Financial News

TJX Companies (NY: TJX )

64.22 USD -0.13 (-0.20%)
Streaming Delayed Price Updated: 11:51 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.638 5.838 5.638 5.705 11,053,892 +0.03(+0.53%)
Nov 26, 2008 5.232 5.710 5.232 5.675 29,010,324 +0.36(+6.82%)
Nov 25, 2008 5.343 5.487 5.133 5.312 25,373,616 +0.03(+0.57%)
Nov 24, 2008 5.155 5.457 4.893 5.282 40,891,508 +0.30(+5.97%)
Nov 21, 2008 4.695 5.000 4.575 4.985 39,369,284 +0.37(+7.96%)
Nov 20, 2008 4.522 4.945 4.450 4.617 33,718,996 +0.01(+0.27%)
Nov 19, 2008 5.075 5.075 4.590 4.605 39,999,548 -0.41(-8.13%)
Nov 18, 2008 5.143 5.223 4.878 5.013 36,569,716 -0.14(-2.76%)
Nov 17, 2008 5.280 5.405 5.155 5.155 28,344,724 -0.17(-3.28%)
Nov 14, 2008 5.575 5.612 5.275 5.330 0 -0.32(-5.71%)
Nov 13, 2008 5.457 5.657 5.043 5.652 49,632,752 +0.21(+3.95%)
Nov 12, 2008 5.692 5.710 5.383 5.438 37,122,344 -0.42(-7.25%)
Nov 11, 2008 5.750 6.025 5.617 5.862 35,023,372 -0.06(-1.05%)
Nov 10, 2008 6.160 6.183 5.840 5.925 22,229,264 -0.12(-2.03%)
Nov 07, 2008 6.005 6.095 5.925 6.048 0 +0.04(+0.75%)
Nov 06, 2008 6.497 6.607 5.950 6.003 45,112,868 -0.49(-7.62%)
Nov 05, 2008 6.503 6.652 6.465 6.497 28,815,128 -0.10(-1.48%)
Nov 04, 2008 6.588 6.617 6.353 6.595 23,698,588 +0.09(+1.46%)
Nov 03, 2008 6.685 6.718 6.407 6.500 33,360,276 -0.19(-2.84%)
Oct 31, 2008 6.715 6.803 6.541 6.690 0 +0.02(+0.22%)
Oct 30, 2008 6.830 6.933 6.572 6.675 30,548,884 +0.03(+0.41%)
Oct 29, 2008 6.327 7.003 6.240 6.647 42,148,640 +0.30(+4.77%)
Oct 28, 2008 5.915 6.348 5.800 6.345 32,491,076 +0.57(+9.92%)
Oct 27, 2008 5.830 6.135 5.530 5.772 25,702,212 -0.13(-2.29%)
Oct 24, 2008 5.800 6.228 5.800 5.907 0 -0.23(-3.79%)
Oct 23, 2008 6.345 6.452 5.880 6.140 36,106,996 -0.14(-2.27%)
Oct 22, 2008 6.565 6.692 6.098 6.282 35,444,276 -0.42(-6.20%)
Oct 21, 2008 6.670 7.015 6.670 6.697 27,219,676 -0.19(-2.76%)
Oct 20, 2008 6.820 6.918 6.522 6.888 31,480,932 +0.14(+2.11%)
Oct 17, 2008 6.643 7.018 6.643 6.745 0 -0.15(-2.21%)
Oct 16, 2008 6.393 6.897 6.290 6.897 41,536,492 +0.43(+6.73%)
Oct 15, 2008 6.777 6.843 6.455 6.463 37,956,764 -0.32(-4.68%)
Oct 14, 2008 7.003 7.003 6.550 6.780 38,919,292 +0.03(+0.44%)
Oct 13, 2008 6.768 6.768 6.407 6.750 32,174,020 +0.34(+5.26%)
Oct 10, 2008 5.942 6.820 5.848 6.412 0 +0.12(+1.99%)
