41.46 41.72 5,758,014 -0.76(-1.79%)
Apr 05, 2018 42.12 42.60 41.85 42.48 7,424,200 +0.49(+1.18%)
Apr 04, 2018 40.86 42.08 40.66 41.99 6,186,330 +0.82(+1.99%)
Apr 03, 2018 40.37 41.18 40.31 41.17 7,943,042 +0.89(+2.20%)
Apr 02, 2018 40.87 41.18 39.86 40.28 7,230,768 -0.50(-1.23%)
Mar 29, 2018 40.78 40.78 40.78 0 +0.43(+1.08%)
Mar 28, 2018 40.44 41.12 40.28 40.35 6,111,774 +0.12(+0.31%)
Mar 27, 2018 40.47 40.76 40.06 40.22 7,267,304 -0.31(-0.78%)
Mar 26, 2018 40.32 40.72 40.24 40.53 8,425,934 +0.60(+1.49%)
Mar 23, 2018 40.76 40.80 39.88 39.94 7,377,766 -0.56(-1.38%)
Mar 22, 2018 41.06 41.29 40.47 40.50 9,109,050 -0.94(-2.27%)
Mar 21, 2018 40.94 41.71 40.79 41.44 7,235,212 +0.52(+1.27%)
Mar 20, 2018 40.84 41.04 40.62 40.92 6,760,434 +0.22(+0.55%)
Mar 19, 2018 40.71 41.02 40.51 40.70 5,298,956 -0.01(-0.02%)
Mar 16, 2018 40.64 41.12 40.60 40.71 11,731,932 +0.04(+0.09%)
Mar 15, 2018 41.03 41.05 40.54 40.67 6,009,192 -0.27(-0.66%)
Mar 14, 2018 41.28 41.40 40.72 40.94 8,172,360 -0.21(-0.51%)
Mar 13, 2018 41.37 41.63 41.10 41.15 7,518,638 -0.08(-0.21%)
Mar 12, 2018 41.25 41.36 40.87 41.24 7,141,426 -0.10(-0.24%)
Mar 09, 2018 41.45 41.60 40.72 41.33 12,639,134 +0.00(+0.01%)
Mar 08, 2018 41.65 41.90 41.22 41.33 12,764,960 +0.02(+0.04%)
Mar 07, 2018 42.26 41.24 41.31 13,295,152 -0.88(-2.09%)
Mar 06, 2018 41.97 42.22 41.74 42.20 7,947,382 +0.28(+0.67%)
Mar 05, 2018 41.75 42.02 41.65 41.92 8,423,606 +0.09(+0.22%)
Mar 02, 2018 40.80 41.96 40.80 41.83 11,111,998 +0.41(+0.98%)
Mar 01, 2018 41.10 42.27 40.50 41.42 17,762,178 +0.08(+0.19%)
Feb 28, 2018 41.92 42.38 41.08 41.34 30,069,166 +2.69(+6.95%)
Feb 27, 2018 39.85 40.12 38.65 38.65 10,683,476 -0.77(-1.95%)
Feb 26, 2018 39.26 39.49 38.78 39.42 9,020,790 +0.44(+1.14%)
Feb 23, 2018 38.42 38.99 38.30 38.98 6,448,762 +0.78(+2.04%)
Feb 22, 2018 38.20 5,683,020 +0.28(+0.74%)
Feb 21, 2018 38.27 38.56 37.90 37.92 7,270,070 -0.27(-0.69%)
Feb 20, 2018 38.64 38.78 38.09 38.19 7,274,790 -0.75(-1.94%)
Feb 16, 2018 38.94 38.94 38.94 0 -0.05(-0.13%)
Feb 15, 2018 38.58 38.99 38.08 38.99 9,647,280 +0.71(+1.84%)
Feb 14, 2018 37.54 38.47 37.49 38.28 8,596,642 +0.51(+1.35%)
Feb 13, 2018 37.76 38.10 37.51 37.78 6,666,676 -0.08(-0.21%)
Feb 12, 2018 38.12 38.19 37.27 37.85 10,206,788 +0.03(+0.09%)
Feb 09, 2018 37.29 38.12 36.41 37.82 15,881,990 +0.64(+1.72%)
Feb 08, 2018 38.40 37.17 37.18 10,939,816 -0.92(-2.41%)
Feb 07, 2018 38.12 38.33 37.88 38.10 12,024,262 +0.10(+0.28%)
Feb 06, 2018 37.00 38.26 36.69 37.99 11,889,840 -0.75(-1.92%)
Feb 05, 2018 39.04 39.47 38.11 38.74 7,343,374 -0.49(-1.26%)
Feb 02, 2018 39.65 39.99 38.96 39.24 11,470,152 -0.81(-2.03%)
