Financial News

TJX Companies (NY: TJX )

64.16 USD -0.52 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.088 5.135 5.048 5.120 9,776,800 +0.05(+1.09%)
Sep 29, 2005 5.030 5.095 4.987 5.065 9,600,800 -0.01(-0.15%)
Sep 28, 2005 5.110 5.192 5.025 5.072 7,468,400 -0.04(-0.69%)
Sep 27, 2005 5.162 5.165 5.080 5.107 7,478,000 -0.03(-0.54%)
Sep 26, 2005 5.143 5.230 5.082 5.135 10,755,200 -0.00(-0.10%)
Sep 23, 2005 5.140 5.225 5.135 5.140 18,542,400 -0.07(-1.30%)
Sep 22, 2005 5.077 5.237 5.025 5.207 15,670,800 +0.13(+2.56%)
Sep 21, 2005 5.192 5.192 5.058 5.077 13,270,400 -0.08(-1.60%)
Sep 20, 2005 5.213 5.287 5.122 5.160 16,304,800 -0.07(-1.29%)
Sep 19, 2005 5.250 5.332 5.207 5.228 12,464,400 -0.05(-0.90%)
Sep 16, 2005 5.367 5.367 5.272 5.275 13,475,600 -0.09(-1.72%)
Sep 15, 2005 5.468 5.468 5.357 5.367 8,925,200 -0.10(-1.83%)
Sep 14, 2005 5.247 5.550 5.247 5.468 30,167,600 +0.14(+2.68%)
Sep 13, 2005 5.348 5.362 5.315 5.325 11,018,400 -0.02(-0.42%)
Sep 12, 2005 5.338 5.365 5.325 5.348 12,713,600 -0.00(-0.05%)
Sep 09, 2005 5.312 5.375 5.295 5.350 13,875,200 +0.05(+0.99%)
Sep 08, 2005 5.370 5.372 5.287 5.298 15,589,200 -0.06(-1.12%)
Sep 07, 2005 5.272 5.357 5.232 5.357 20,534,400 +0.10(+1.85%)
Sep 06, 2005 5.140 5.275 5.103 5.260 15,815,600 +0.17(+3.34%)
Sep 02, 2005 5.140 5.197 5.050 5.090 7,818,400 -0.07(-1.31%)
Sep 01, 2005 5.230 5.992 5.145 5.157 10,711,600 -0.07(-1.34%)
Aug 31, 2005 5.220 5.242 5.128 5.228 12,797,600 +0.01(+0.14%)
Aug 30, 2005 5.263 5.265 5.170 5.220 10,889,600 -0.06(-1.04%)
Aug 29, 2005 5.287 5.312 5.220 5.275 8,279,200 -0.01(-0.24%)
Aug 26, 2005 5.295 5.308 5.250 5.287 8,985,600 -0.01(-0.14%)
Aug 25, 2005 5.317 5.385 5.275 5.295 11,036,400 -0.01(-0.24%)
Aug 24, 2005 5.348 5.362 5.298 5.308 10,472,000 -0.06(-1.16%)
Aug 23, 2005 5.375 5.412 5.338 5.370 12,704,000 -0.00(-0.05%)
Aug 22, 2005 5.530 5.530 5.343 5.372 7,250,000 -0.01(-0.09%)
Aug 19, 2005 5.440 5.442 5.350 5.378 10,968,400 -0.06(-1.15%)
Aug 18, 2005 5.503 5.503 5.425 5.440 11,653,600 -0.06(-1.14%)
Aug 17, 2005 5.495 5.562 5.463 5.503 19,263,200 -0.02(-0.36%)
Aug 16, 2005 5.565 5.595 5.500 5.522 18,420,400 -0.17(-2.94%)
Aug 15, 2005 5.685 5.713 5.605 5.690 6,987,600 +0.01(+0.09%)
Aug 12, 2005 5.730 5.763 5.652 5.685 11,561,600 -0.05(-0.79%)