Oct 09, 2008 6.670 6.860 6.180 6.287 64,161,880 -0.62(-8.91%)
Oct 08, 2008 6.787 7.438 6.787 6.902 51,915,480 -0.05(-0.79%)
Oct 07, 2008 7.420 7.525 6.945 6.957 41,189,144 -0.39(-5.34%)
Oct 06, 2008 7.295 7.397 6.945 7.350 43,967,000 -0.12(-1.57%)
Oct 03, 2008 7.500 7.593 7.410 7.468 0 +0.11(+1.46%)
Oct 02, 2008 7.603 7.662 7.312 7.360 28,081,544 -0.29(-3.85%)
Oct 01, 2008 7.567 7.657 7.450 7.655 31,902,232 +0.03(+0.33%)
Sep 30, 2008 7.732 7.732 7.438 7.630 29,052,936 +0.07(+0.89%)
Sep 29, 2008 7.857 8.050 7.562 7.562 32,315,256 -0.43(-5.35%)
Sep 26, 2008 7.912 8.080 7.782 7.990 0 +0.06(+0.69%)
Sep 25, 2008 7.848 8.123 7.840 7.935 28,918,552 +0.14(+1.80%)
Sep 24, 2008 8.005 8.040 7.764 7.795 19,969,284 -0.17(-2.07%)
Sep 23, 2008 7.888 8.143 7.865 7.960 29,041,720 +0.11(+1.40%)
Sep 22, 2008 8.078 8.402 7.840 7.850 23,245,720 -0.29(-3.53%)
Sep 19, 2008 8.352 9.000 8.088 8.137 0 -0.10(-1.15%)
Sep 18, 2008 8.185 8.303 7.812 8.232 38,278,032 +0.16(+1.98%)
Sep 17, 2008 8.410 8.543 8.062 8.072 52,787,704 -0.48(-5.64%)
Sep 16, 2008 8.100 8.710 8.100 8.555 44,593,908 +0.24(+2.95%)
Sep 15, 2008 8.275 8.565 8.250 8.310 30,089,952 -0.19(-2.24%)
Sep 12, 2008 8.625 8.752 8.447 8.500 0 -0.26(-2.94%)
Sep 11, 2008 8.475 8.758 8.465 8.758 30,061,260 +0.12(+1.45%)
Sep 10, 2008 8.758 8.758 8.460 8.633 33,405,368 +0.09(+0.99%)
Sep 09, 2008 8.793 8.845 8.540 8.547 35,170,936 -0.21(-2.40%)
Sep 08, 2008 8.750 8.810 8.547 8.758 34,484,652 +0.17(+1.92%)
Sep 05, 2008 8.258 8.602 8.250 8.592 0 +0.07(+0.88%)
Sep 04, 2008 8.812 8.890 8.495 8.518 55,192,484 -0.68(-7.39%)
Sep 03, 2008 9.047 9.230 8.985 9.197 30,990,648 +0.12(+1.27%)
Sep 02, 2008 9.197 9.242 9.062 9.082 29,372,984 +0.02(+0.25%)
Aug 29, 2008 9.135 9.300 9.050 9.060 0 -0.07(-0.82%)
Aug 28, 2008 9.015 9.145 8.920 9.135 25,058,680 +0.17(+1.92%)
Aug 27, 2008 8.810 8.995 8.750 8.963 27,687,784 +0.05(+0.62%)
Aug 26, 2008 8.887 8.925 8.785 8.908 24,556,280 +0.02(+0.23%)
Aug 25, 2008 8.943 8.975 8.870 8.887 26,190,444 -0.11(-1.22%)
Aug 22, 2008 8.835 9.005 8.835 8.998 0 +0.20(+2.24%)
Aug 21, 2008 8.652 8.883 8.575 8.800 25,094,872 +0.08(+0.95%)
Aug 20, 2008 8.750 8.795 8.613 8.717 25,927,432 +0.02(+0.29%)
Aug 19, 2008 8.860 8.863 8.623 8.693 17,906,736 -0.21(-2.30%)
Aug 18, 2008 9.037 9.100 8.840 8.898 16,673,904 -0.09(-1.03%)