Feb 01, 2018 40.03 40.37 39.78 40.05 6,082,078 -0.11(-0.27%)
Jan 31, 2018 40.20 40.54 39.88 40.16 11,269,990 -0.01(-0.04%)
Jan 30, 2018 40.40 40.73 39.99 40.17 9,984,342 -0.24(-0.59%)
Jan 29, 2018 40.10 40.62 40.10 40.42 7,802,194 +0.16(+0.40%)
Jan 26, 2018 39.86 40.28 39.40 40.26 7,546,494 +0.62(+1.58%)
Jan 25, 2018 39.79 39.84 39.69 39.63 4,852,592 +0.01(+0.01%)
Jan 24, 2018 39.60 39.93 39.33 39.62 6,890,646 -0.03(-0.09%)
Jan 23, 2018 39.58 39.78 39.34 39.66 7,822,618 -0.07(-0.18%)
Jan 22, 2018 39.47 39.79 39.15 39.73 8,736,672 +0.28(+0.72%)
Jan 19, 2018 38.79 39.45 38.56 39.45 9,128,304 +0.82(+2.12%)
Jan 18, 2018 38.37 38.95 38.33 38.62 5,074,728 +0.33(+0.87%)
Jan 17, 2018 38.36 38.62 38.04 38.29 7,594,966 -0.00(-0.01%)
Jan 16, 2018 39.38 39.38 38.15 38.29 7,602,574 -0.85(-2.16%)
Jan 12, 2018 39.14 39.14 39.14 0 +0.70(+1.82%)
Jan 11, 2018 38.08 38.50 37.88 38.44 5,397,794 +0.31(+0.80%)
Jan 10, 2018 38.28 37.60 38.13 6,656,886 +0.38(+1.02%)
Jan 09, 2018 37.84 38.03 37.53 37.75 8,376,492 -0.08(-0.20%)
Jan 08, 2018 38.58 38.68 37.66 37.83 7,883,340 -0.75(-1.94%)
Jan 05, 2018 37.76 38.60 37.76 38.58 7,728,992 +0.86(+2.28%)
Jan 04, 2018 37.62 37.79 37.13 37.72 7,599,466 +0.06(+0.16%)
Jan 03, 2018 38.01 38.08 37.42 37.65 9,258,822 -0.69(-1.80%)
Jan 02, 2018 38.43 38.78 38.23 38.35 6,881,354 +0.12(+0.30%)
Dec 29, 2017 38.23 38.23 38.23 0 +0.04(+0.10%)
Dec 28, 2017 38.51 38.55 38.04 38.19 4,520,466 -0.30(-0.77%)
Dec 27, 2017 38.72 38.82 38.42 38.49 4,209,078 -0.24(-0.62%)
Dec 26, 2017 38.20 38.74 38.17 38.72 4,436,186 +0.60(+1.57%)
Dec 22, 2017 38.24 38.25 37.88 38.12 5,992,904 -0.03(-0.07%)
Dec 21, 2017 37.69 38.33 37.65 38.15 7,292,692 +0.25(+0.66%)
Dec 20, 2017 38.06 38.31 37.87 37.90 7,444,564 -0.13(-0.34%)
Dec 19, 2017 37.90 38.10 37.58 38.03 10,503,062 +0.29(+0.78%)
Dec 18, 2017 37.26 37.82 37.22 37.74 7,242,632 +0.65(+1.75%)
Dec 15, 2017 36.95 37.47 36.78 37.08 13,935,548 +0.38(+1.02%)
Dec 14, 2017 37.19 37.21 36.68 36.71 8,148,274 -0.24(-0.65%)
Dec 13, 2017 36.96 37.13 36.75 36.95 7,727,344 +0.14(+0.38%)
Dec 12, 2017 36.81 36.89 36.53 36.81 10,408,658 +0.16(+0.44%)
Dec 11, 2017 36.87 36.87 36.46 36.65 12,004,652 -0.29(-0.79%)
Dec 08, 2017 37.01 37.04 36.56 36.94 9,540,814 +0.02(+0.05%)
Dec 07, 2017 37.68 37.68 36.88 36.92 10,557,902 -0.61(-1.61%)
Dec 06, 2017 37.74 38.06 37.53 37.53 6,365,712 -0.27(-0.73%)
Dec 05, 2017 38.04 38.18 37.78 37.80 13,640,082 -0.70(-1.82%)
Dec 04, 2017 37.88 38.97 37.83 38.50 10,715,952 +0.83(+2.19%)
Dec 01, 2017 37.65 38.10 37.23 37.67 10,435,600 -0.10(-0.26%)
Nov 30, 2017 37.15 38.11 37.09 37.78 12,560,274 +0.39(+1.03%)
