Financial News

TJX Companies (NY: TJX )

96.22 -1.33 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.694 5.785 5.661 5.694 22,330,314 +0.01(+0.15%)
Jun 28, 2007 5.640 5.698 5.590 5.686 18,336,914 +0.05(+0.88%)
Jun 27, 2007 5.458 5.655 5.454 5.636 13,920,242 +0.09(+1.61%)
Jun 26, 2007 5.605 5.615 5.534 5.547 13,340,326 -0.02(-0.41%)
Jun 25, 2007 5.824 5.824 5.534 5.570 22,975,634 -0.09(-1.61%)
Jun 22, 2007 5.679 5.708 5.652 5.661 15,180,954 -0.05(-0.94%)
Jun 21, 2007 5.710 5.737 5.642 5.715 14,060,446 +0.00(+0.07%)
Jun 20, 2007 5.839 5.853 5.702 5.710 19,037,048 -0.12(-2.13%)
Jun 19, 2007 5.816 5.841 5.783 5.835 14,142,069 -0.04(-0.63%)
Jun 18, 2007 6.004 6.004 5.864 5.872 14,400,945 -0.06(-1.08%)
Jun 15, 2007 5.975 6.004 5.926 5.936 17,327,790 -0.00(-0.03%)
Jun 14, 2007 5.895 5.955 5.870 5.938 17,107,552 +0.05(+0.77%)
Jun 13, 2007 5.775 5.895 5.729 5.893 22,878,652 +0.15(+2.63%)
Jun 12, 2007 5.766 5.797 5.702 5.741 19,072,788 -0.05(-0.89%)
Jun 11, 2007 5.843 5.849 5.758 5.793 10,352,143 -0.05(-0.85%)
Jun 08, 2007 5.744 5.872 5.729 5.843 27,031,294 +0.10(+1.73%)
Jun 07, 2007 5.849 5.909 5.715 5.744 25,836,408 -0.16(-2.70%)
Jun 06, 2007 5.880 5.932 5.799 5.903 21,595,488 +0.01(+0.25%)
Jun 05, 2007 5.922 5.938 5.859 5.888 13,569,615 -0.05(-0.80%)
Jun 04, 2007 5.839 5.951 5.820 5.936 16,593,162 +0.11(+1.96%)
Jun 01, 2007 5.793 5.880 5.785 5.822 16,282,143 +0.03(+0.54%)
May 31, 2007 5.777 5.795 5.698 5.791 14,939,465 +0.05(+0.87%)
May 30, 2007 5.677 5.748 5.673 5.741 13,794,325 +0.06(+1.02%)
May 29, 2007 5.679 5.746 5.665 5.683 13,377,033 -0.01(-0.18%)
May 25, 2007 5.735 5.752 5.642 5.694 17,908,330 -0.04(-0.69%)
May 24, 2007 5.810 5.828 5.704 5.733 18,003,958 -0.10(-1.63%)
May 23, 2007 5.797 5.866 5.785 5.828 14,762,696 +0.04(+0.64%)
May 22, 2007 5.851 5.870 5.785 5.791 13,163,557 -0.06(-1.10%)
May 21, 2007 5.839 5.870 5.799 5.855 15,969,657 -0.01(-0.18%)
May 18, 2007 5.741 5.868 5.715 5.866 16,066,011 +0.17(+2.91%)
May 17, 2007 5.694 5.735 5.663 5.700 14,971,535 -0.02(-0.33%)
May 16, 2007 5.746 5.754 5.667 5.719 19,801,012 -0.03(-0.47%)
May 15, 2007 5.636 5.843 5.717 5.746 23,844,222 -0.13(-2.19%)
May 14, 2007 5.835 5.932 5.849 5.874 13,746,269 +0.04(+0.67%)