Aug 15, 2008 9.000 9.197 8.925 8.990 0 -0.02(-0.25%)
Aug 14, 2008 8.963 9.170 8.890 9.012 31,927,156 +0.06(+0.73%)
Aug 13, 2008 8.930 9.020 8.740 8.947 40,381,692 -0.10(-1.05%)
Aug 12, 2008 9.062 9.185 8.938 9.043 38,357,984 -0.21(-2.24%)
Aug 11, 2008 9.200 9.380 9.075 9.250 65,649,700 +0.03(+0.35%)
Aug 08, 2008 8.768 9.238 8.748 9.217 38,375,156 +0.46(+5.28%)
Aug 07, 2008 8.585 8.845 8.390 8.755 32,602,736 +0.14(+1.60%)
Aug 06, 2008 8.793 8.860 8.575 8.617 31,740,732 -0.23(-2.57%)
Aug 05, 2008 8.447 8.910 8.432 8.845 38,748,716 +0.47(+5.64%)
Aug 04, 2008 8.512 8.553 8.250 8.373 26,340,248 -0.14(-1.70%)
Aug 01, 2008 8.492 8.607 8.283 8.518 28,597,272 +0.09(+1.07%)
Jul 31, 2008 8.482 8.682 8.322 8.428 28,778,544 -0.11(-1.29%)
Jul 30, 2008 8.533 8.752 8.363 8.537 28,124,104 +0.03(+0.35%)
Jul 29, 2008 8.508 8.547 8.115 8.508 32,881,072 +0.36(+4.45%)
Jul 28, 2008 8.107 8.213 7.997 8.145 29,981,432 +0.03(+0.34%)
Jul 25, 2008 8.213 8.455 8.060 8.117 27,824,068 -0.09(-1.13%)
Jul 24, 2008 8.330 8.473 8.168 8.210 31,084,476 -0.29(-3.41%)
Jul 23, 2008 8.755 8.870 8.443 8.500 37,928,512 -0.25(-2.86%)
Jul 22, 2008 8.488 8.777 8.460 8.750 21,061,460 +0.22(+2.58%)
Jul 21, 2008 8.678 8.758 8.395 8.530 22,220,704 -0.11(-1.22%)
Jul 18, 2008 9.110 9.110 8.633 8.635 31,097,164 -0.18(-2.07%)
Jul 17, 2008 8.568 8.890 8.430 8.818 37,273,096 +0.28(+3.28%)
Jul 16, 2008 8.170 8.582 8.072 8.537 37,342,000 +0.38(+4.69%)
Jul 15, 2008 8.025 8.232 7.875 8.155 38,082,080 +0.08(+1.02%)
Jul 14, 2008 7.947 8.172 7.895 8.072 26,051,136 +0.23(+3.00%)
Jul 11, 2008 7.753 8.008 7.633 7.838 30,752,836 -0.07(-0.92%)
Jul 10, 2008 8.018 8.143 7.845 7.910 29,742,624 +0.00(+0.03%)
Jul 09, 2008 8.137 8.137 7.872 7.907 20,826,708 -0.21(-2.56%)
Jul 08, 2008 7.777 8.127 7.747 8.115 22,834,748 +0.33(+4.27%)
Jul 07, 2008 7.848 8.033 7.723 7.782 26,675,356 -0.03(-0.32%)
Jul 04, 2008 7.860 7.925 7.665 7.808 11,555,704 +0.00(+0.00%)
Jul 03, 2008 7.860 7.925 7.665 7.808 11,555,704 +0.00(+0.00%)
Jul 02, 2008 7.995 8.012 7.808 7.808 19,950,032 -0.17(-2.16%)
Jul 01, 2008 7.750 8.000 7.705 7.980 24,623,360 +0.11(+1.43%)
Jun 30, 2008 7.785 8.145 7.780 7.867 27,958,608 -0.10(-1.19%)
Jun 27, 2008 8.148 8.185 7.845 7.963 21,133,964 -0.02(-0.22%)
Jun 26, 2008 8.005 8.150 7.965 7.980 20,617,284 -0.15(-1.91%)
