Financial News

TJX Companies (NY: TJX )

72.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.088 7.117 6.963 6.973 15,554,036 -0.12(-1.69%)
Apr 27, 2007 7.150 7.152 7.050 7.093 11,817,528 +0.05(+0.71%)
Apr 26, 2007 7.077 7.095 7.027 7.043 13,250,620 -0.04(-0.53%)
Apr 25, 2007 7.088 7.112 7.062 7.080 10,801,880 -0.01(-0.11%)
Apr 24, 2007 7.117 7.128 7.015 7.088 15,269,692 -0.06(-0.80%)
Apr 23, 2007 7.460 7.460 7.133 7.145 11,744,800 -0.11(-1.52%)
Apr 20, 2007 7.247 7.255 7.190 7.255 10,962,804 +0.10(+1.40%)
Apr 19, 2007 7.077 7.220 7.075 7.155 16,448,000 +0.06(+0.81%)
Apr 18, 2007 7.043 7.125 7.027 7.098 9,544,500 +0.02(+0.28%)
Apr 17, 2007 7.085 7.105 7.062 7.077 14,450,400 -0.01(-0.14%)
Apr 16, 2007 7.000 7.098 7.000 7.088 12,968,044 +0.11(+1.54%)
Apr 13, 2007 7.075 7.075 6.960 6.980 12,045,064 +0.01(+0.14%)
Apr 12, 2007 6.930 7.050 6.880 6.970 10,610,440 +0.01(+0.22%)
Apr 11, 2007 6.963 7.003 6.915 6.955 12,107,172 -0.03(-0.39%)
Apr 10, 2007 7.003 7.025 6.930 6.982 12,626,800 -0.04(-0.50%)
Apr 09, 2007 6.980 7.030 6.933 7.018 14,827,332 +0.04(+0.65%)
Apr 05, 2007 6.918 6.985 6.902 6.973 7,246,000 +0.06(+0.83%)
Apr 04, 2007 6.888 6.942 6.875 6.915 10,753,600 +0.01(+0.18%)
Apr 03, 2007 6.815 6.928 6.803 6.902 19,622,120 +0.13(+1.96%)
Apr 02, 2007 6.765 6.850 6.728 6.770 12,956,412 +0.03(+0.45%)
Mar 30, 2007 6.705 6.777 6.657 6.740 11,936,880 +0.03(+0.41%)
Mar 29, 2007 6.742 6.800 6.660 6.713 17,592,048 +0.09(+1.32%)
Mar 28, 2007 6.680 6.680 6.572 6.625 14,763,600 -0.07(-1.01%)
Mar 27, 2007 6.725 6.750 6.662 6.692 13,186,400 -0.08(-1.25%)
Mar 26, 2007 6.747 6.785 6.688 6.777 10,138,560 +0.03(+0.41%)
Mar 23, 2007 6.737 6.760 6.700 6.750 11,170,400 +0.04(+0.52%)
Mar 22, 2007 6.867 6.867 6.475 6.715 12,342,156 +0.04(+0.67%)
Mar 21, 2007 6.622 6.702 6.572 6.670 20,605,880 +0.05(+0.83%)
Mar 20, 2007 6.675 6.678 6.577 6.615 20,225,600 +0.06(+0.88%)
Mar 19, 2007 6.550 6.620 6.537 6.558 31,576,000 +0.03(+0.50%)
Mar 16, 2007 6.535 6.600 6.503 6.525 12,818,800 -0.01(-0.15%)
Mar 15, 2007 6.480 6.553 6.475 6.535 16,565,200 +0.04(+0.54%)
Mar 14, 2007 6.562 6.572 6.435 6.500 20,148,000 -0.02(-0.27%)
Mar 13, 2007 6.707 6.688 6.492 6.518 19,717,600 -0.19(-2.83%)
Mar 12, 2007 6.775 6.793 6.683 6.707 12,042,400 -0.06(-0.81%)
