Financial News

TJX Companies (NY: TJX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.76 10.79 10.59 10.63 16,798,040 -0.17(-1.57%)
Mar 30, 2010 10.85 10.92 10.77 10.80 10,436,244 -0.02(-0.18%)
Mar 29, 2010 10.85 10.89 10.72 10.82 10,121,948 -0.01(-0.12%)
Mar 26, 2010 10.91 10.95 10.76 10.83 14,900,352 -0.05(-0.44%)
Mar 25, 2010 10.88 10.98 10.81 10.88 13,332,116 +0.07(+0.67%)
Mar 24, 2010 10.83 10.92 10.74 10.81 11,494,524 -0.08(-0.69%)
Mar 23, 2010 10.94 10.97 10.79 10.88 13,295,164 -0.02(-0.21%)
Mar 22, 2010 10.71 10.96 10.71 10.90 11,163,780 +0.16(+1.49%)
Mar 19, 2010 10.83 10.85 10.71 10.74 14,451,968 -0.04(-0.42%)
Mar 18, 2010 10.83 10.85 10.70 10.79 14,771,132 +0.01(+0.14%)
Mar 17, 2010 10.85 10.85 10.75 10.78 11,717,892 -0.03(-0.30%)
Mar 16, 2010 10.72 10.81 10.71 10.81 15,598,988 +0.09(+0.84%)
Mar 15, 2010 10.66 10.72 10.66 10.72 19,230,624 +0.18(+1.76%)
Mar 12, 2010 10.49 10.59 10.46 10.53 18,421,884 +0.09(+0.86%)
Mar 11, 2010 10.44 10.49 10.41 10.44 15,974,148 -0.02(-0.24%)
Mar 10, 2010 10.42 10.49 10.36 10.47 11,386,544 +0.05(+0.50%)
Mar 09, 2010 10.39 10.48 10.35 10.41 11,187,560 +0.03(+0.29%)
Mar 08, 2010 10.39 10.41 10.32 10.38 11,135,640 +0.00(+0.02%)
Mar 05, 2010 10.32 10.38 10.25 10.38 15,569,060 +0.12(+1.19%)
Mar 04, 2010 10.29 10.36 10.13 10.26 30,528,016 -0.03(-0.29%)
Mar 03, 2010 10.31 10.36 10.24 10.29 18,950,604 +0.02(+0.20%)
Mar 02, 2010 10.43 10.43 10.23 10.27 21,886,024 -0.15(-1.42%)
Mar 01, 2010 10.41 10.45 10.27 10.42 21,327,896 +0.01(+0.10%)
Feb 26, 2010 10.40 10.52 10.39 10.41 25,156,656 -0.03(-0.26%)
Feb 25, 2010 9.970 10.47 9.940 10.44 42,669,012 +0.31(+3.04%)
Feb 24, 2010 9.838 10.14 9.715 10.13 28,058,840 +0.33(+3.39%)
Feb 23, 2010 9.845 9.875 9.742 9.795 18,218,168 -0.05(-0.48%)
Feb 22, 2010 9.820 9.867 9.742 9.842 16,239,404 +0.05(+0.56%)
Feb 19, 2010 9.750 9.852 9.742 9.787 11,656,280 +0.01(+0.15%)
Feb 18, 2010 9.697 9.796 9.633 9.773 12,092,860 +0.08(+0.77%)
Feb 17, 2010 9.660 9.740 9.658 9.697 11,611,728 +0.08(+0.83%)
Feb 16, 2010 9.455 9.625 9.435 9.617 11,753,980 +0.22(+2.34%)
Feb 12, 2010 9.293 9.398 9.398 9.398 28,694,400 +0.02(+0.19%)
Feb 11, 2010 9.402 9.412 9.312 9.380 18,852,308 -0.02(-0.24%)
Feb 10, 2010 9.482 9.529 9.350 9.402 16,517,404 -0.07(-0.79%)