Aug 11, 2005 5.730 5.747 5.685 5.730 6,072,000 +0.00(+0.00%)
Aug 10, 2005 5.737 5.822 5.715 5.730 8,942,400 +0.03(+0.53%)
Aug 09, 2005 5.650 5.713 5.645 5.700 8,255,200 +0.06(+1.06%)
Aug 08, 2005 5.655 5.720 5.638 5.640 6,594,400 -0.02(-0.27%)
Aug 05, 2005 5.650 5.692 5.620 5.655 8,276,000 -0.02(-0.35%)
Aug 04, 2005 5.713 5.753 5.562 5.675 15,919,600 -0.04(-0.61%)
Aug 03, 2005 5.745 5.745 5.695 5.710 13,998,000 -0.03(-0.57%)
Aug 02, 2005 5.827 5.835 5.735 5.742 11,690,000 -0.09(-1.59%)
Aug 01, 2005 5.900 5.900 5.765 5.835 12,238,400 -0.04(-0.72%)
Jul 29, 2005 5.945 5.960 5.875 5.878 5,559,200 -0.08(-1.30%)
Jul 28, 2005 5.960 5.960 5.902 5.955 11,113,600 -0.00(-0.08%)
Jul 27, 2005 5.925 5.960 5.895 5.960 7,975,200 +0.07(+1.10%)
Jul 26, 2005 5.987 6.000 5.880 5.895 8,436,800 -0.11(-1.83%)
Jul 25, 2005 6.050 6.082 5.973 6.005 8,270,000 -0.04(-0.74%)
Jul 22, 2005 5.975 6.070 5.975 6.050 7,580,000 +0.07(+1.13%)
Jul 21, 2005 6.020 6.022 5.960 5.982 8,522,800 -0.04(-0.75%)
Jul 20, 2005 6.027 6.037 5.940 6.027 5,005,200 +0.00(+0.00%)
Jul 19, 2005 5.938 6.032 5.902 6.027 8,756,400 +0.10(+1.77%)
Jul 18, 2005 5.888 5.940 5.865 5.923 11,830,000 +0.04(+0.64%)
Jul 15, 2005 5.803 5.910 5.790 5.885 12,233,200 +0.08(+1.47%)
Jul 14, 2005 5.895 5.920 5.787 5.800 13,777,200 -0.08(-1.32%)
Jul 13, 2005 5.900 5.957 5.830 5.878 11,991,600 -0.04(-0.76%)
Jul 12, 2005 5.888 5.938 5.860 5.923 13,024,800 -0.00(-0.08%)
Jul 11, 2005 5.987 6.010 5.900 5.928 12,301,200 -0.06(-1.00%)
Jul 08, 2005 6.005 6.008 5.890 5.987 20,987,200 -0.04(-0.70%)
Jul 07, 2005 6.115 6.115 5.987 6.030 13,532,000 -0.12(-1.95%)
Jul 06, 2005 6.247 6.275 6.145 6.150 15,969,600 -0.10(-1.64%)
Jul 05, 2005 6.100 6.268 6.100 6.253 10,386,800 +0.14(+2.21%)
Jul 01, 2005 6.150 6.150 6.048 6.117 5,723,200 +0.03(+0.49%)
Jun 30, 2005 6.090 6.150 6.075 6.088 8,552,400 -0.03(-0.45%)
Jun 29, 2005 6.098 6.122 6.045 6.115 8,117,200 +0.02(+0.29%)
Jun 28, 2005 5.978 6.098 5.975 6.098 4,830,400 +0.14(+2.39%)
Jun 27, 2005 5.950 5.975 5.933 5.955 5,342,400 +0.00(+0.00%)
Jun 24, 2005 6.000 6.013 5.907 5.955 9,453,600 -0.04(-0.75%)
Jun 23, 2005 6.112 6.170 6.000 6.000 7,755,200 -0.14(-2.24%)
Jun 22, 2005 6.077 6.165 6.065 6.138 8,443,200 +0.06(+0.99%)