Nov 29, 2017 36.38 37.87 36.31 37.39 14,983,948 +1.06(+2.93%)
Nov 28, 2017 35.53 36.38 35.44 36.33 9,285,296 +0.85(+2.38%)
Nov 27, 2017 35.47 35.70 35.25 35.48 8,922,198 +0.04(+0.13%)
Nov 24, 2017 35.58 35.72 35.38 35.44 3,206,752 +0.15(+0.43%)
Nov 22, 2017 35.56 35.67 35.22 35.28 7,535,746 -0.33(-0.93%)
Nov 21, 2017 35.49 35.64 35.05 35.62 8,843,382 +0.02(+0.06%)
Nov 20, 2017 35.54 35.76 35.29 35.60 12,259,410 +0.09(+0.24%)
Nov 17, 2017 34.67 35.68 34.67 35.51 15,719,498 +0.98(+2.84%)
Nov 16, 2017 34.55 34.76 34.38 34.53 9,703,536 +0.01(+0.03%)
Nov 15, 2017 33.76 34.78 33.50 34.52 20,352,372 +0.55(+1.62%)
Nov 14, 2017 33.80 34.79 33.22 33.97 34,173,042 -1.41(-3.99%)
Nov 13, 2017 35.12 36.03 35.04 35.38 18,007,436 +0.27(+0.77%)
Nov 10, 2017 34.69 35.12 34.57 35.11 12,163,438 +0.49(+1.40%)
Nov 09, 2017 33.97 34.95 33.87 34.62 10,346,210 +0.63(+1.87%)
Nov 08, 2017 33.90 34.24 33.74 33.99 9,541,738 -0.16(-0.47%)
Nov 07, 2017 34.15 34.37 33.99 34.15 9,963,968 +0.04(+0.10%)
Nov 06, 2017 34.32 34.60 34.08 34.12 9,608,442 -0.18(-0.54%)
Nov 03, 2017 34.99 34.99 34.26 34.30 8,600,680 -0.81(-2.29%)
Nov 02, 2017 35.00 35.28 34.81 35.10 5,883,392 +0.24(+0.70%)
Nov 01, 2017 35.14 35.20 34.69 34.86 5,835,586 -0.04(-0.11%)
Oct 31, 2017 35.30 35.58 34.76 34.90 7,561,730 +0.23(+0.65%)
Oct 30, 2017 35.10 35.11 34.45 34.67 9,031,276 -0.60(-1.69%)
Oct 27, 2017 35.67 35.67 35.12 35.27 8,995,698 -0.47(-1.30%)
Oct 26, 2017 35.73 35.97 35.47 35.74 6,558,684 +0.01(+0.04%)
Oct 25, 2017 35.87 35.97 35.53 35.72 6,299,736 -0.15(-0.42%)
Oct 24, 2017 36.14 36.30 35.83 35.87 5,328,590 -0.23(-0.64%)
Oct 23, 2017 36.01 36.42 35.92 36.10 5,615,080 +0.05(+0.15%)
Oct 20, 2017 35.88 36.17 35.80 36.04 6,701,826 +0.34(+0.95%)
Oct 19, 2017 35.65 35.85 35.53 35.71 6,904,588 +0.05(+0.15%)
Oct 18, 2017 35.85 35.99 35.58 35.65 6,874,048 -0.25(-0.70%)
Oct 17, 2017 35.56 35.94 35.53 35.90 5,210,186 +0.32(+0.89%)
Oct 16, 2017 35.88 35.91 35.40 35.58 6,182,946 -0.45(-1.25%)
Oct 13, 2017 35.90 36.23 35.78 36.03 5,299,036 +0.15(+0.40%)
Oct 12, 2017 36.22 36.22 35.56 35.89 6,957,872 -0.39(-1.06%)
Oct 11, 2017 36.23 36.47 36.11 36.28 5,909,920 +0.15(+0.42%)
Oct 10, 2017 36.55 36.62 36.08 36.12 5,821,926 -0.39(-1.07%)
Oct 09, 2017 36.82 36.93 36.40 36.51 3,640,138 -0.28(-0.77%)
Oct 06, 2017 36.75 36.98 36.55 36.80 4,127,364 -0.10(-0.28%)
Oct 05, 2017 36.72 36.95 36.60 36.90 7,773,732 +0.08(+0.22%)
Oct 04, 2017 36.82 36.94 36.55 36.83 5,613,374 -0.08(-0.23%)
Oct 03, 2017 36.76 36.99 36.64 36.91 3,971,300 +0.21(+0.57%)
Oct 02, 2017 36.85 36.88 36.37 36.70 5,896,150 -0.17(-0.45%)