Feb 09, 2010 9.533 9.537 9.422 9.477 11,654,300 -0.02(-0.18%)
Feb 08, 2010 9.588 9.590 9.447 9.495 10,747,136 -0.08(-0.86%)
Feb 05, 2010 9.555 9.623 9.425 9.578 19,835,908 +0.04(+0.42%)
Feb 04, 2010 9.688 9.723 9.535 9.537 20,372,584 -0.15(-1.57%)
Feb 03, 2010 9.787 9.810 9.633 9.690 18,726,220 -0.12(-1.20%)
Feb 02, 2010 9.693 9.810 9.688 9.807 23,249,136 +0.19(+1.94%)
Feb 01, 2010 9.527 9.695 9.527 9.621 20,112,168 +0.12(+1.25%)
Jan 29, 2010 9.605 9.713 9.500 9.502 17,223,776 -0.05(-0.58%)
Jan 28, 2010 9.610 9.658 9.525 9.557 21,763,604 -0.04(-0.42%)
Jan 27, 2010 9.527 9.648 9.457 9.598 16,262,756 +0.08(+0.81%)
Jan 26, 2010 9.240 9.611 9.240 9.520 24,568,608 +0.27(+2.89%)
Jan 25, 2010 9.265 9.320 9.193 9.252 12,041,180 +0.07(+0.73%)
Jan 22, 2010 9.205 9.330 9.165 9.185 18,534,096 -0.03(-0.30%)
Jan 21, 2010 9.380 9.402 9.200 9.213 16,357,136 -0.14(-1.50%)
Jan 20, 2010 9.418 9.418 9.287 9.352 8,458,832 -0.12(-1.24%)
Jan 19, 2010 9.300 9.473 9.300 9.470 10,317,948 +0.15(+1.58%)
Jan 15, 2010 9.425 9.322 9.322 9.322 31,571,200 -0.13(-1.35%)
Jan 14, 2010 9.575 9.575 9.402 9.450 10,919,720 -0.12(-1.23%)
Jan 13, 2010 9.545 9.592 9.477 9.568 10,988,076 +0.03(+0.34%)
Jan 12, 2010 9.575 9.588 9.465 9.535 11,583,076 -0.09(-0.91%)
Jan 11, 2010 9.703 9.713 9.565 9.623 14,601,228 -0.01(-0.16%)
Jan 08, 2010 9.580 9.655 9.508 9.637 23,387,588 -0.13(-1.31%)
Jan 07, 2010 9.688 9.935 9.562 9.765 54,589,168 +0.48(+5.11%)
Jan 06, 2010 9.262 9.325 9.193 9.290 14,987,380 +0.04(+0.41%)
Jan 05, 2010 8.980 9.260 8.980 9.252 21,218,124 +0.24(+2.69%)
Jan 04, 2010 9.000 9.162 8.938 9.010 25,149,996 -0.13(-1.40%)
Dec 31, 2009 9.203 9.137 9.137 9.137 12,090,400 -0.08(-0.84%)
Dec 30, 2009 9.160 9.275 9.160 9.215 9,183,632 +0.02(+0.16%)
Dec 29, 2009 9.255 9.280 9.200 9.200 9,640,804 -0.03(-0.35%)
Dec 28, 2009 9.225 9.270 9.197 9.232 9,019,972 +0.03(+0.35%)
Dec 24, 2009 9.250 9.293 9.190 9.200 4,045,368 -0.07(-0.78%)
Dec 23, 2009 9.217 9.287 9.185 9.273 11,649,256 +0.04(+0.38%)
Dec 22, 2009 9.360 9.360 9.217 9.238 11,595,452 -0.05(-0.59%)
Dec 21, 2009 9.232 9.338 9.185 9.293 14,538,452 +0.10(+1.06%)
Dec 18, 2009 9.220 9.232 9.070 9.195 22,507,976 +0.01(+0.14%)
Dec 17, 2009 9.293 9.293 9.145 9.182 29,923,040 -0.11(-1.16%)