Jun 21, 2005 6.055 6.120 6.020 6.077 5,778,800 +0.01(+0.16%)
Jun 20, 2005 6.060 6.095 6.018 6.067 5,867,600 -0.07(-1.10%)
Jun 17, 2005 6.062 6.138 6.062 6.135 14,569,200 +0.08(+1.24%)
Jun 16, 2005 5.978 6.062 5.933 6.060 13,018,400 +0.06(+1.00%)
Jun 15, 2005 6.043 6.045 5.875 6.000 10,234,800 +0.01(+0.13%)
Jun 14, 2005 5.790 6.000 5.790 5.992 9,906,000 +0.18(+3.05%)
Jun 13, 2005 5.825 5.857 5.787 5.815 6,194,400 -0.01(-0.26%)
Jun 10, 2005 5.800 5.855 5.777 5.830 11,254,400 +0.06(+1.04%)
Jun 09, 2005 5.680 5.787 5.655 5.770 6,444,400 +0.09(+1.58%)
Jun 08, 2005 5.787 5.787 5.678 5.680 5,105,200 -0.09(-1.56%)
Jun 07, 2005 5.737 5.808 5.713 5.770 9,419,200 +0.06(+1.01%)
Jun 06, 2005 5.675 5.718 5.675 5.713 5,644,400 +0.04(+0.66%)
Jun 03, 2005 5.725 5.768 5.640 5.675 10,828,800 -0.06(-1.09%)
Jun 02, 2005 5.688 5.750 5.683 5.737 11,584,800 +0.02(+0.39%)
Jun 01, 2005 5.720 5.780 5.665 5.715 11,114,400 -0.02(-0.31%)
May 31, 2005 5.793 5.812 5.725 5.732 11,788,800 -0.10(-1.71%)
May 27, 2005 5.800 5.872 5.800 5.832 4,530,800 +0.03(+0.56%)
May 26, 2005 5.830 5.832 5.775 5.800 8,741,200 +0.00(+0.00%)
May 25, 2005 5.750 5.825 5.742 5.800 11,313,600 +0.02(+0.39%)
May 24, 2005 5.795 5.810 5.763 5.777 7,538,000 -0.03(-0.52%)
May 23, 2005 5.840 5.893 5.808 5.808 8,883,200 -0.07(-1.19%)
May 20, 2005 5.968 5.973 5.875 5.878 5,876,400 -0.05(-0.93%)
May 19, 2005 5.938 5.968 5.910 5.933 5,011,200 -0.00(-0.08%)
May 18, 2005 5.895 5.950 5.832 5.938 9,982,000 +0.10(+1.67%)
May 17, 2005 5.790 5.875 5.750 5.840 13,578,800 +0.04(+0.69%)
May 16, 2005 5.675 5.815 5.652 5.800 8,886,800 +0.13(+2.34%)
May 13, 2005 5.758 5.770 5.615 5.668 7,510,000 -0.06(-1.00%)
May 12, 2005 5.652 5.800 5.628 5.725 13,000,000 +0.07(+1.33%)
May 11, 2005 5.635 5.675 5.575 5.650 8,331,600 +0.02(+0.27%)
May 10, 2005 5.680 5.680 5.620 5.635 8,969,200 -0.08(-1.36%)
May 09, 2005 5.697 5.740 5.662 5.713 6,840,800 +0.02(+0.31%)
May 06, 2005 5.770 5.793 5.695 5.695 8,875,200 -0.05(-0.96%)
May 05, 2005 5.785 5.875 5.730 5.750 9,377,200 -0.04(-0.78%)
May 04, 2005 5.732 5.810 5.725 5.795 9,348,000 +0.07(+1.27%)
May 03, 2005 5.670 5.740 5.657 5.723 9,438,800 +0.06(+1.10%)
May 02, 2005 5.675 5.735 5.622 5.660 8,478,000 -0.00(-0.04%)