Mar 09, 2007 6.867 6.888 6.700 6.763 11,332,000 -0.06(-0.92%)
Mar 08, 2007 6.768 6.885 6.765 6.825 12,680,800 +0.09(+1.30%)
Mar 07, 2007 6.675 6.768 6.652 6.737 14,565,200 +0.06(+0.94%)
Mar 06, 2007 6.745 6.793 6.617 6.675 21,907,200 -0.04(-0.63%)
Mar 05, 2007 6.827 6.870 6.713 6.718 17,489,200 -0.11(-1.58%)
Mar 02, 2007 6.880 6.957 6.822 6.825 9,614,800 -0.05(-0.80%)
Mar 01, 2007 6.775 6.963 6.705 6.880 15,051,304 +0.00(+0.07%)
Feb 28, 2007 6.885 6.960 6.805 6.875 17,123,600 -0.01(-0.15%)
Feb 27, 2007 7.045 7.065 6.808 6.885 23,508,400 -0.18(-2.51%)
Feb 26, 2007 7.130 7.162 7.000 7.062 12,939,540 -0.05(-0.77%)
Feb 23, 2007 7.162 7.190 7.060 7.117 11,126,000 -0.04(-0.59%)
Feb 22, 2007 7.060 7.202 7.060 7.160 21,590,000 +0.12(+1.63%)
Feb 21, 2007 7.093 7.125 6.957 7.045 24,628,800 -0.12(-1.74%)
Feb 20, 2007 7.125 7.192 7.037 7.170 10,240,000 +0.05(+0.74%)
Feb 16, 2007 7.162 7.180 7.090 7.117 8,332,800 -0.06(-0.87%)
Feb 15, 2007 7.143 7.197 7.090 7.180 7,800,000 +0.02(+0.35%)
Feb 14, 2007 7.065 7.178 7.027 7.155 15,445,116 +0.13(+1.85%)
Feb 13, 2007 7.025 7.062 6.982 7.025 10,919,340 +0.01(+0.18%)
Feb 12, 2007 7.015 7.043 6.982 7.013 8,320,500 -0.01(-0.14%)
Feb 09, 2007 7.133 7.178 6.997 7.022 14,179,600 -0.13(-1.78%)
Feb 08, 2007 7.032 7.157 7.025 7.150 10,220,400 +0.11(+1.49%)
Feb 07, 2007 7.093 7.100 6.982 7.045 7,790,800 -0.04(-0.60%)
Feb 06, 2007 7.020 7.093 6.997 7.088 8,201,600 +0.06(+0.85%)
Feb 05, 2007 7.192 7.192 6.950 7.027 18,046,800 -0.15(-2.02%)
Feb 02, 2007 7.122 7.192 7.085 7.173 23,571,600 +0.05(+0.70%)
Feb 01, 2007 7.250 7.357 7.093 7.122 42,582,800 -0.27(-3.65%)
Jan 31, 2007 7.367 7.425 7.308 7.393 11,059,200 +0.03(+0.34%)
Jan 30, 2007 7.367 7.435 7.320 7.367 11,395,600 +0.02(+0.27%)
Jan 29, 2007 7.375 7.410 7.338 7.348 12,870,800 -0.03(-0.37%)
Jan 26, 2007 7.452 7.470 7.327 7.375 13,828,400 -0.07(-0.97%)
Jan 25, 2007 7.503 7.510 7.428 7.447 12,919,600 -0.06(-0.83%)
Jan 24, 2007 7.468 7.560 7.455 7.510 9,185,600 +0.05(+0.67%)
Jan 23, 2007 7.487 7.520 7.407 7.460 11,744,800 -0.03(-0.37%)
Jan 22, 2007 7.492 7.510 7.380 7.487 19,294,800 -0.02(-0.27%)
Jan 19, 2007 7.457 7.518 7.298 7.508 17,822,400 +0.13(+1.80%)
Jan 18, 2007 7.388 7.397 7.250 7.375 20,787,200 -0.03(-0.44%)