May 11, 2007 5.905 5.926 5.793 5.835 17,463,506 -0.08(-1.37%)
May 10, 2007 5.828 6.015 5.797 5.915 21,369,830 +0.09(+1.53%)
May 09, 2007 5.731 5.843 5.723 5.826 22,463,774 +0.10(+1.70%)
May 08, 2007 5.818 5.843 5.717 5.729 17,798,694 -0.12(-1.98%)
May 07, 2007 5.791 5.862 5.777 5.845 9,158,696 +0.04(+0.68%)
May 04, 2007 5.839 5.847 5.787 5.806 11,869,176 -0.01(-0.18%)
May 03, 2007 5.876 5.888 5.804 5.816 16,585,936 -0.06(-1.02%)
May 02, 2007 5.835 5.895 5.824 5.876 13,574,117 +0.05(+0.78%)
May 01, 2007 5.715 5.839 5.715 5.830 18,440,860 +0.06(+0.97%)
Apr 30, 2007 5.870 5.895 5.766 5.775 18,780,630 -0.10(-1.69%)
Apr 27, 2007 5.922 5.924 5.839 5.874 14,269,005 +0.04(+0.71%)
Apr 26, 2007 5.862 5.876 5.820 5.833 15,999,384 -0.03(-0.53%)
Apr 25, 2007 5.870 5.891 5.849 5.864 13,042,667 -0.01(-0.11%)
Apr 24, 2007 5.895 5.903 5.810 5.870 18,437,300 -0.05(-0.80%)
Apr 23, 2007 6.178 6.178 5.907 5.917 14,181,190 -0.09(-1.52%)
Apr 20, 2007 6.002 6.009 5.955 6.009 13,236,974 +0.08(+1.40%)
Apr 19, 2007 5.862 5.980 5.859 5.926 19,860,042 +0.05(+0.81%)
Apr 18, 2007 5.833 5.901 5.820 5.878 11,524,451 +0.02(+0.28%)
Apr 17, 2007 5.868 5.884 5.849 5.862 17,448,052 -0.01(-0.14%)
Apr 16, 2007 5.797 5.878 5.797 5.870 15,658,189 +0.09(+1.54%)
Apr 13, 2007 5.859 5.859 5.764 5.781 14,543,742 +0.01(+0.14%)
Apr 12, 2007 5.739 5.839 5.698 5.773 12,811,514 +0.01(+0.22%)
Apr 11, 2007 5.766 5.799 5.727 5.760 14,618,734 -0.02(-0.39%)
Apr 10, 2007 5.799 5.818 5.739 5.783 15,246,156 -0.03(-0.50%)
Apr 09, 2007 5.781 5.822 5.741 5.812 17,903,176 +0.04(+0.65%)
Apr 05, 2007 5.729 5.785 5.717 5.775 8,749,141 +0.05(+0.83%)
Apr 04, 2007 5.704 5.750 5.694 5.727 12,984,372 +0.01(+0.18%)
Apr 03, 2007 5.644 5.737 5.634 5.717 23,692,614 +0.11(+1.96%)
Apr 02, 2007 5.603 5.673 5.572 5.607 15,644,144 +0.02(+0.44%)
Mar 30, 2007 5.553 5.613 5.514 5.582 14,413,116 +0.02(+0.41%)
Mar 29, 2007 5.584 5.632 5.516 5.559 21,241,416 +0.07(+1.32%)
Mar 28, 2007 5.532 5.532 5.443 5.487 17,826,222 -0.06(-1.01%)
Mar 27, 2007 5.570 5.590 5.518 5.543 15,921,842 -0.07(-1.25%)
Mar 26, 2007 5.588 5.619 5.539 5.613 12,241,745 +0.02(+0.41%)
Mar 23, 2007 5.580 5.599 5.549 5.590 13,487,635 +0.03(+0.52%)
Mar 22, 2007 5.688 5.688 5.363 5.561 14,902,465 +0.04(+0.67%)