Apr 29, 2005 5.768 5.793 5.628 5.662 11,661,200 -0.10(-1.69%)
Apr 28, 2005 5.790 5.812 5.742 5.760 8,993,200 -0.02(-0.35%)
Apr 27, 2005 5.768 5.825 5.713 5.780 8,683,200 +0.01(+0.22%)
Apr 26, 2005 5.758 5.808 5.728 5.768 6,368,400 +0.02(+0.39%)
Apr 25, 2005 5.680 5.782 5.662 5.745 6,398,800 +0.07(+1.28%)
Apr 22, 2005 5.793 5.793 5.643 5.673 9,965,600 -0.11(-1.99%)
Apr 21, 2005 5.725 5.793 5.713 5.787 9,272,400 +0.12(+2.12%)
Apr 20, 2005 5.775 5.777 5.635 5.668 15,824,400 -0.11(-1.86%)
Apr 19, 2005 5.825 5.865 5.768 5.775 12,294,000 -0.03(-0.60%)
Apr 18, 2005 5.822 5.867 5.782 5.810 8,280,400 -0.01(-0.13%)
Apr 15, 2005 5.902 5.920 5.815 5.817 8,041,600 -0.09(-1.61%)
Apr 14, 2005 5.963 5.990 5.910 5.912 6,744,000 -0.06(-1.00%)
Apr 13, 2005 5.997 6.027 5.955 5.973 8,454,800 -0.02(-0.42%)
Apr 12, 2005 5.963 6.013 5.915 5.997 9,891,200 +0.02(+0.33%)
Apr 11, 2005 6.043 6.067 5.960 5.978 5,972,400 -0.07(-1.12%)
Apr 08, 2005 6.080 6.098 6.018 6.045 5,154,000 -0.04(-0.58%)
Apr 07, 2005 6.062 6.080 5.973 6.080 10,228,000 +0.02(+0.33%)
Apr 06, 2005 6.138 6.138 6.040 6.060 7,183,600 -0.08(-1.26%)
Apr 05, 2005 6.060 6.178 6.060 6.138 7,949,600 +0.08(+1.28%)
Apr 04, 2005 6.062 6.103 5.965 6.060 7,056,400 +0.00(+0.08%)
Apr 01, 2005 6.195 6.200 6.005 6.055 13,921,200 -0.10(-1.66%)
Mar 31, 2005 6.150 6.192 6.100 6.157 9,240,400 +0.01(+0.20%)
Mar 30, 2005 6.133 6.175 6.110 6.145 8,398,400 +0.01(+0.20%)
Mar 29, 2005 6.150 6.218 6.128 6.133 7,926,800 -0.02(-0.37%)
Mar 28, 2005 6.045 6.185 6.045 6.155 4,865,600 +0.11(+1.86%)
Mar 24, 2005 6.045 6.093 6.018 6.043 6,280,800 -0.00(-0.04%)
Mar 23, 2005 6.050 6.098 6.020 6.045 9,250,400 -0.03(-0.49%)
Mar 22, 2005 6.093 6.188 6.072 6.075 7,474,800 -0.04(-0.57%)
Mar 21, 2005 6.130 6.150 6.070 6.110 6,001,600 -0.02(-0.33%)
Mar 18, 2005 6.125 6.173 6.075 6.130 10,696,000 +0.01(+0.12%)
Mar 17, 2005 6.150 6.195 6.088 6.122 5,702,000 +0.00(+0.00%)
Mar 16, 2005 6.175 6.215 6.100 6.122 7,253,600 -0.07(-1.13%)
Mar 15, 2005 6.195 6.225 6.160 6.192 6,992,400 +0.04(+0.61%)
Mar 14, 2005 6.220 6.247 6.122 6.155 8,919,200 -0.05(-0.81%)
Mar 11, 2005 6.175 6.220 6.140 6.205 12,845,200 +0.05(+0.89%)
Mar 10, 2005 6.150 6.197 6.138 6.150 5,706,800 +0.01(+0.16%)
Mar 09, 2005 6.075 6.175 6.072 6.140 10,887,600 +0.05(+0.90%)