Jan 17, 2007 7.433 7.525 7.213 7.407 21,247,200 -0.06(-0.74%)
Jan 16, 2007 7.485 7.500 7.327 7.463 10,838,400 -0.02(-0.30%)
Jan 12, 2007 7.423 7.540 7.400 7.485 16,229,200 +0.00(+0.00%)
Jan 11, 2007 7.375 7.495 7.375 7.485 10,288,800 +0.11(+1.53%)
Jan 10, 2007 7.293 7.402 7.242 7.372 6,930,800 +0.05(+0.75%)
Jan 09, 2007 7.230 7.375 7.228 7.317 8,499,600 +0.09(+1.32%)
Jan 08, 2007 7.258 7.312 7.192 7.223 11,903,600 -0.05(-0.65%)
Jan 05, 2007 7.388 7.438 7.223 7.270 13,210,800 -0.16(-2.15%)
Jan 04, 2007 7.175 7.452 6.952 7.430 19,183,200 +0.26(+3.66%)
Jan 03, 2007 7.225 7.370 7.107 7.168 19,909,200 +0.04(+0.53%)
Dec 29, 2006 7.195 7.240 7.100 7.130 4,956,400 -0.07(-0.90%)
Dec 28, 2006 7.235 7.320 7.178 7.195 4,733,600 -0.04(-0.52%)
Dec 27, 2006 7.175 7.245 7.115 7.232 5,294,800 +0.09(+1.26%)
Dec 26, 2006 7.192 7.192 7.055 7.143 6,148,400 -0.05(-0.66%)
Dec 22, 2006 7.213 7.348 7.165 7.190 4,232,000 +0.02(+0.21%)
Dec 21, 2006 7.287 7.330 7.168 7.175 11,682,800 -0.04(-0.49%)
Dec 20, 2006 7.110 7.312 7.110 7.210 15,518,400 +0.00(+0.03%)
Dec 19, 2006 7.188 7.245 7.110 7.207 8,996,000 +0.00(+0.07%)
Dec 18, 2006 7.275 7.300 7.173 7.202 11,030,400 -0.06(-0.83%)
Dec 15, 2006 7.355 7.365 7.258 7.263 17,430,800 -0.03(-0.45%)
Dec 14, 2006 7.077 7.320 7.070 7.295 20,284,000 +0.27(+3.81%)
Dec 13, 2006 6.973 7.045 6.912 7.027 13,395,200 +0.11(+1.59%)
Dec 12, 2006 7.060 7.065 6.888 6.918 13,883,600 -0.12(-1.77%)
Dec 11, 2006 7.010 7.077 6.985 7.043 9,904,400 +0.05(+0.64%)
Dec 08, 2006 6.952 7.025 6.950 6.997 8,138,400 +0.04(+0.65%)
Dec 07, 2006 7.050 7.075 6.935 6.952 12,051,200 -0.08(-1.21%)
Dec 06, 2006 7.000 7.048 6.925 7.037 15,199,600 +0.11(+1.55%)
Dec 05, 2006 6.965 6.980 6.843 6.930 11,859,200 -0.04(-0.65%)
Dec 04, 2006 6.770 7.025 6.758 6.975 15,580,400 +0.24(+3.56%)
Dec 01, 2006 6.822 6.947 6.668 6.735 20,940,400 -0.12(-1.75%)
Nov 30, 2006 6.910 6.912 6.700 6.855 24,901,200 -0.03(-0.40%)
Nov 29, 2006 6.862 6.975 6.862 6.883 16,242,800 +0.03(+0.47%)
Nov 28, 2006 6.825 6.940 6.815 6.850 23,376,800 +0.02(+0.37%)
Nov 27, 2006 7.018 7.065 6.825 6.825 19,660,400 -0.22(-3.19%)
Nov 24, 2006 7.000 7.075 6.995 7.050 4,559,600 -0.02(-0.21%)
Nov 22, 2006 7.138 7.178 7.040 7.065 13,590,400 -0.05(-0.67%)