Dec 16, 2009 9.473 9.553 9.287 9.290 22,332,108 -0.19(-2.00%)
Dec 15, 2009 9.512 9.588 9.447 9.480 20,528,344 -0.05(-0.58%)
Dec 14, 2009 9.505 9.547 9.480 9.535 18,643,252 +0.19(+2.01%)
Dec 11, 2009 9.485 9.527 9.338 9.348 19,973,456 -0.12(-1.27%)
Dec 10, 2009 9.270 9.477 9.232 9.467 25,535,204 +0.19(+2.02%)
Dec 09, 2009 9.232 9.285 9.133 9.280 23,272,344 +0.08(+0.84%)
Dec 08, 2009 9.223 9.262 8.988 9.203 23,428,412 -0.04(-0.41%)
Dec 07, 2009 9.133 9.273 9.098 9.240 32,624,096 +0.13(+1.45%)
Dec 04, 2009 9.352 9.430 9.055 9.107 47,150,304 -0.22(-2.36%)
Dec 03, 2009 9.355 9.390 9.020 9.328 62,337,600 -0.27(-2.81%)
Dec 02, 2009 9.670 9.690 9.525 9.598 20,370,364 -0.03(-0.34%)
Dec 01, 2009 9.675 9.713 9.595 9.630 18,784,752 +0.04(+0.36%)
Nov 30, 2009 9.685 9.685 9.457 9.595 21,479,776 -0.06(-0.62%)
Nov 27, 2009 9.592 9.762 9.527 9.655 8,077,684 -0.11(-1.15%)
Nov 25, 2009 9.705 9.773 9.705 9.768 13,200,392 +0.07(+0.77%)
Nov 24, 2009 9.662 9.758 9.562 9.693 18,729,652 +0.02(+0.21%)
Nov 23, 2009 9.748 9.780 9.617 9.672 15,155,536 -0.03(-0.28%)
Nov 20, 2009 9.750 9.834 9.633 9.700 16,830,940 -0.08(-0.77%)
Nov 19, 2009 9.732 9.793 9.680 9.775 16,241,852 -0.01(-0.10%)
Nov 18, 2009 9.748 9.865 9.717 9.785 23,626,264 +0.06(+0.59%)
Nov 17, 2009 9.668 9.812 9.422 9.727 37,003,292 -0.15(-1.54%)
Nov 16, 2009 9.870 9.938 9.822 9.880 21,172,544 +0.14(+1.39%)
Nov 13, 2009 9.740 9.838 9.671 9.745 13,807,220 +0.06(+0.65%)
Nov 12, 2009 9.793 9.832 9.640 9.682 15,009,624 -0.10(-1.05%)
Nov 11, 2009 9.825 9.930 9.740 9.785 14,003,124 -0.01(-0.10%)
Nov 10, 2009 9.800 9.855 9.690 9.795 11,027,024 +0.00(+0.03%)
Nov 09, 2009 9.627 9.797 9.585 9.793 14,585,500 +0.21(+2.19%)
Nov 06, 2009 9.553 9.611 9.418 9.582 20,214,208 +0.01(+0.16%)
Nov 05, 2009 9.635 9.707 9.460 9.568 21,016,828 -0.01(-0.08%)
Nov 04, 2009 9.637 9.690 9.512 9.575 19,112,308 -0.04(-0.42%)
Nov 03, 2009 9.560 9.655 9.465 9.615 18,926,396 +0.03(+0.34%)
Nov 02, 2009 9.385 9.643 9.325 9.582 19,753,496 +0.24(+2.62%)
Oct 30, 2009 9.588 9.672 9.320 9.338 22,165,116 -0.28(-2.89%)
Oct 29, 2009 9.553 9.650 9.390 9.615 17,877,840 +0.15(+1.64%)
Oct 28, 2009 9.770 9.822 9.440 9.460 21,304,780 -0.29(-2.97%)
Oct 27, 2009 10.03 10.03 9.740 9.750 23,573,928 -0.29(-2.89%)