Mar 08, 2005 6.200 6.202 6.075 6.085 10,152,800 -0.12(-1.85%)
Mar 07, 2005 6.220 6.263 6.165 6.200 6,025,600 +0.01(+0.20%)
Mar 04, 2005 6.173 6.255 6.150 6.188 8,138,400 +0.02(+0.32%)
Mar 03, 2005 6.155 6.253 6.110 6.168 12,573,600 +0.06(+1.02%)
Mar 02, 2005 6.077 6.152 6.053 6.105 9,987,600 -0.02(-0.37%)
Mar 01, 2005 6.138 6.173 6.100 6.128 7,056,800 +0.02(+0.37%)
Feb 28, 2005 6.037 6.130 5.985 6.105 8,496,000 +0.06(+0.91%)
Feb 25, 2005 6.005 6.110 5.960 6.050 9,525,600 +0.02(+0.41%)
Feb 24, 2005 6.075 6.093 5.970 6.025 12,117,600 -0.08(-1.31%)
Feb 23, 2005 6.185 6.242 6.077 6.105 8,775,200 -0.08(-1.29%)
Feb 22, 2005 6.325 6.357 6.162 6.185 7,282,400 -0.14(-2.21%)
Feb 18, 2005 6.325 6.355 6.287 6.325 4,414,800 +0.00(+0.08%)
Feb 17, 2005 6.312 6.370 6.275 6.320 5,217,200 +0.01(+0.12%)
Feb 16, 2005 6.312 6.332 6.268 6.312 6,576,000 -0.03(-0.39%)
Feb 15, 2005 6.325 6.388 6.295 6.338 6,336,400 +0.02(+0.24%)
Feb 14, 2005 6.325 6.362 6.310 6.322 3,848,000 -0.02(-0.24%)
Feb 11, 2005 6.300 6.388 6.295 6.338 3,928,000 +0.04(+0.56%)
Feb 10, 2005 6.322 6.338 6.287 6.303 6,636,400 +0.02(+0.32%)
Feb 09, 2005 6.353 6.372 6.277 6.282 6,480,000 -0.09(-1.41%)
Feb 08, 2005 6.435 6.465 6.372 6.372 4,358,400 -0.10(-1.54%)
Feb 07, 2005 6.460 6.487 6.442 6.473 4,614,000 +0.01(+0.15%)
Feb 04, 2005 6.430 6.490 6.423 6.463 4,523,600 +0.01(+0.19%)
Feb 03, 2005 6.482 6.482 6.393 6.450 6,824,400 +0.02(+0.27%)
Feb 02, 2005 6.375 6.460 6.372 6.433 7,474,400 +0.08(+1.30%)
Feb 01, 2005 6.277 6.367 6.270 6.350 4,674,400 +0.09(+1.44%)
Jan 31, 2005 6.250 6.285 6.218 6.260 5,968,400 +0.05(+0.81%)
Jan 28, 2005 6.272 6.282 6.183 6.210 5,216,000 -0.04(-0.68%)
Jan 27, 2005 6.188 6.305 6.178 6.253 7,865,200 +0.03(+0.44%)
Jan 26, 2005 6.205 6.240 6.197 6.225 6,672,800 +0.02(+0.36%)
Jan 25, 2005 6.170 6.277 6.170 6.202 4,448,800 +0.03(+0.53%)
Jan 24, 2005 6.247 6.287 6.155 6.170 6,725,600 -0.07(-1.16%)
Jan 21, 2005 6.263 6.310 6.240 6.242 4,483,200 -0.03(-0.52%)
Jan 20, 2005 6.258 6.332 6.250 6.275 5,810,400 -0.01(-0.20%)
Jan 19, 2005 6.320 6.367 6.285 6.287 4,928,000 -0.07(-1.10%)
Jan 18, 2005 6.205 6.365 6.200 6.357 9,946,400 +0.12(+1.84%)
Jan 14, 2005 6.188 6.250 6.175 6.242 4,350,800 +0.04(+0.69%)