Jun 25, 2008 7.973 8.299 7.935 8.135 28,667,700 +0.20(+2.49%)
Jun 24, 2008 7.950 8.062 7.850 7.938 33,180,336 -0.06(-0.81%)
Jun 23, 2008 8.168 8.203 7.973 8.002 22,995,616 -0.12(-1.42%)
Jun 20, 2008 8.227 8.250 8.030 8.117 19,751,820 -0.16(-1.90%)
Jun 19, 2008 8.062 8.293 8.055 8.275 16,328,712 +0.21(+2.67%)
Jun 18, 2008 8.075 8.195 8.005 8.060 17,886,704 -0.07(-0.92%)
Jun 17, 2008 8.363 8.408 8.113 8.135 12,916,524 -0.22(-2.60%)
Jun 16, 2008 8.300 8.402 8.133 8.352 20,150,264 +0.08(+1.03%)
Jun 13, 2008 8.188 8.277 8.127 8.268 16,893,100 +0.18(+2.23%)
Jun 12, 2008 7.897 8.214 7.875 8.088 23,516,220 +0.27(+3.42%)
Jun 11, 2008 7.980 8.072 7.795 7.820 17,533,600 -0.25(-3.13%)
Jun 10, 2008 7.947 8.135 7.795 8.072 23,435,880 +0.22(+2.77%)
Jun 09, 2008 7.890 7.973 7.785 7.855 16,681,940 -0.05(-0.60%)
Jun 06, 2008 8.107 8.148 7.860 7.902 22,778,520 -0.34(-4.07%)
Jun 05, 2008 8.130 8.315 8.075 8.238 20,285,236 +0.18(+2.23%)
Jun 04, 2008 7.920 8.145 7.920 8.057 15,971,940 +0.05(+0.59%)
Jun 03, 2008 7.910 8.050 7.907 8.010 19,141,252 +0.12(+1.46%)
Jun 02, 2008 7.875 7.945 7.707 7.895 18,446,140 -0.12(-1.50%)
May 30, 2008 8.045 8.062 7.925 8.015 11,889,336 -0.03(-0.37%)
May 29, 2008 7.938 8.098 7.843 8.045 14,903,788 +0.10(+1.32%)
May 28, 2008 7.957 8.035 7.817 7.940 16,299,068 +0.02(+0.25%)
May 27, 2008 7.830 8.023 7.793 7.920 17,551,476 +0.12(+1.47%)
May 26, 2008 7.815 7.915 7.668 7.805 0 +0.00(+0.00%)
May 23, 2008 7.815 7.915 7.668 7.805 24,772,804 -0.03(-0.38%)
May 22, 2008 7.785 7.938 7.713 7.835 12,895,348 +0.08(+0.97%)
May 21, 2008 7.865 7.905 7.740 7.760 25,532,052 -0.08(-1.08%)
May 20, 2008 7.902 7.912 7.753 7.845 17,974,224 -0.08(-1.04%)
May 19, 2008 7.947 8.050 7.880 7.928 16,183,660 -0.03(-0.38%)
May 16, 2008 8.120 8.120 7.843 7.957 21,006,136 -0.05(-0.66%)
May 15, 2008 7.870 8.023 7.760 8.010 20,230,708 +0.16(+2.04%)
May 14, 2008 7.713 7.997 7.713 7.850 25,112,244 +0.19(+2.45%)
May 13, 2008 8.078 8.078 7.580 7.662 45,749,852 -0.37(-4.64%)
May 12, 2008 7.787 8.102 7.787 8.035 18,349,544 +0.28(+3.54%)
May 09, 2008 7.732 7.895 7.622 7.760 22,302,984 +0.01(+0.13%)
May 08, 2008 8.012 8.088 7.695 7.750 30,764,808 -0.19(-2.36%)
May 07, 2008 8.023 8.133 7.928 7.938 14,819,340 -0.07(-0.91%)