Oct 26, 2009 9.995 10.16 9.945 10.04 23,117,628 +0.09(+0.96%)
Oct 23, 2009 9.982 10.05 9.910 9.945 19,421,412 -0.11(-1.09%)
Oct 22, 2009 9.790 10.08 9.752 10.05 28,881,788 +0.22(+2.24%)
Oct 21, 2009 9.633 9.973 9.630 9.835 30,637,068 +0.15(+1.50%)
Oct 20, 2009 9.685 9.750 9.672 9.690 16,438,148 -0.08(-0.77%)
Oct 19, 2009 9.607 9.803 9.555 9.765 12,655,904 +0.19(+1.96%)
Oct 16, 2009 9.460 9.625 9.380 9.578 15,730,508 +0.05(+0.55%)
Oct 15, 2009 9.460 9.545 9.415 9.525 17,905,060 +0.05(+0.50%)
Oct 14, 2009 9.495 9.540 9.375 9.477 32,831,748 +0.06(+0.61%)
Oct 13, 2009 9.453 9.527 9.412 9.420 18,194,564 -0.04(-0.48%)
Oct 12, 2009 9.480 9.523 9.438 9.465 16,145,916 +0.01(+0.13%)
Oct 09, 2009 9.412 9.480 9.245 9.453 23,505,424 +0.05(+0.59%)
Oct 08, 2009 9.595 9.710 9.373 9.398 30,921,672 -0.12(-1.26%)
Oct 07, 2009 9.640 9.660 9.457 9.518 12,662,172 -0.10(-0.99%)
Oct 06, 2009 9.520 9.648 9.520 9.613 18,350,168 +0.31(+3.28%)
Oct 05, 2009 9.062 9.335 9.020 9.307 13,566,784 +0.24(+2.62%)
Oct 02, 2009 9.133 9.172 9.033 9.070 17,167,944 -0.12(-1.33%)
Oct 01, 2009 9.260 9.325 9.110 9.193 20,377,836 -0.09(-1.02%)
Sep 30, 2009 9.287 9.342 9.105 9.287 18,963,588 +0.04(+0.41%)
Sep 29, 2009 9.360 9.418 9.207 9.250 11,510,308 -0.11(-1.19%)
Sep 28, 2009 9.220 9.393 9.195 9.361 10,981,076 +0.15(+1.61%)
Sep 25, 2009 9.360 9.390 9.148 9.213 18,184,712 -0.17(-1.79%)
Sep 24, 2009 9.400 9.480 9.277 9.380 13,693,512 -0.02(-0.27%)
Sep 23, 2009 9.640 9.675 9.400 9.405 15,381,500 -0.20(-2.06%)
Sep 22, 2009 9.592 9.655 9.527 9.602 16,334,660 +0.08(+0.87%)
Sep 21, 2009 9.422 9.648 9.342 9.520 16,344,500 +0.01(+0.11%)
Sep 18, 2009 9.495 9.565 9.415 9.510 18,461,500 +0.07(+0.79%)
Sep 17, 2009 9.420 9.518 9.365 9.435 16,315,908 +0.08(+0.80%)
Sep 16, 2009 9.340 9.477 9.303 9.360 14,218,808 +0.04(+0.46%)
Sep 15, 2009 9.162 9.322 9.125 9.318 17,508,332 +0.08(+0.81%)
Sep 14, 2009 9.117 9.250 9.065 9.242 9,940,680 +0.08(+0.93%)
Sep 11, 2009 9.088 9.220 9.068 9.158 19,770,408 +0.09(+1.02%)
Sep 10, 2009 9.105 9.125 8.990 9.065 19,083,188 -0.04(-0.49%)
Sep 09, 2009 9.000 9.123 8.990 9.110 23,370,844 +0.08(+0.94%)
Sep 08, 2009 9.125 9.150 8.975 9.025 17,985,756 -0.02(-0.25%)
Sep 04, 2009 8.965 9.100 8.935 9.047 12,717,524 +0.11(+1.23%)