Nov 21, 2006 7.230 7.250 7.100 7.112 16,596,400 -0.10(-1.35%)
Nov 20, 2006 7.312 7.421 7.210 7.210 11,864,400 -0.10(-1.37%)
Nov 17, 2006 7.438 7.440 7.310 7.310 14,198,400 -0.14(-1.88%)
Nov 16, 2006 7.440 7.455 7.370 7.450 9,847,200 +0.00(+0.03%)
Nov 15, 2006 7.200 7.460 7.188 7.447 20,901,600 +0.32(+4.45%)
Nov 14, 2006 7.100 7.210 7.025 7.130 20,497,600 +0.02(+0.35%)
Nov 13, 2006 7.185 7.225 7.065 7.105 10,255,600 -0.05(-0.73%)
Nov 10, 2006 7.205 7.225 7.130 7.157 12,506,800 -0.03(-0.42%)
Nov 09, 2006 7.315 7.340 7.180 7.188 15,712,800 -0.14(-1.88%)
Nov 08, 2006 7.360 7.400 7.293 7.325 9,666,400 -0.04(-0.48%)
Nov 07, 2006 7.285 7.397 7.253 7.360 11,487,600 +0.06(+0.79%)
Nov 06, 2006 7.120 7.312 7.100 7.303 16,429,600 +0.18(+2.56%)
Nov 03, 2006 7.117 7.180 7.020 7.120 16,247,200 +0.04(+0.56%)
Nov 02, 2006 7.055 7.150 6.950 7.080 16,802,800 +0.03(+0.35%)
Nov 01, 2006 7.250 7.255 7.045 7.055 7,747,600 -0.18(-2.52%)
Oct 31, 2006 7.213 7.310 7.207 7.237 10,451,200 +0.00(+0.00%)
Oct 30, 2006 7.207 7.303 7.160 7.237 7,297,200 +0.03(+0.45%)
Oct 27, 2006 7.285 7.310 7.200 7.205 6,808,400 -0.11(-1.50%)
Oct 26, 2006 7.275 7.325 7.205 7.315 8,402,400 +0.04(+0.58%)
Oct 25, 2006 7.390 7.402 7.213 7.272 14,717,600 -0.12(-1.59%)
Oct 24, 2006 7.287 7.435 7.272 7.390 20,097,600 +0.03(+0.44%)
Oct 23, 2006 7.250 7.418 7.235 7.357 12,995,200 +0.04(+0.62%)
Oct 20, 2006 7.362 7.365 7.272 7.312 12,106,400 +0.03(+0.41%)
Oct 19, 2006 7.287 7.388 7.263 7.282 11,373,200 -0.04(-0.61%)
Oct 18, 2006 7.250 7.350 7.245 7.327 12,515,200 +0.08(+1.17%)
Oct 17, 2006 7.250 7.265 7.190 7.242 9,378,000 -0.01(-0.10%)
Oct 16, 2006 7.293 7.295 7.232 7.250 9,168,800 -0.01(-0.14%)
Oct 13, 2006 7.250 7.265 7.213 7.260 10,341,200 +0.01(+0.14%)
Oct 12, 2006 7.275 7.280 7.210 7.250 16,685,600 +0.02(+0.28%)
Oct 11, 2006 7.282 7.303 7.228 7.230 16,542,800 -0.05(-0.72%)
Oct 10, 2006 7.200 7.303 7.200 7.282 11,923,200 +0.01(+0.14%)
Oct 09, 2006 7.250 7.272 7.183 7.272 9,375,600 +0.00(+0.07%)
Oct 06, 2006 7.147 7.315 7.071 7.268 21,764,000 +0.07(+0.90%)
Oct 05, 2006 7.312 7.325 7.103 7.202 33,940,000 +0.12(+1.73%)
Oct 04, 2006 7.048 7.090 7.005 7.080 22,316,800 +0.03(+0.46%)
Oct 03, 2006 7.112 7.125 7.037 7.048 15,438,400 -0.03(-0.46%)