Jan 13, 2005 6.200 6.230 6.162 6.200 7,692,400 -0.01(-0.24%)
Jan 12, 2005 6.150 6.220 6.125 6.215 7,535,600 +0.05(+0.85%)
Jan 11, 2005 6.155 6.202 6.107 6.162 5,815,600 -0.04(-0.68%)
Jan 10, 2005 6.088 6.245 6.088 6.205 7,185,600 +0.07(+1.10%)
Jan 07, 2005 6.180 6.180 6.088 6.138 6,769,600 -0.03(-0.49%)
Jan 06, 2005 6.228 6.235 6.140 6.168 9,952,000 +0.00(+0.04%)
Jan 05, 2005 6.188 6.240 6.150 6.165 7,757,600 -0.03(-0.40%)
Jan 04, 2005 6.237 6.253 6.168 6.190 11,391,200 -0.02(-0.36%)
Jan 03, 2005 6.287 6.360 6.185 6.213 10,098,800 -0.07(-1.11%)
Dec 31, 2004 6.300 6.338 6.282 6.282 3,206,400 -0.02(-0.28%)
Dec 30, 2004 6.293 6.312 6.265 6.300 3,144,400 +0.01(+0.12%)
Dec 29, 2004 6.215 6.298 6.215 6.293 4,801,600 +0.08(+1.25%)
Dec 28, 2004 6.197 6.220 6.150 6.215 6,894,800 +0.02(+0.32%)
Dec 27, 2004 6.223 6.287 6.195 6.195 7,052,800 -0.03(-0.44%)
Dec 23, 2004 6.210 6.268 6.190 6.223 5,636,400 +0.01(+0.20%)
Dec 22, 2004 6.085 6.242 6.077 6.210 11,504,400 +0.08(+1.31%)
Dec 21, 2004 6.133 6.200 6.117 6.130 10,292,000 +0.00(+0.00%)
Dec 20, 2004 6.107 6.170 6.088 6.130 5,177,200 +0.02(+0.37%)
Dec 17, 2004 6.050 6.178 6.050 6.107 11,665,600 -0.06(-0.93%)
Dec 16, 2004 6.225 6.250 6.145 6.165 7,284,400 -0.06(-0.92%)
Dec 15, 2004 6.247 6.287 6.188 6.223 11,373,200 -0.04(-0.64%)
Dec 14, 2004 6.170 6.265 6.170 6.263 6,644,000 +0.09(+1.50%)
Dec 13, 2004 6.253 6.255 6.155 6.170 8,407,200 -0.08(-1.32%)
Dec 10, 2004 6.237 6.280 6.228 6.253 6,908,400 +0.01(+0.12%)
Dec 09, 2004 6.210 6.258 6.173 6.245 6,942,800 +0.04(+0.56%)
Dec 08, 2004 6.120 6.247 6.117 6.210 6,776,400 +0.09(+1.47%)
Dec 07, 2004 6.112 6.170 6.100 6.120 10,065,600 -0.01(-0.12%)
Dec 06, 2004 6.072 6.168 6.067 6.128 13,839,600 +0.06(+0.91%)
Dec 03, 2004 5.992 6.100 5.957 6.072 11,569,200 +0.04(+0.62%)
Dec 02, 2004 5.978 6.090 5.897 6.035 12,226,800 -0.01(-0.17%)
Dec 01, 2004 5.885 6.085 5.885 6.045 11,202,400 +0.16(+2.72%)
Nov 30, 2004 6.048 6.048 5.840 5.885 15,478,000 -0.16(-2.69%)
Nov 29, 2004 6.150 6.175 6.043 6.048 7,601,600 -0.10(-1.67%)
Nov 26, 2004 6.107 6.160 6.105 6.150 2,612,400 +0.06(+0.94%)
Nov 24, 2004 6.117 6.138 6.050 6.093 5,476,800 +0.00(+0.00%)
Nov 23, 2004 6.045 6.112 6.037 6.093 12,272,800 +0.08(+1.29%)
