Financial News

TJX Companies (NY: TJX )

64.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.57 11.59 11.44 11.47 12,355,088 -0.14(-1.18%)
Oct 28, 2010 11.62 11.65 11.39 11.61 11,505,356 +0.04(+0.35%)
Oct 27, 2010 11.48 11.58 11.35 11.57 16,718,340 +0.15(+1.29%)
Oct 25, 2010 11.29 11.45 11.29 11.42 11,680,228 +0.21(+1.85%)
Oct 22, 2010 11.23 11.33 11.16 11.21 7,791,768 +0.00(+0.00%)
Oct 21, 2010 11.32 11.33 11.11 11.21 10,040,868 -0.03(-0.22%)
Oct 20, 2010 11.14 11.32 11.12 11.24 9,651,092 +0.10(+0.90%)
Oct 19, 2010 11.19 11.27 11.09 11.14 15,019,680 -0.16(-1.42%)
Oct 18, 2010 11.26 11.33 11.18 11.30 9,968,840 +0.04(+0.38%)
Oct 15, 2010 11.16 11.29 11.13 11.26 13,876,360 +0.12(+1.12%)
Oct 14, 2010 11.12 11.24 11.06 11.13 9,311,088 +0.02(+0.20%)
Oct 13, 2010 11.24 11.25 11.10 11.11 11,611,992 -0.10(-0.85%)
Oct 12, 2010 11.21 11.25 11.15 11.21 8,760,252 -0.04(-0.38%)
Oct 11, 2010 11.16 11.35 11.16 11.25 8,489,132 +0.08(+0.72%)
Oct 08, 2010 11.17 11.27 11.03 11.17 12,310,400 +0.13(+1.18%)
Oct 07, 2010 11.04 11.21 10.94 11.04 19,855,148 -0.10(-0.92%)
Oct 06, 2010 11.12 11.20 11.03 11.14 12,125,468 -0.04(-0.34%)
Oct 05, 2010 11.21 11.24 10.90 11.18 18,498,360 +0.04(+0.36%)
Oct 04, 2010 11.07 11.28 11.07 11.14 11,993,408 +0.00(+0.02%)
Oct 01, 2010 11.13 11.29 11.07 11.13 11,538,584 -0.02(-0.21%)
Sep 30, 2010 11.16 11.31 11.06 11.16 42,440 -0.08(-0.70%)
Sep 29, 2010 11.20 11.30 11.17 11.24 10,603,216 -0.07(-0.60%)
Sep 28, 2010 11.19 11.34 11.13 11.30 11,679,940 +0.10(+0.87%)
Sep 27, 2010 11.24 11.28 11.19 11.21 8,705,560 -0.05(-0.49%)
Sep 24, 2010 11.14 11.29 11.07 11.26 10,433,688 +0.22(+2.02%)
Sep 23, 2010 11.04 11.12 10.80 11.04 16,927,436 +0.16(+1.49%)
Sep 22, 2010 10.76 10.95 10.73 10.88 17,305,288 +0.14(+1.35%)
Sep 21, 2010 10.79 10.81 10.62 10.73 12,729,728 -0.05(-0.49%)
Sep 20, 2010 10.70 10.80 10.62 10.79 14,332,000 +0.08(+0.77%)
Sep 17, 2010 10.70 10.74 10.61 10.70 12,914,848 +0.07(+0.66%)
Sep 15, 2010 10.54 10.65 10.50 10.63 11,360,256 +0.08(+0.73%)
Sep 14, 2010 10.34 10.62 10.32 10.55 2,000 +0.25(+2.40%)
Sep 13, 2010 10.33 10.38 10.28 10.31 13,629,768 +0.03(+0.29%)
Sep 10, 2010 10.27 10.38 10.25 10.28 6,993,220 -0.01(-0.05%)
Sep 09, 2010 10.40 10.41 10.24 10.28 10,110,632 -0.03(-0.32%)
Sep 08, 2010 10.25 10.36 10.19 10.31 10,622,708 +0.08(+0.78%)
Sep 07, 2010 10.44 10.46 10.22 10.23 1,740 -0.24(-2.27%)
Sep 03, 2010 10.41 10.50 10.35 10.47 11,308,136 +0.11(+1.06%)
Sep 02, 2010 10.19 10.43 10.19 10.36 716 +0.14(+1.37%)
Sep 01, 2010 10.04 10.30 10.01 10.22 20,369,884 +0.28(+2.76%)
Aug 31, 2010 9.935 10.11 9.890 9.947 44,400 -0.17(-1.63%)
Aug 30, 2010 10.23 10.30 10.11 10.11 10,482,696 -0.18(-1.75%)
Aug 27, 2010 10.28 10.37 10.07 10.29 13,754,052 +0.10(+0.96%)