Sep 03, 2009 8.793 8.953 8.717 8.938 24,010,516 +0.23(+2.64%)
Sep 02, 2009 8.842 8.883 8.697 8.707 21,960,752 -0.12(-1.36%)
Sep 01, 2009 9.023 9.075 8.800 8.828 18,206,820 -0.16(-1.78%)
Aug 31, 2009 9.065 9.113 8.963 8.988 14,756,564 -0.14(-1.59%)
Aug 28, 2009 9.325 9.348 9.096 9.133 19,072,052 -0.17(-1.80%)
Aug 27, 2009 9.172 9.318 9.065 9.300 23,382,584 +0.15(+1.64%)
Aug 26, 2009 9.072 9.195 9.037 9.150 19,083,708 -0.01(-0.11%)
Aug 25, 2009 8.832 9.200 8.790 9.160 27,697,336 +0.31(+3.56%)
Aug 24, 2009 8.960 9.008 8.828 8.845 15,683,248 -0.12(-1.34%)
Aug 21, 2009 8.960 9.062 8.888 8.965 15,141,692 +0.06(+0.65%)
Aug 20, 2009 8.762 8.924 8.735 8.908 18,952,720 +0.16(+1.77%)
Aug 19, 2009 8.500 8.765 8.500 8.752 22,458,320 +0.17(+1.98%)
Aug 18, 2009 8.636 8.735 8.450 8.582 47,531,152 +0.01(+0.09%)
Aug 17, 2009 8.693 8.870 8.527 8.575 28,018,472 -0.20(-2.25%)
Aug 14, 2009 8.855 8.887 8.671 8.773 17,263,232 -0.07(-0.76%)
Aug 13, 2009 8.928 8.953 8.755 8.840 18,718,900 -0.13(-1.45%)
Aug 12, 2009 8.780 9.068 8.780 8.970 15,537,536 +0.20(+2.25%)
Aug 11, 2009 8.793 8.852 8.652 8.773 15,557,200 -0.02(-0.23%)
Aug 10, 2009 8.870 8.887 8.685 8.793 13,766,672 -0.08(-0.87%)
Aug 07, 2009 8.800 8.887 8.697 8.870 23,465,012 +0.16(+1.84%)
Aug 06, 2009 9.070 9.205 8.688 8.710 37,702,432 -0.36(-4.00%)
Aug 05, 2009 8.970 9.082 8.797 9.072 16,726,528 +0.13(+1.48%)
Aug 04, 2009 9.117 9.158 8.912 8.940 18,541,576 -0.20(-2.13%)
Aug 03, 2009 9.130 9.162 8.988 9.135 9,820,732 +0.08(+0.86%)
Jul 31, 2009 9.155 9.172 9.025 9.057 11,212,164 -0.10(-1.06%)
Jul 30, 2009 9.158 9.250 9.117 9.155 19,445,132 +0.06(+0.69%)
Jul 29, 2009 9.027 9.137 8.992 9.092 13,079,888 +0.03(+0.33%)
Jul 28, 2009 8.940 9.088 8.828 9.062 19,181,096 +0.10(+1.12%)
Jul 27, 2009 8.908 8.985 8.832 8.963 15,456,612 -0.01(-0.08%)
Jul 24, 2009 8.943 9.047 8.850 8.970 31,850,400 +0.00(+0.00%)
Jul 23, 2009 8.845 9.088 8.755 8.970 20,569,872 +0.15(+1.73%)
Jul 22, 2009 8.818 8.945 8.775 8.818 17,499,672 -0.02(-0.28%)
Jul 21, 2009 8.932 9.023 8.630 8.842 29,668,056 -0.06(-0.67%)
Jul 20, 2009 8.838 8.925 8.688 8.902 26,069,352 +0.10(+1.16%)
Jul 17, 2009 8.735 8.820 8.658 8.800 33,833,728 -0.05(-0.56%)
Jul 16, 2009 8.537 8.880 8.443 8.850 35,000,736 +0.26(+3.09%)
Jul 15, 2009 8.530 8.607 8.418 8.585 23,511,532 +0.14(+1.66%)