Oct 02, 2006 7.008 7.103 6.955 7.080 15,948,400 +0.07(+1.03%)
Sep 29, 2006 7.155 7.157 7.005 7.008 14,659,200 -0.15(-2.10%)
Sep 28, 2006 7.150 7.178 7.077 7.157 14,055,200 +0.04(+0.56%)
Sep 27, 2006 7.162 7.215 7.088 7.117 12,360,400 -0.08(-1.08%)
Sep 26, 2006 7.095 7.242 7.082 7.195 24,831,600 +0.12(+1.70%)
Sep 25, 2006 7.105 7.125 7.003 7.075 17,229,600 +0.10(+1.40%)
Sep 22, 2006 6.912 6.992 6.865 6.978 10,777,200 +0.00(+0.04%)
Sep 21, 2006 7.020 7.080 6.902 6.975 26,488,800 -0.09(-1.27%)
Sep 20, 2006 7.115 7.128 7.062 7.065 19,721,200 -0.07(-0.98%)
Sep 19, 2006 6.978 7.135 6.978 7.135 23,996,400 +0.22(+3.18%)
Sep 18, 2006 6.952 6.995 6.905 6.915 10,151,200 -0.10(-1.43%)
Sep 15, 2006 7.025 7.060 6.955 7.015 16,999,600 +0.02(+0.25%)
Sep 14, 2006 6.950 7.045 6.890 6.997 14,979,200 +0.01(+0.14%)
Sep 13, 2006 6.970 7.030 6.900 6.987 24,318,000 +0.04(+0.61%)
Sep 12, 2006 6.843 6.973 6.827 6.945 26,151,600 +0.13(+1.91%)
Sep 11, 2006 6.688 6.865 6.685 6.815 14,210,000 +0.08(+1.19%)
Sep 08, 2006 6.650 6.737 6.638 6.735 10,757,600 +0.02(+0.34%)
Sep 07, 2006 6.725 6.763 6.697 6.713 10,077,200 -0.04(-0.56%)
Sep 06, 2006 6.745 6.753 6.673 6.750 10,999,600 +0.00(+0.07%)
Sep 05, 2006 6.705 6.750 6.683 6.745 8,729,600 +0.04(+0.60%)
Sep 01, 2006 6.688 6.710 6.630 6.705 5,944,000 +0.02(+0.26%)
Aug 31, 2006 6.688 6.723 6.610 6.688 13,898,400 +0.00(+0.00%)
Aug 30, 2006 6.680 6.700 6.612 6.688 13,118,800 +0.01(+0.15%)
Aug 29, 2006 6.548 6.705 6.500 6.678 14,024,000 +0.02(+0.34%)
Aug 28, 2006 6.553 6.702 6.553 6.655 9,192,800 +0.11(+1.60%)
Aug 25, 2006 6.525 6.567 6.487 6.550 10,150,000 +0.00(+0.00%)
Aug 24, 2006 6.725 6.740 6.540 6.550 10,707,200 -0.17(-2.57%)
Aug 23, 2006 6.705 6.742 6.650 6.723 7,304,400 +0.00(+0.00%)
Aug 22, 2006 6.740 6.740 6.678 6.723 6,842,000 -0.02(-0.26%)
Aug 21, 2006 6.652 6.750 6.640 6.740 8,323,200 +0.04(+0.60%)
Aug 18, 2006 6.750 6.750 6.655 6.700 8,802,800 -0.04(-0.63%)
Aug 17, 2006 6.713 6.808 6.692 6.742 13,888,800 +0.00(+0.04%)
Aug 16, 2006 6.588 6.750 6.588 6.740 13,594,400 +0.02(+0.33%)
Aug 15, 2006 6.675 6.763 6.657 6.718 27,861,200 +0.11(+1.70%)
Aug 14, 2006 6.700 6.750 6.595 6.605 22,730,000 -0.07(-1.12%)
Aug 11, 2006 6.518 6.680 6.508 6.680 18,675,600 +0.16(+2.49%)