Mar 21, 2007 5.485 5.551 5.443 5.524 24,880,450 +0.05(+0.83%)
Mar 20, 2007 5.528 5.530 5.447 5.479 24,421,284 +0.05(+0.88%)
Mar 19, 2007 5.425 5.483 5.414 5.431 38,126,256 +0.03(+0.50%)
Mar 16, 2007 5.412 5.466 5.385 5.404 15,477,986 -0.01(-0.15%)
Mar 15, 2007 5.367 5.427 5.363 5.412 20,001,554 +0.03(+0.54%)
Mar 14, 2007 5.435 5.443 5.329 5.383 24,327,586 -0.01(-0.27%)
Mar 13, 2007 5.555 5.539 5.377 5.398 23,807,902 -0.16(-2.83%)
Mar 12, 2007 5.611 5.626 5.534 5.555 14,540,526 -0.05(-0.81%)
Mar 09, 2007 5.688 5.704 5.549 5.601 13,682,758 -0.05(-0.92%)
Mar 08, 2007 5.605 5.702 5.603 5.652 15,311,358 +0.07(+1.30%)
Mar 07, 2007 5.528 5.605 5.510 5.580 17,586,666 +0.05(+0.94%)
Mar 06, 2007 5.586 5.626 5.481 5.528 26,451,722 -0.04(-0.63%)
Mar 05, 2007 5.655 5.690 5.559 5.563 21,117,232 -0.09(-1.58%)
Mar 02, 2007 5.698 5.762 5.650 5.652 11,609,334 -0.05(-0.80%)
Mar 01, 2007 5.611 5.766 5.553 5.698 18,173,610 +0.00(+0.07%)
Feb 28, 2007 5.702 5.764 5.636 5.694 20,675,792 -0.01(-0.15%)
Feb 27, 2007 5.835 5.851 5.638 5.702 28,385,080 -0.15(-2.51%)
Feb 26, 2007 5.905 5.932 5.797 5.849 15,623,772 -0.05(-0.77%)
Feb 23, 2007 5.932 5.955 5.847 5.895 13,434,024 -0.04(-0.59%)
Feb 22, 2007 5.847 5.965 5.847 5.930 26,068,720 +0.10(+1.63%)
Feb 21, 2007 5.874 5.901 5.762 5.835 29,737,902 -0.10(-1.74%)
Feb 20, 2007 5.901 5.957 5.828 5.938 12,364,228 +0.04(+0.74%)
Feb 16, 2007 5.932 5.946 5.872 5.895 10,061,391 -0.05(-0.87%)
Feb 15, 2007 5.915 5.961 5.872 5.946 9,418,065 +0.02(+0.35%)
Feb 14, 2007 5.851 5.944 5.820 5.926 18,649,116 +0.11(+1.85%)
Feb 13, 2007 5.818 5.849 5.783 5.818 13,184,494 +0.01(+0.18%)
Feb 12, 2007 5.810 5.833 5.783 5.808 10,046,539 -0.01(-0.14%)
Feb 09, 2007 5.907 5.944 5.795 5.816 17,121,076 -0.11(-1.78%)
Feb 08, 2007 5.824 5.928 5.818 5.922 12,340,563 +0.09(+1.49%)
Feb 07, 2007 5.874 5.880 5.783 5.835 9,406,956 -0.04(-0.60%)
Feb 06, 2007 5.814 5.874 5.795 5.870 9,902,974 +0.05(+0.85%)
Feb 05, 2007 5.957 5.957 5.756 5.820 21,790,504 -0.12(-2.02%)
Feb 02, 2007 5.899 5.957 5.868 5.940 28,461,392 +0.04(+0.70%)
Feb 01, 2007 6.004 6.093 5.874 5.899 51,416,356 -0.22(-3.65%)
Jan 31, 2007 6.102 6.149 6.052 6.122 13,353,367 +0.02(+0.34%)
Jan 30, 2007 6.102 6.158 6.062 6.102 13,759,551 +0.02(+0.27%)