Jul 14, 2009 8.200 8.467 8.148 8.445 27,152,908 +0.20(+2.36%)
Jul 13, 2009 8.104 8.258 8.078 8.250 25,442,280 +0.28(+3.51%)
Jul 10, 2009 7.960 8.053 7.890 7.970 22,962,236 -0.06(-0.69%)
Jul 09, 2009 8.188 8.240 7.982 8.025 32,673,652 +0.25(+3.22%)
Jul 08, 2009 7.532 7.803 7.532 7.775 25,376,192 +0.21(+2.71%)
Jul 07, 2009 7.723 7.725 7.527 7.570 20,870,432 -0.15(-2.01%)
Jul 06, 2009 7.447 7.750 7.407 7.725 23,915,984 +0.27(+3.69%)
Jul 02, 2009 7.747 7.817 7.450 7.450 18,646,440 -0.37(-4.70%)
Jul 01, 2009 7.918 8.023 7.798 7.817 18,512,000 -0.05(-0.60%)
Jun 30, 2009 7.803 7.942 7.795 7.865 20,426,376 +0.02(+0.29%)
Jun 29, 2009 7.875 7.975 7.812 7.843 15,548,356 +0.01(+0.10%)
Jun 26, 2009 7.935 8.000 7.789 7.835 17,468,624 -0.12(-1.48%)
Jun 25, 2009 7.930 8.023 7.872 7.952 33,883,692 +0.39(+5.23%)
Jun 24, 2009 7.628 7.735 7.503 7.558 18,398,148 -0.01(-0.17%)
Jun 23, 2009 7.715 7.775 7.565 7.570 22,839,328 -0.12(-1.62%)
Jun 22, 2009 7.645 7.812 7.603 7.695 22,122,796 -0.02(-0.23%)
Jun 19, 2009 7.728 7.787 7.680 7.713 20,386,868 +0.05(+0.62%)
Jun 18, 2009 7.680 7.750 7.607 7.665 15,947,604 -0.04(-0.52%)
Jun 17, 2009 7.407 7.830 7.388 7.705 27,218,476 +0.27(+3.67%)
Jun 16, 2009 7.655 7.657 7.375 7.433 18,147,328 -0.16(-2.14%)
Jun 15, 2009 7.527 7.678 7.492 7.595 16,636,784 -0.09(-1.14%)
Jun 12, 2009 7.445 7.715 7.340 7.683 18,413,192 +0.20(+2.60%)
Jun 11, 2009 7.662 7.718 7.478 7.487 21,594,504 -0.14(-1.80%)
Jun 10, 2009 7.820 7.848 7.522 7.625 16,889,480 -0.12(-1.58%)
Jun 09, 2009 7.713 7.798 7.685 7.747 13,479,736 +0.05(+0.62%)
Jun 08, 2009 7.660 7.750 7.575 7.700 17,819,612 +0.07(+0.92%)
Jun 05, 2009 7.777 7.777 7.497 7.630 26,239,588 +0.02(+0.23%)
Jun 04, 2009 7.707 7.725 7.463 7.612 29,418,748 -0.07(-0.91%)
Jun 03, 2009 7.652 7.725 7.582 7.683 20,849,124 +0.02(+0.23%)
Jun 02, 2009 7.697 7.812 7.638 7.665 37,274,056 -0.01(-0.20%)
Jun 01, 2009 7.475 7.735 7.397 7.680 32,315,688 +0.30(+4.10%)
May 29, 2009 7.263 7.383 7.125 7.378 22,371,052 +0.17(+2.36%)
May 28, 2009 7.360 7.385 7.050 7.207 25,336,072 -0.10(-1.30%)
May 27, 2009 7.327 7.525 7.253 7.303 39,026,584 -0.05(-0.65%)
May 26, 2009 6.992 7.385 6.902 7.350 30,668,708 +0.28(+3.96%)
May 22, 2009 7.022 7.145 6.915 7.070 17,076,808 +0.02(+0.25%)