Sep 29, 2017 37.04 37.19 36.81 36.87 5,972,940 -0.11(-0.30%)
Sep 28, 2017 37.03 37.12 36.76 36.97 4,917,214 -0.11(-0.28%)
Sep 27, 2017 37.19 36.69 37.08 4,674,064 +0.19(+0.52%)
Sep 26, 2017 37.00 37.19 36.76 36.89 5,863,654 -0.03(-0.07%)
Sep 25, 2017 36.26 36.99 36.15 36.92 10,140,022 +0.69(+1.90%)
Sep 22, 2017 36.33 36.45 36.08 36.22 8,517,494 -0.19(-0.51%)
Sep 21, 2017 36.27 36.58 36.22 36.41 7,468,030 +0.20(+0.55%)
Sep 20, 2017 36.40 36.41 35.97 36.21 9,761,294 -0.21(-0.56%)
Sep 19, 2017 36.79 36.83 36.40 36.42 5,666,790 -0.29(-0.80%)
Sep 18, 2017 36.94 36.95 36.56 36.71 3,889,828 -0.16(-0.43%)
Sep 15, 2017 36.60 36.88 36.28 36.87 8,045,572 +0.26(+0.72%)
Sep 14, 2017 36.76 36.78 36.43 36.60 6,972,154 -0.14(-0.38%)
Sep 13, 2017 36.83 37.11 36.70 36.74 7,605,838 -0.03(-0.07%)
Sep 12, 2017 36.50 37.15 36.50 36.77 5,713,820 +0.35(+0.96%)
Sep 11, 2017 36.20 36.50 36.00 36.42 6,392,532 +0.22(+0.62%)
Sep 08, 2017 36.49 36.49 35.86 36.20 5,362,808 -0.26(-0.73%)
Sep 07, 2017 36.75 36.83 36.28 36.46 5,414,508 -0.05(-0.15%)
Sep 06, 2017 36.20 36.55 36.17 36.51 6,045,672 +0.35(+0.95%)
Sep 05, 2017 36.08 36.28 35.86 36.17 6,549,464 -0.02(-0.06%)
Sep 01, 2017 36.22 36.41 36.08 36.19 5,649,464 +0.04(+0.11%)
Aug 31, 2017 35.92 36.22 35.91 36.15 9,065,380 +0.12(+0.35%)
Aug 30, 2017 35.71 36.14 35.61 36.03 6,432,912 +0.28(+0.78%)
Aug 29, 2017 35.67 35.80 35.42 35.74 6,457,640 -0.16(-0.43%)
Aug 28, 2017 36.00 36.10 35.80 35.90 9,467,696 +0.07(+0.18%)
Aug 25, 2017 35.65 36.06 35.51 35.83 5,931,884 +0.39(+1.10%)
Aug 24, 2017 36.28 36.60 35.33 35.45 13,380,954 -0.35(-0.98%)
Aug 23, 2017 35.74 35.92 35.54 35.79 8,798,496 -0.01(-0.01%)
Aug 22, 2017 35.79 35.97 35.56 35.80 8,857,610 +0.07(+0.20%)
Aug 21, 2017 35.24 35.83 35.08 35.73 10,439,314 +0.49(+1.40%)
Aug 18, 2017 35.15 35.61 35.00 35.24 13,310,114 +0.11(+0.31%)
Aug 17, 2017 35.54 35.56 35.09 35.12 10,498,654 -0.67(-1.87%)
Aug 16, 2017 35.38 35.85 35.12 35.79 11,445,640 +0.71(+2.04%)
Aug 15, 2017 34.88 35.90 34.45 35.08 16,432,204 +0.27(+0.78%)
Aug 14, 2017 35.81 35.88 34.65 34.81 15,369,696 -0.72(-2.04%)
Aug 11, 2017 35.05 35.78 34.99 35.53 9,866,694 +0.40(+1.15%)
Aug 10, 2017 35.35 35.39 34.90 35.13 9,474,096 -0.50(-1.40%)
Aug 09, 2017 35.62 35.76 35.28 35.63 7,745,816 -0.12(-0.34%)
Aug 08, 2017 35.40 36.04 35.35 35.75 10,751,138 +0.41(+1.16%)
Aug 07, 2017 35.03 35.44 35.03 35.34 5,566,500 +0.26(+0.74%)
Aug 04, 2017 34.88 35.19 34.76 35.08 6,646,320 +0.28(+0.80%)
Aug 03, 2017 35.26 35.31 34.53 34.80 9,416,774 -0.46(-1.29%)
Aug 02, 2017 35.15 35.44 35.00 35.26 6,852,784 -0.10(-0.30%)
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