Jan 29, 2007 6.108 6.137 6.077 6.085 15,540,773 -0.02(-0.37%)
Jan 26, 2007 6.172 6.187 6.069 6.108 16,697,021 -0.06(-0.97%)
Jan 25, 2007 6.214 6.220 6.151 6.168 15,599,696 -0.05(-0.83%)
Jan 24, 2007 6.185 6.261 6.174 6.220 11,091,099 +0.04(+0.67%)
Jan 23, 2007 6.201 6.228 6.135 6.178 14,181,190 -0.02(-0.37%)
Jan 22, 2007 6.205 6.220 6.112 6.201 23,297,394 -0.02(-0.27%)
Jan 19, 2007 6.176 6.226 6.044 6.218 21,519,554 +0.11(+1.80%)
Jan 18, 2007 6.118 6.127 6.004 6.108 25,099,384 -0.03(-0.44%)
Jan 17, 2007 6.156 6.232 5.973 6.135 25,654,808 -0.05(-0.74%)
Jan 16, 2007 6.199 6.211 6.069 6.180 13,086,763 -0.02(-0.30%)
Jan 12, 2007 6.147 6.245 6.129 6.199 19,595,854 +0.00(+0.00%)
Jan 11, 2007 6.108 6.207 6.108 6.199 12,423,152 +0.09(+1.53%)
Jan 10, 2007 6.040 6.131 5.998 6.106 8,368,554 +0.05(+0.75%)
Jan 09, 2007 5.988 6.108 5.986 6.060 10,262,793 +0.08(+1.32%)
Jan 08, 2007 6.011 6.056 5.957 5.982 14,372,933 -0.04(-0.65%)
Jan 05, 2007 6.118 6.160 5.982 6.021 15,951,304 -0.13(-2.15%)
Jan 04, 2007 5.942 6.172 5.758 6.153 23,162,644 +0.22(+3.66%)
Jan 03, 2007 5.984 6.104 5.886 5.936 24,039,248 +0.03(+0.53%)
Dec 29, 2006 5.959 5.996 5.880 5.905 5,984,576 -0.05(-0.90%)
Dec 28, 2006 5.992 6.062 5.944 5.959 5,715,558 -0.03(-0.52%)
Dec 27, 2006 5.942 6.000 5.893 5.990 6,393,175 +0.07(+1.26%)
Dec 26, 2006 5.957 5.957 5.843 5.915 7,423,850 -0.04(-0.66%)
Dec 22, 2006 5.973 6.085 5.934 5.955 5,109,904 +0.01(+0.21%)
Dec 21, 2006 6.035 6.071 5.936 5.942 14,106,329 -0.03(-0.49%)
Dec 20, 2006 5.888 6.056 5.888 5.971 18,737,602 +0.00(+0.03%)
Dec 19, 2006 5.953 6.000 5.888 5.969 10,862,168 +0.00(+0.07%)
Dec 18, 2006 6.025 6.046 5.940 5.965 13,318,592 -0.05(-0.83%)
Dec 15, 2006 6.091 6.100 6.011 6.015 21,046,718 -0.03(-0.45%)
Dec 14, 2006 5.862 6.062 5.855 6.042 24,491,798 +0.22(+3.81%)
Dec 13, 2006 5.775 5.835 5.725 5.820 16,173,956 +0.09(+1.59%)
Dec 12, 2006 5.847 5.851 5.704 5.729 16,763,672 -0.10(-1.78%)
Dec 11, 2006 5.806 5.862 5.785 5.833 11,959,010 +0.04(+0.64%)
Dec 08, 2006 5.758 5.818 5.756 5.795 9,826,664 +0.04(+0.65%)
Dec 07, 2006 5.839 5.859 5.744 5.758 14,551,151 -0.07(-1.21%)
Dec 06, 2006 5.797 5.837 5.735 5.828 18,352,668 +0.09(+1.55%)
Dec 05, 2006 5.768 5.781 5.667 5.739 14,319,322 -0.04(-0.65%)