May 06, 2008 7.835 8.055 7.772 8.010 17,929,276 +0.15(+1.88%)
May 05, 2008 7.973 8.060 7.832 7.862 23,358,584 -0.17(-2.12%)
May 02, 2008 8.348 8.450 8.010 8.033 25,820,624 -0.22(-2.64%)
May 01, 2008 7.963 8.357 7.870 8.250 15,982,568 +0.20(+2.42%)
Apr 30, 2008 8.383 8.412 8.010 8.055 21,898,228 -0.27(-3.19%)
Apr 29, 2008 8.225 8.373 8.180 8.320 12,073,708 +0.10(+1.16%)
Apr 28, 2008 8.262 8.293 8.127 8.225 14,531,884 -0.01(-0.12%)
Apr 25, 2008 8.037 8.250 7.995 8.235 17,293,436 +0.24(+3.07%)
Apr 24, 2008 7.930 8.050 7.838 7.990 30,038,552 +0.08(+1.08%)
Apr 23, 2008 7.888 8.040 7.790 7.905 13,906,384 +0.03(+0.41%)
Apr 22, 2008 7.915 7.930 7.723 7.872 16,784,296 -0.09(-1.13%)
Apr 21, 2008 7.952 7.995 7.857 7.963 17,173,020 -0.05(-0.59%)
Apr 18, 2008 7.912 8.095 7.912 8.010 19,508,272 +0.21(+2.73%)
Apr 17, 2008 7.772 7.830 7.695 7.798 12,254,164 -0.01(-0.16%)
Apr 16, 2008 7.715 7.838 7.673 7.810 12,578,780 +0.14(+1.79%)
Apr 15, 2008 7.772 7.772 7.595 7.673 20,370,728 -0.03(-0.45%)
Apr 14, 2008 7.558 7.765 7.558 7.707 23,023,276 +0.19(+2.53%)
Apr 11, 2008 7.612 7.675 7.500 7.518 30,362,480 -0.20(-2.62%)
Apr 10, 2008 7.768 7.928 7.497 7.720 49,740,600 -0.30(-3.74%)
Apr 09, 2008 8.137 8.140 7.870 8.020 20,737,628 -0.05(-0.65%)
Apr 08, 2008 8.037 8.107 7.970 8.072 14,871,140 +0.04(+0.47%)
Apr 07, 2008 8.373 8.373 8.005 8.035 22,320,480 -0.25(-3.08%)
Apr 04, 2008 8.562 8.562 8.203 8.290 28,987,124 -0.23(-2.67%)
Apr 03, 2008 8.572 8.615 8.418 8.518 16,556,168 -0.09(-1.07%)
Apr 02, 2008 8.615 8.705 8.535 8.610 26,529,044 +0.10(+1.18%)
Apr 01, 2008 8.312 8.588 8.043 8.510 29,123,824 +0.24(+2.93%)
Mar 31, 2008 8.148 8.328 8.110 8.268 27,110,612 +0.10(+1.22%)
Mar 28, 2008 8.168 8.238 8.020 8.168 21,298,140 -0.15(-1.80%)
Mar 27, 2008 8.475 8.530 8.312 8.318 17,974,896 -0.07(-0.86%)
Mar 26, 2008 8.585 8.585 8.329 8.390 19,526,684 -0.22(-2.58%)
Mar 25, 2008 8.617 8.648 8.488 8.613 22,669,468 +0.02(+0.17%)
Mar 24, 2008 8.555 8.732 8.460 8.598 26,335,828 +0.12(+1.36%)
Mar 21, 2008 8.055 8.515 8.055 8.482 32,750,560 +0.00(+0.00%)
Mar 20, 2008 8.055 8.515 8.055 8.482 32,750,560 +0.40(+4.95%)
Mar 19, 2008 8.280 8.375 8.072 8.082 22,332,212 -0.18(-2.12%)
Mar 18, 2008 7.987 8.260 7.987 8.258 32,804,528 +0.29(+3.57%)
Mar 17, 2008 7.860 8.088 7.770 7.973 35,093,456 -0.09(-1.15%)