Aug 10, 2006 6.287 6.537 6.253 6.518 15,194,400 +0.18(+2.88%)
Aug 09, 2006 6.435 6.470 6.335 6.335 7,500,000 -0.05(-0.78%)
Aug 08, 2006 6.478 6.495 6.383 6.385 9,923,200 -0.07(-1.01%)
Aug 07, 2006 6.338 6.473 6.335 6.450 11,676,000 +0.00(+0.04%)
Aug 04, 2006 6.455 6.510 6.410 6.447 21,058,000 +0.05(+0.86%)
Aug 03, 2006 6.050 6.405 6.025 6.393 16,197,200 +0.34(+5.66%)
Aug 02, 2006 6.165 6.168 6.022 6.050 15,369,600 -0.12(-1.87%)
Aug 01, 2006 6.095 6.173 6.000 6.165 14,138,400 +0.07(+1.19%)
Jul 31, 2006 6.143 6.185 6.067 6.093 6,074,000 -0.03(-0.49%)
Jul 28, 2006 6.067 6.160 6.043 6.122 7,690,000 +0.09(+1.58%)
Jul 27, 2006 6.157 6.220 6.013 6.027 9,022,000 -0.09(-1.47%)
Jul 26, 2006 6.237 6.240 6.112 6.117 8,776,000 -0.13(-2.04%)
Jul 25, 2006 6.130 6.277 6.090 6.245 12,882,400 +0.07(+1.09%)
Jul 24, 2006 5.920 6.195 6.020 6.178 13,795,200 +0.26(+4.39%)
Jul 21, 2006 5.997 6.005 5.918 5.918 8,219,600 -0.07(-1.21%)
Jul 20, 2006 6.095 6.107 5.980 5.990 7,206,800 -0.13(-2.08%)
Jul 19, 2006 5.872 6.150 5.902 6.117 12,933,200 +0.25(+4.22%)
Jul 18, 2006 5.963 5.963 5.777 5.870 19,768,400 -0.12(-1.96%)
Jul 17, 2006 5.820 6.000 5.810 5.987 9,550,400 +0.14(+2.39%)
Jul 14, 2006 5.897 5.952 5.803 5.848 10,242,000 -0.08(-1.35%)
Jul 13, 2006 5.982 6.022 5.878 5.928 15,180,800 -0.08(-1.37%)
Jul 12, 2006 6.053 6.150 6.000 6.010 9,801,600 +0.04(+0.59%)
Jul 11, 2006 5.938 5.992 5.855 5.975 7,759,200 +0.00(+0.04%)
Jul 10, 2006 5.915 6.062 5.915 5.973 9,202,400 +0.06(+0.97%)
Jul 07, 2006 5.775 5.927 5.760 5.915 18,037,200 +0.07(+1.24%)
Jul 06, 2006 5.825 5.855 5.718 5.843 26,228,800 +0.29(+5.13%)
Jul 05, 2006 5.612 5.650 5.540 5.558 12,408,800 -0.10(-1.72%)
Jul 03, 2006 5.720 5.735 5.622 5.655 3,374,400 -0.06(-1.05%)
Jun 30, 2006 5.710 5.728 5.668 5.715 8,382,000 +0.03(+0.53%)
Jun 29, 2006 5.683 5.702 5.635 5.685 9,512,800 +0.05(+0.93%)
Jun 28, 2006 5.638 5.673 5.555 5.633 6,231,600 +0.01(+0.13%)
Jun 27, 2006 5.683 5.723 5.620 5.625 7,652,400 -0.07(-1.27%)
Jun 26, 2006 5.685 5.740 5.675 5.697 6,670,800 -0.00(-0.04%)
Jun 23, 2006 5.700 5.760 5.655 5.700 8,153,200 -0.03(-0.48%)
Jun 22, 2006 5.723 5.750 5.673 5.728 6,544,000 -0.01(-0.22%)
Jun 21, 2006 5.662 5.750 5.660 5.740 5,042,800 +0.07(+1.19%)