Dec 04, 2006 5.607 5.818 5.597 5.777 18,812,464 +0.20(+3.56%)
Dec 01, 2006 5.650 5.754 5.522 5.578 25,284,364 -0.10(-1.75%)
Nov 30, 2006 5.723 5.725 5.549 5.677 30,066,810 -0.02(-0.40%)
Nov 29, 2006 5.683 5.777 5.683 5.700 19,612,274 +0.03(+0.47%)
Nov 28, 2006 5.652 5.748 5.644 5.673 28,226,182 +0.02(+0.37%)
Nov 27, 2006 5.812 5.851 5.652 5.652 23,738,836 -0.19(-3.19%)
Nov 24, 2006 5.797 5.859 5.793 5.839 5,505,462 -0.01(-0.21%)
Nov 22, 2006 5.911 5.944 5.830 5.851 16,409,649 -0.04(-0.67%)
Nov 21, 2006 5.988 6.004 5.880 5.891 20,039,226 -0.08(-1.35%)
Nov 20, 2006 6.056 6.146 5.971 5.971 14,325,601 -0.08(-1.37%)
Nov 17, 2006 6.160 6.162 6.054 6.054 17,143,776 -0.12(-1.88%)
Nov 16, 2006 6.162 6.174 6.104 6.170 11,889,944 +0.00(+0.03%)
Nov 15, 2006 5.963 6.178 5.953 6.168 25,237,516 +0.26(+4.45%)
Nov 14, 2006 5.880 5.971 5.818 5.905 24,749,708 +0.02(+0.35%)
Nov 13, 2006 5.951 5.984 5.851 5.884 12,383,065 -0.04(-0.73%)
Nov 10, 2006 5.967 5.984 5.905 5.928 15,101,263 -0.02(-0.42%)
Nov 09, 2006 6.058 6.079 5.946 5.953 18,972,330 -0.11(-1.88%)
Nov 08, 2006 6.096 6.129 6.040 6.067 11,671,638 -0.03(-0.48%)
Nov 07, 2006 6.033 6.127 6.006 6.096 13,870,636 +0.05(+0.79%)
Nov 06, 2006 5.897 6.056 5.880 6.048 19,837,824 +0.15(+2.56%)
Nov 03, 2006 5.895 5.946 5.814 5.897 19,617,588 +0.03(+0.56%)
Nov 02, 2006 5.843 5.922 5.756 5.864 20,288,444 +0.02(+0.35%)
Nov 01, 2006 6.004 6.009 5.835 5.843 9,354,795 -0.15(-2.52%)
Oct 31, 2006 5.973 6.054 5.969 5.994 12,619,241 +0.00(+0.00%)
Oct 30, 2006 5.969 6.048 5.930 5.994 8,810,962 +0.03(+0.45%)
Oct 27, 2006 6.033 6.054 5.963 5.967 8,220,763 -0.09(-1.50%)
Oct 26, 2006 6.025 6.067 5.967 6.058 10,145,429 +0.04(+0.58%)
Oct 25, 2006 6.120 6.131 5.973 6.023 17,770,680 -0.10(-1.59%)
Oct 24, 2006 6.035 6.158 6.023 6.120 24,266,730 +0.03(+0.44%)
Oct 23, 2006 6.004 6.143 5.992 6.093 15,690,979 +0.04(+0.62%)
Oct 20, 2006 6.098 6.100 6.023 6.056 14,617,802 +0.02(+0.41%)
Oct 19, 2006 6.035 6.118 6.015 6.031 13,732,504 -0.04(-0.61%)
Oct 18, 2006 6.004 6.087 6.000 6.069 15,111,405 +0.07(+1.17%)
Oct 17, 2006 6.004 6.017 5.955 5.998 11,323,412 -0.01(-0.10%)
Oct 16, 2006 6.040 6.042 5.990 6.004 11,070,814 -0.01(-0.14%)
Oct 13, 2006 6.004 6.017 5.973 6.013 12,486,422 +0.01(+0.14%)