May 21, 2009 7.000 7.195 6.912 7.053 25,061,792 -0.02(-0.35%)
May 20, 2009 7.325 7.335 7.030 7.077 36,711,224 -0.18(-2.48%)
May 19, 2009 7.180 7.330 7.122 7.258 53,979,008 +0.27(+3.90%)
May 18, 2009 6.805 6.992 6.770 6.985 35,142,800 +0.28(+4.10%)
May 15, 2009 6.700 6.835 6.655 6.710 29,856,288 -0.00(-0.04%)
May 14, 2009 6.900 7.082 6.705 6.713 34,147,340 -0.19(-2.72%)
May 13, 2009 6.865 6.957 6.827 6.900 39,638,996 -0.16(-2.23%)
May 12, 2009 7.210 7.263 6.912 7.058 51,095,116 +0.09(+1.36%)
May 11, 2009 6.997 7.048 6.780 6.963 29,835,752 -0.05(-0.75%)
May 08, 2009 7.225 7.247 6.947 7.015 30,487,744 -0.15(-2.06%)
May 07, 2009 7.348 7.353 7.075 7.162 36,172,808 +0.03(+0.46%)
May 06, 2009 7.320 7.372 7.055 7.130 24,861,156 -0.13(-1.86%)
May 05, 2009 7.215 7.308 7.180 7.265 20,174,556 +0.01(+0.14%)
May 04, 2009 7.258 7.274 7.218 7.255 29,869,108 +0.29(+4.13%)
May 01, 2009 6.982 7.050 6.853 6.968 25,696,924 -0.02(-0.36%)
Apr 30, 2009 6.990 7.090 6.872 6.992 41,952,652 +0.08(+1.12%)
Apr 29, 2009 7.037 7.125 6.860 6.915 29,471,368 -0.07(-1.04%)
Apr 28, 2009 6.753 7.040 6.702 6.987 35,192,140 +0.24(+3.52%)
Apr 27, 2009 6.942 6.980 6.657 6.750 30,709,668 -0.28(-4.02%)
Apr 24, 2009 6.978 7.133 6.888 7.032 22,046,700 +0.15(+2.14%)
Apr 23, 2009 6.947 7.013 6.692 6.885 22,534,652 -0.06(-0.90%)
Apr 22, 2009 6.982 7.293 6.938 6.947 27,593,496 -0.07(-1.03%)
Apr 21, 2009 6.812 7.065 6.777 7.020 23,024,236 +0.19(+2.82%)
Apr 20, 2009 6.960 7.022 6.759 6.827 25,638,096 -0.26(-3.63%)
Apr 17, 2009 6.918 7.130 6.918 7.085 27,050,028 +0.17(+2.53%)
Apr 16, 2009 6.772 6.957 6.695 6.910 20,962,072 +0.15(+2.26%)
Apr 15, 2009 6.690 6.805 6.575 6.758 17,853,568 +0.03(+0.41%)
Apr 14, 2009 6.775 6.825 6.638 6.730 25,544,000 -0.09(-1.36%)
Apr 13, 2009 6.768 6.935 6.768 6.822 16,987,308 -0.07(-1.05%)
Apr 09, 2009 6.897 7.000 6.652 6.895 43,111,136 +0.22(+3.30%)
Apr 08, 2009 6.500 6.680 6.478 6.675 26,762,628 +0.24(+3.69%)
Apr 07, 2009 6.378 6.505 6.365 6.438 21,682,340 -0.05(-0.73%)
Apr 06, 2009 6.625 6.625 6.380 6.485 24,452,452 -0.18(-2.77%)
Apr 03, 2009 6.537 6.692 6.410 6.670 28,029,952 +0.13(+2.07%)
Apr 02, 2009 6.515 6.668 6.353 6.535 23,522,416 +0.13(+2.03%)
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