Mar 14, 2008 8.102 8.225 7.838 8.065 30,270,452 -0.03(-0.40%)
Mar 13, 2008 8.035 8.160 7.965 8.098 44,155,848 -0.03(-0.40%)
Mar 12, 2008 8.175 8.315 8.060 8.130 35,141,992 -0.03(-0.37%)
Mar 11, 2008 7.902 8.160 7.902 8.160 30,031,252 +0.38(+4.88%)
Mar 10, 2008 7.805 7.890 7.739 7.780 18,739,548 -0.03(-0.42%)
Mar 07, 2008 7.787 7.938 7.700 7.812 22,973,292 -0.05(-0.67%)
Mar 06, 2008 8.265 8.265 7.850 7.865 23,294,948 -0.40(-4.84%)
Mar 05, 2008 8.348 8.400 8.125 8.265 22,950,676 -0.04(-0.54%)
Mar 04, 2008 8.078 8.338 8.078 8.310 37,957,600 +0.14(+1.71%)
Mar 03, 2008 7.975 8.175 7.930 8.170 25,012,540 +0.17(+2.12%)
Feb 29, 2008 8.037 8.188 7.945 8.000 20,100,028 -0.15(-1.90%)
Feb 28, 2008 8.130 8.268 8.117 8.155 19,281,488 -0.06(-0.76%)
Feb 27, 2008 8.293 8.322 8.148 8.217 25,655,344 -0.11(-1.32%)
Feb 26, 2008 8.152 8.352 8.140 8.328 25,893,800 +0.12(+1.46%)
Feb 25, 2008 8.125 8.238 8.030 8.207 30,499,724 +0.09(+1.11%)
Feb 22, 2008 7.865 8.125 7.838 8.117 36,826,184 +0.33(+4.20%)
Feb 21, 2008 7.838 7.982 7.780 7.790 31,034,676 -0.00(-0.06%)
Feb 20, 2008 7.452 7.945 7.452 7.795 40,065,548 +0.36(+4.88%)
Feb 19, 2008 7.532 7.625 7.412 7.433 16,492,468 -0.08(-1.03%)
Feb 18, 2008 7.450 7.527 7.360 7.510 0 +0.00(+0.00%)
Feb 15, 2008 7.450 7.527 7.360 7.510 17,006,040 +0.03(+0.43%)
Feb 14, 2008 7.740 7.810 7.455 7.478 19,906,100 -0.27(-3.52%)
Feb 13, 2008 7.750 7.793 7.590 7.750 18,487,284 +0.08(+1.08%)
Feb 12, 2008 7.787 7.817 7.600 7.668 20,154,416 -0.06(-0.74%)
Feb 11, 2008 7.570 7.782 7.495 7.725 16,826,236 +0.14(+1.85%)
Feb 08, 2008 7.835 7.902 7.580 7.585 24,652,208 -0.23(-2.97%)
Feb 07, 2008 7.662 7.930 7.662 7.817 30,453,088 +0.10(+1.26%)
Feb 06, 2008 7.817 7.920 7.680 7.720 22,201,480 -0.06(-0.77%)
Feb 05, 2008 7.737 7.982 7.737 7.780 31,498,540 -0.08(-1.02%)
Feb 04, 2008 8.075 8.133 7.782 7.860 20,392,484 -0.17(-2.06%)
Feb 01, 2008 7.907 8.047 7.830 8.025 29,752,204 +0.12(+1.55%)
Jan 31, 2008 7.702 8.000 7.640 7.902 47,864,676 +0.09(+1.18%)
Jan 30, 2008 7.950 7.973 7.763 7.810 35,641,328 -0.14(-1.76%)
Jan 29, 2008 7.912 7.980 7.610 7.950 32,110,736 +0.10(+1.31%)
Jan 28, 2008 7.580 7.867 7.530 7.848 23,433,720 +0.29(+3.87%)
Jan 25, 2008 7.817 7.820 7.492 7.555 24,260,504 -0.21(-2.64%)
Jan 24, 2008 7.987 7.987 7.740 7.760 47,484,020 -0.18(-2.24%)