Oct 12, 2006 6.025 6.029 5.971 6.004 20,146,930 +0.02(+0.28%)
Oct 11, 2006 6.031 6.048 5.986 5.988 19,974,508 -0.04(-0.72%)
Oct 10, 2006 5.963 6.048 5.963 6.031 14,396,599 +0.01(+0.14%)
Oct 09, 2006 6.004 6.023 5.949 6.023 11,320,514 +0.00(+0.07%)
Oct 06, 2006 5.920 6.058 5.856 6.019 26,278,816 +0.05(+0.90%)
Oct 05, 2006 6.056 6.067 5.882 5.965 40,980,656 +0.10(+1.73%)
Oct 04, 2006 5.837 5.872 5.802 5.864 26,946,290 +0.03(+0.46%)
Oct 03, 2006 5.891 5.901 5.828 5.837 18,641,006 -0.03(-0.46%)
Oct 02, 2006 5.804 5.882 5.760 5.864 19,256,802 +0.06(+1.03%)
Sep 29, 2006 5.926 5.928 5.802 5.804 17,700,166 -0.12(-2.10%)
Sep 28, 2006 5.922 5.944 5.862 5.928 16,970,870 +0.03(+0.56%)
Sep 27, 2006 5.932 5.975 5.870 5.895 14,924,493 -0.06(-1.08%)
Sep 26, 2006 5.876 5.998 5.866 5.959 29,982,772 +0.10(+1.70%)
Sep 25, 2006 5.884 5.901 5.799 5.859 20,803,780 +0.08(+1.40%)
Sep 22, 2006 5.725 5.791 5.686 5.779 13,012,867 +0.00(+0.04%)
Sep 21, 2006 5.814 5.864 5.717 5.777 31,983,748 -0.07(-1.27%)
Sep 20, 2006 5.893 5.903 5.849 5.851 23,812,248 -0.06(-0.98%)
Sep 19, 2006 5.779 5.909 5.779 5.909 28,974,314 +0.18(+3.18%)
Sep 18, 2006 5.758 5.793 5.719 5.727 12,257,007 -0.08(-1.43%)
Sep 15, 2006 5.818 5.847 5.760 5.810 20,526,068 +0.01(+0.25%)
Sep 14, 2006 5.756 5.835 5.706 5.795 18,086,548 +0.01(+0.14%)
Sep 13, 2006 5.773 5.822 5.715 5.787 29,362,628 +0.04(+0.61%)
Sep 12, 2006 5.667 5.775 5.655 5.752 31,576,598 +0.11(+1.91%)
Sep 11, 2006 5.539 5.686 5.536 5.644 17,157,782 +0.07(+1.19%)
Sep 08, 2006 5.508 5.580 5.497 5.578 12,989,202 +0.02(+0.34%)
Sep 07, 2006 5.570 5.601 5.547 5.559 12,167,657 -0.03(-0.56%)
Sep 06, 2006 5.586 5.592 5.526 5.590 13,281,403 +0.00(+0.07%)
Sep 05, 2006 5.553 5.590 5.534 5.586 10,540,505 +0.03(+0.60%)
Sep 01, 2006 5.539 5.557 5.491 5.553 7,177,048 +0.01(+0.26%)
Aug 31, 2006 5.539 5.568 5.474 5.539 16,781,542 +0.00(+0.00%)
Aug 30, 2006 5.532 5.549 5.476 5.539 15,840,219 +0.01(+0.15%)
Aug 29, 2006 5.423 5.553 5.383 5.530 16,933,198 +0.02(+0.34%)
Aug 28, 2006 5.427 5.551 5.427 5.512 11,099,793 +0.09(+1.60%)
Aug 25, 2006 5.404 5.439 5.373 5.425 12,255,558 +0.00(+0.00%)
Aug 24, 2006 5.570 5.582 5.416 5.425 12,928,346 -0.14(-2.57%)
Aug 23, 2006 5.553 5.584 5.508 5.568 8,819,655 +0.00(+0.00%)