Jun 20, 2006 5.650 5.705 5.620 5.673 5,628,000 +0.02(+0.40%)
Jun 19, 2006 5.723 5.737 5.617 5.650 6,698,000 -0.05(-0.83%)
Jun 16, 2006 5.737 5.750 5.683 5.697 8,800,800 -0.04(-0.70%)
Jun 15, 2006 5.628 5.755 5.617 5.737 12,259,600 +0.11(+2.00%)
Jun 14, 2006 5.562 5.713 5.555 5.625 13,986,000 +0.07(+1.17%)
Jun 13, 2006 5.625 5.697 5.560 5.560 13,449,200 -0.06(-1.11%)
Jun 12, 2006 5.775 5.798 5.620 5.622 10,003,200 -0.13(-2.26%)
Jun 09, 2006 5.817 5.850 5.750 5.753 6,555,200 -0.07(-1.20%)
Jun 08, 2006 5.750 5.862 5.662 5.822 10,478,000 +0.08(+1.39%)
Jun 07, 2006 5.817 5.857 5.742 5.742 7,300,400 -0.08(-1.37%)
Jun 06, 2006 5.845 5.875 5.728 5.822 8,212,400 +0.01(+0.26%)
Jun 05, 2006 5.893 5.910 5.805 5.808 5,423,200 -0.12(-1.98%)
Jun 02, 2006 5.995 5.997 5.857 5.925 7,123,200 -0.07(-1.13%)
Jun 01, 2006 5.938 6.025 5.897 5.992 8,881,600 +0.06(+1.10%)
May 31, 2006 5.825 5.930 5.825 5.928 8,181,600 +0.12(+2.02%)
May 30, 2006 5.862 5.888 5.795 5.810 7,102,800 -0.08(-1.40%)
May 26, 2006 5.938 5.938 5.862 5.893 7,071,200 -0.04(-0.67%)
May 25, 2006 5.938 5.947 5.880 5.933 6,682,800 +0.00(+0.08%)
May 24, 2006 5.840 5.928 5.802 5.928 19,855,600 +0.06(+1.02%)
May 23, 2006 5.940 5.963 5.867 5.867 11,019,600 -0.08(-1.30%)
May 22, 2006 5.978 5.997 5.865 5.945 7,308,800 -0.04(-0.59%)
May 19, 2006 6.000 6.037 5.930 5.980 10,002,400 +0.02(+0.29%)
May 18, 2006 5.915 6.005 5.883 5.963 10,509,600 +0.06(+0.97%)
May 17, 2006 5.912 5.945 5.848 5.905 11,281,200 -0.03(-0.55%)
May 16, 2006 5.973 6.013 5.872 5.938 13,601,600 -0.03(-0.54%)
May 15, 2006 5.857 6.020 5.825 5.970 10,330,000 +0.11(+1.92%)
May 12, 2006 5.990 6.005 5.855 5.857 11,488,400 -0.13(-2.21%)
May 11, 2006 6.065 6.075 5.968 5.990 8,721,600 -0.11(-1.80%)
May 10, 2006 6.105 6.133 6.072 6.100 5,823,600 -0.04(-0.61%)
May 09, 2006 6.138 6.180 6.128 6.138 6,793,600 -0.01(-0.12%)
May 08, 2006 6.067 6.232 6.062 6.145 10,785,200 +0.05(+0.86%)
May 05, 2006 6.075 6.120 6.053 6.093 8,891,200 +0.08(+1.41%)
May 04, 2006 5.857 6.055 5.857 6.008 16,604,000 +0.16(+2.74%)
May 03, 2006 5.985 5.985 5.832 5.848 23,662,800 -0.13(-2.17%)
May 02, 2006 5.975 6.037 5.933 5.978 17,078,400 +0.00(+0.04%)
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