Jan 23, 2008 7.412 7.975 7.360 7.938 54,874,268 +0.51(+6.87%)
Jan 22, 2008 6.860 7.450 6.837 7.428 36,247,860 +0.21(+2.87%)
Jan 21, 2008 7.335 7.423 7.067 7.220 0 +0.00(+0.00%)
Jan 18, 2008 7.335 7.423 7.067 7.220 26,745,944 -0.04(-0.55%)
Jan 17, 2008 7.185 7.375 7.180 7.260 38,951,276 +0.10(+1.47%)
Jan 16, 2008 7.037 7.250 7.025 7.155 25,689,804 +0.07(+0.99%)
Jan 15, 2008 7.085 7.162 7.020 7.085 21,244,948 -0.08(-1.05%)
Jan 14, 2008 7.152 7.168 6.982 7.160 17,811,820 +0.09(+1.31%)
Jan 11, 2008 7.035 7.207 6.952 7.067 27,530,996 -0.04(-0.63%)
Jan 10, 2008 6.617 7.215 6.617 7.112 44,342,376 +0.46(+6.87%)
Jan 09, 2008 6.657 6.684 6.372 6.655 24,628,840 +0.01(+0.11%)
Jan 08, 2008 6.893 6.938 6.633 6.647 21,357,872 -0.22(-3.27%)
Jan 07, 2008 6.815 6.968 6.735 6.872 19,704,940 +0.06(+0.84%)
Jan 04, 2008 6.920 6.982 6.770 6.815 23,145,188 -0.16(-2.26%)
Jan 03, 2008 7.045 7.125 6.952 6.973 14,970,480 -0.04(-0.53%)
Jan 02, 2008 7.175 7.218 6.907 7.010 16,606,780 -0.17(-2.40%)
Jan 01, 2008 7.098 7.303 7.080 7.183 0 +0.00(+0.00%)
Dec 31, 2007 7.098 7.303 7.080 7.183 10,902,032 +0.05(+0.67%)
Dec 28, 2007 7.220 7.275 7.128 7.135 8,527,476 -0.04(-0.59%)
Dec 27, 2007 7.232 7.300 7.178 7.178 10,572,816 -0.09(-1.20%)
Dec 26, 2007 7.340 7.370 7.140 7.265 7,590,144 -0.14(-1.89%)
Dec 24, 2007 7.277 7.457 7.277 7.405 3,187,208 +0.07(+0.89%)
Dec 21, 2007 7.298 7.390 7.255 7.340 17,333,644 +0.12(+1.63%)
Dec 20, 2007 7.160 7.250 7.050 7.223 12,577,512 +0.09(+1.23%)
Dec 19, 2007 7.425 7.425 7.100 7.135 15,093,536 -0.22(-2.99%)
Dec 18, 2007 7.295 7.455 7.190 7.355 20,430,860 +0.13(+1.76%)
Dec 17, 2007 7.188 7.367 7.160 7.228 11,889,448 +0.00(+0.03%)
Dec 14, 2007 7.345 7.402 7.218 7.225 12,324,280 -0.20(-2.73%)
Dec 13, 2007 7.535 7.590 7.270 7.428 19,441,700 -0.12(-1.66%)
Dec 12, 2007 7.647 7.735 7.435 7.553 16,156,368 +0.09(+1.17%)
Dec 11, 2007 7.718 7.785 7.425 7.465 23,066,936 -0.26(-3.33%)
Dec 10, 2007 7.715 7.747 7.615 7.723 12,277,504 +0.01(+0.16%)
Dec 07, 2007 7.492 7.732 7.492 7.710 18,228,044 +0.21(+2.77%)
Dec 06, 2007 7.312 7.612 7.180 7.503 24,849,204 +0.25(+3.48%)
Dec 05, 2007 7.290 7.383 7.197 7.250 14,658,460 +0.00(+0.00%)
Dec 04, 2007 7.088 7.300 7.010 7.250 19,758,600 +0.09(+1.29%)
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