Nov 22, 2004 5.938 6.048 5.912 6.015 8,677,200 +0.10(+1.65%)
Nov 19, 2004 6.000 6.013 5.883 5.918 6,710,400 -0.07(-1.17%)
Nov 18, 2004 6.037 6.048 5.975 5.987 13,833,600 -0.06(-1.03%)
Nov 17, 2004 6.192 6.220 6.022 6.050 14,728,800 -0.08(-1.31%)
Nov 16, 2004 6.312 6.315 6.103 6.130 11,613,200 -0.19(-2.97%)
Nov 15, 2004 6.240 6.375 6.240 6.317 14,988,000 +0.08(+1.24%)
Nov 12, 2004 6.205 6.268 6.202 6.240 9,290,000 +0.04(+0.60%)
Nov 11, 2004 6.242 6.250 6.175 6.202 8,194,400 -0.04(-0.60%)
Nov 10, 2004 6.245 6.293 6.228 6.240 10,570,400 +0.03(+0.40%)
Nov 09, 2004 6.305 6.325 6.195 6.215 6,990,000 -0.11(-1.66%)
Nov 08, 2004 6.290 6.353 6.250 6.320 7,641,200 +0.02(+0.28%)
Nov 05, 2004 6.250 6.367 6.240 6.303 10,390,400 +0.05(+0.84%)
Nov 04, 2004 6.088 6.280 6.050 6.250 10,999,200 +0.19(+3.18%)
Nov 03, 2004 6.048 6.080 5.950 6.058 8,066,800 +0.08(+1.42%)
Nov 02, 2004 5.912 6.020 5.910 5.973 6,958,000 +0.05(+0.80%)
Nov 01, 2004 5.980 5.995 5.862 5.925 8,300,000 -0.07(-1.17%)
Oct 29, 2004 5.950 6.013 5.928 5.995 7,794,000 +0.05(+0.84%)
Oct 28, 2004 5.915 5.990 5.897 5.945 6,064,000 +0.02(+0.25%)
Oct 27, 2004 5.850 5.945 5.805 5.930 9,426,400 +0.08(+1.32%)
Oct 26, 2004 5.790 5.865 5.765 5.853 6,947,600 +0.06(+1.08%)
Oct 25, 2004 5.812 5.827 5.730 5.790 8,842,000 -0.02(-0.34%)
Oct 22, 2004 5.763 5.940 5.763 5.810 15,202,000 +0.07(+1.26%)
Oct 21, 2004 5.638 5.795 5.620 5.737 7,060,800 +0.08(+1.41%)
Oct 20, 2004 5.588 5.688 5.575 5.657 5,143,600 +0.04(+0.76%)
Oct 19, 2004 5.638 5.675 5.612 5.615 8,192,400 -0.00(-0.04%)
Oct 18, 2004 5.537 5.617 5.487 5.617 6,990,800 +0.08(+1.49%)
Oct 15, 2004 5.530 5.588 5.500 5.535 4,616,000 +0.03(+0.54%)
Oct 14, 2004 5.537 5.543 5.492 5.505 5,732,800 -0.05(-0.99%)
Oct 13, 2004 5.537 5.593 5.508 5.560 7,127,200 +0.06(+1.09%)
Oct 12, 2004 5.525 5.535 5.460 5.500 7,064,800 -0.07(-1.26%)
Oct 11, 2004 5.625 5.625 5.535 5.570 5,768,400 -0.03(-0.49%)
Oct 08, 2004 5.540 5.633 5.515 5.598 11,747,200 +0.06(+1.04%)
Oct 07, 2004 5.575 5.711 5.537 5.540 9,690,800 +0.02(+0.32%)
Oct 06, 2004 5.505 5.565 5.482 5.522 6,875,600 +0.02(+0.32%)
Oct 05, 2004 5.625 5.625 5.500 5.505 10,185,200 -0.12(-2.22%)
Oct 04, 2004 5.598 5.725 5.582 5.630 7,859,200 +0.02(+0.40%)
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