Aug 26, 2010 10.20 10.30 10.12 10.20 12,800 -0.08(-0.75%)
Aug 25, 2010 10.16 10.32 10.07 10.27 14,889,356 +0.09(+0.86%)
Aug 24, 2010 10.26 10.38 10.17 10.19 2,176 -0.17(-1.64%)
Aug 23, 2010 10.46 10.54 10.36 10.36 13,467,084 -0.09(-0.86%)
Aug 20, 2010 10.39 10.55 10.39 10.45 14,730,216 -0.04(-0.36%)
Aug 19, 2010 10.47 10.60 10.35 10.48 2,176 -0.04(-0.38%)
Aug 18, 2010 10.45 10.56 10.34 10.52 15,988,192 +0.08(+0.74%)
Aug 17, 2010 10.43 10.62 10.41 10.45 1,200 +0.10(+0.99%)
Aug 16, 2010 10.17 10.49 10.15 10.34 19,737,724 +0.12(+1.15%)
Aug 13, 2010 10.22 10.41 10.21 10.22 12,652,672 -0.21(-2.01%)
Aug 12, 2010 10.34 10.46 10.28 10.44 13,209,788 -0.01(-0.14%)
Aug 11, 2010 10.51 10.57 10.38 10.45 13,313,188 -0.19(-1.79%)
Aug 10, 2010 10.64 10.75 10.58 10.64 400 -0.10(-0.98%)
Aug 09, 2010 10.44 10.77 10.44 10.74 16,317,524 +0.32(+3.12%)
Aug 06, 2010 10.42 10.43 10.24 10.42 14,827,320 -0.08(-0.76%)
Aug 05, 2010 10.21 10.60 10.15 10.50 33,055,920 +0.21(+2.09%)
Aug 04, 2010 10.33 10.40 10.26 10.29 1,380 +0.03(+0.29%)
Aug 03, 2010 10.45 10.48 10.16 10.26 18,083,860 -0.24(-2.31%)
Aug 02, 2010 10.48 10.59 10.43 10.50 21,837,432 +0.12(+1.13%)
Jul 30, 2010 10.38 10.40 10.11 10.38 22,669,304 +0.15(+1.44%)
Jul 29, 2010 10.46 10.49 10.02 10.23 31,251,016 -0.18(-1.68%)
Jul 28, 2010 10.41 10.70 10.38 10.41 1,304 -0.16(-1.49%)
Jul 27, 2010 10.56 10.77 10.45 10.56 1,740 -0.18(-1.63%)
Jul 26, 2010 10.69 10.74 10.59 10.74 11,866,268 +0.02(+0.19%)
Jul 23, 2010 10.57 10.72 10.50 10.72 11,148,956 +0.16(+1.49%)
Jul 22, 2010 10.51 10.64 10.50 10.56 17,628,024 +0.13(+1.29%)
Jul 21, 2010 10.56 10.60 10.38 10.43 16,098,908 -0.08(-0.78%)
Jul 20, 2010 10.51 10.52 10.15 10.51 24,264,908 +0.16(+1.55%)
Jul 19, 2010 10.30 10.45 10.30 10.35 16,252,372 +0.04(+0.39%)
Jul 16, 2010 10.31 10.69 10.28 10.31 22,644,188 -0.33(-3.15%)
Jul 15, 2010 10.61 10.74 10.51 10.64 17,448,120 +0.03(+0.26%)
Jul 14, 2010 10.68 10.68 10.51 10.62 15,657,856 -0.08(-0.70%)
Jul 13, 2010 10.62 10.73 10.54 10.69 16,076,788 +0.20(+1.86%)
Jul 12, 2010 10.43 10.52 10.40 10.50 17,173,608 +0.07(+0.65%)
Jul 09, 2010 10.43 10.44 10.29 10.43 21,342,772 +0.05(+0.46%)
Jul 08, 2010 10.71 10.76 10.23 10.38 2,000 -0.49(-4.55%)
Jul 07, 2010 10.65 10.88 10.59 10.88 400 +0.27(+2.57%)
Jul 06, 2010 10.83 10.88 10.52 10.61 10,600 +0.01(+0.12%)
Jul 02, 2010 10.59 10.80 10.55 10.59 16,530,568 -0.13(-1.26%)
Jul 01, 2010 10.48 10.74 10.38 10.73 25,504,408 +0.24(+2.29%)
Jun 30, 2010 10.52 10.68 10.45 10.49 5,432 -0.02(-0.19%)
Jun 29, 2010 10.64 10.75 10.46 10.51 37,787,592 -0.28(-2.57%)
Jun 25, 2010 10.79 11.04 10.78 10.79 42,094,692 -0.25(-2.27%)
Jun 24, 2010 11.21 11.21 10.98 11.04 16,884,644 -0.14(-1.27%)
Jun 23, 2010 11.09 11.26 11.00 11.18 1,200 +0.06(+0.52%)