Aug 22, 2006 5.582 5.582 5.530 5.568 8,261,333 -0.01(-0.26%)
Aug 21, 2006 5.510 5.590 5.499 5.582 10,049,799 +0.03(+0.60%)
Aug 18, 2006 5.590 5.590 5.512 5.549 10,628,890 -0.04(-0.63%)
Aug 17, 2006 5.559 5.638 5.543 5.584 16,769,951 +0.00(+0.04%)
Aug 16, 2006 5.456 5.590 5.456 5.582 16,414,479 +0.02(+0.34%)
Aug 15, 2006 5.528 5.601 5.514 5.563 33,640,844 +0.09(+1.70%)
Aug 14, 2006 5.549 5.590 5.462 5.470 27,445,206 -0.06(-1.12%)
Aug 11, 2006 5.398 5.532 5.389 5.532 22,549,744 +0.13(+2.49%)
Aug 10, 2006 5.207 5.414 5.178 5.398 18,346,390 +0.15(+2.88%)
Aug 09, 2006 5.329 5.358 5.247 5.247 9,055,831 -0.04(-0.78%)
Aug 08, 2006 5.365 5.379 5.286 5.288 11,981,710 -0.05(-1.01%)
Aug 07, 2006 5.249 5.361 5.247 5.342 14,098,118 +0.00(+0.04%)
Aug 04, 2006 5.346 5.392 5.309 5.340 25,426,360 +0.05(+0.86%)
Aug 03, 2006 5.011 5.305 4.990 5.294 19,557,214 +0.28(+5.66%)
Aug 02, 2006 5.106 5.108 4.988 5.011 18,557,934 -0.10(-1.87%)
Aug 01, 2006 5.048 5.112 4.969 5.106 17,071,328 +0.06(+1.19%)
Jul 31, 2006 5.087 5.122 5.025 5.046 7,334,016 -0.02(-0.49%)
Jul 28, 2006 5.025 5.102 5.004 5.071 9,285,246 +0.08(+1.58%)
Jul 27, 2006 5.100 5.151 4.980 4.992 10,893,561 -0.07(-1.47%)
Jul 26, 2006 5.166 5.168 5.062 5.066 10,596,530 -0.11(-2.04%)
Jul 25, 2006 5.077 5.199 5.044 5.172 15,554,779 +0.06(+1.09%)
Jul 24, 2006 4.903 5.131 4.986 5.116 16,656,934 +0.22(+4.39%)
Jul 21, 2006 4.967 4.973 4.901 4.901 9,924,708 -0.06(-1.21%)
Jul 20, 2006 5.048 5.058 4.953 4.961 8,701,809 -0.11(-2.08%)
Jul 19, 2006 4.864 5.093 4.888 5.066 15,616,117 +0.20(+4.22%)
Jul 18, 2006 4.938 4.938 4.785 4.862 23,869,240 -0.10(-1.96%)
Jul 17, 2006 4.820 4.969 4.812 4.959 11,531,575 +0.12(+2.39%)
Jul 14, 2006 4.884 4.930 4.806 4.843 12,366,643 -0.07(-1.35%)
Jul 13, 2006 4.955 4.988 4.868 4.909 18,329,968 -0.07(-1.37%)
Jul 12, 2006 5.013 5.093 4.969 4.977 11,834,885 +0.03(+0.59%)
Jul 11, 2006 4.917 4.963 4.849 4.948 9,368,801 +0.00(+0.04%)
Jul 10, 2006 4.899 5.021 4.899 4.946 11,111,384 +0.05(+0.97%)
Jul 07, 2006 4.783 4.909 4.770 4.899 21,778,912 +0.06(+1.24%)
Jul 06, 2006 4.824 4.849 4.735 4.839 31,669,812 +0.24(+5.13%)
Jul 05, 2006 4.648 4.679 4.588 4.603 14,982,933 -0.08(-1.72%)
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