Jun 22, 2010 11.29 11.42 11.11 11.12 1,600 -0.15(-1.33%)
Jun 21, 2010 11.55 11.58 11.21 11.27 15,923,084 -0.22(-1.91%)
Jun 18, 2010 11.49 11.67 11.44 11.49 23,257,892 +0.02(+0.13%)
Jun 17, 2010 11.58 11.58 11.37 11.47 14,715,876 -0.10(-0.86%)
Jun 16, 2010 11.61 11.69 11.52 11.57 11,747,760 -0.08(-0.69%)
Jun 15, 2010 11.53 11.65 11.47 11.65 40,000 +0.13(+1.17%)
Jun 14, 2010 11.56 11.65 11.42 11.52 15,635,340 +0.01(+0.07%)
Jun 11, 2010 11.42 11.60 11.38 11.51 13,089,644 -0.04(-0.37%)
Jun 10, 2010 11.38 11.57 11.34 11.55 17,652,384 +0.30(+2.67%)
Jun 09, 2010 11.24 11.49 11.21 11.26 21,578,676 +0.06(+0.56%)
Jun 08, 2010 10.97 11.21 10.91 11.19 19,082,612 +0.20(+1.82%)
Jun 07, 2010 11.20 11.27 10.98 10.99 19,822,372 -0.13(-1.17%)
Jun 04, 2010 11.12 11.49 11.09 11.12 20,826,544 -0.68(-5.74%)
Jun 03, 2010 11.74 11.84 11.51 11.80 25,000,916 +0.27(+2.34%)
Jun 02, 2010 11.34 11.53 11.19 11.53 269,472 +0.21(+1.88%)
Jun 01, 2010 11.34 11.47 11.24 11.32 22,346,828 -0.05(-0.42%)
May 28, 2010 11.37 11.54 11.29 11.37 17,404,072 -0.14(-1.20%)
May 27, 2010 11.28 11.51 11.27 11.50 24,119,232 +0.38(+3.39%)
May 26, 2010 11.37 11.43 11.08 11.12 400 -0.21(-1.87%)
May 25, 2010 10.80 11.35 10.75 11.34 105,200 +0.35(+3.19%)
May 24, 2010 11.01 11.13 10.91 10.99 20,534,908 -0.01(-0.07%)
May 21, 2010 10.71 11.09 10.63 10.99 32,782,540 +0.13(+1.24%)
May 20, 2010 10.85 11.15 10.81 10.86 41,963,056 +0.06(+0.58%)
May 19, 2010 10.78 10.90 10.60 10.80 31,250,300 -0.12(-1.12%)
May 18, 2010 10.93 11.15 10.80 10.92 125,200 -0.39(-3.47%)
May 17, 2010 11.36 11.42 11.14 11.31 31,241,260 +0.00(+0.00%)
May 14, 2010 11.31 11.46 11.20 11.31 25,195,532 -0.03(-0.24%)
May 13, 2010 11.62 11.62 11.29 11.34 16,811,188 -0.29(-2.45%)
May 12, 2010 11.48 11.64 11.38 11.62 18,633,536 +0.19(+1.66%)
May 11, 2010 11.46 11.51 11.39 11.44 29,705,028 -0.00(-0.04%)
May 10, 2010 11.49 11.55 11.41 11.44 31,853,492 +0.52(+4.79%)
May 07, 2010 11.16 11.26 10.77 10.92 39,581,432 -0.01(-0.09%)
May 06, 2010 11.31 11.44 10.50 10.93 800 -0.65(-5.63%)
May 05, 2010 11.71 11.87 11.47 11.58 32,731,088 +0.16(+1.42%)
May 04, 2010 11.69 11.69 11.38 11.42 20,402,312 -0.37(-3.12%)
May 03, 2010 11.64 11.87 11.56 11.79 11,823,484 +0.20(+1.73%)
Apr 30, 2010 11.85 11.92 11.57 11.59 17,192,252 -0.23(-1.97%)
Apr 29, 2010 11.75 11.89 11.71 11.82 11,158,992 +0.14(+1.22%)
Apr 28, 2010 11.84 11.84 11.61 11.68 17,228,972 -0.07(-0.64%)
Apr 27, 2010 11.97 12.05 11.74 11.75 22,747,444 -0.22(-1.86%)
Apr 26, 2010 12.02 12.12 11.95 11.97 18,838,280 -0.03(-0.25%)
Apr 23, 2010 11.98 12.02 11.82 12.00 18,673,836 +0.08(+0.67%)
Apr 22, 2010 11.64 11.97 11.61 11.92 22,151,460 +0.21(+1.77%)
Apr 21, 2010 11.50 11.75 11.47 11.71 72,836 +0.22(+1.89%)
Apr 20, 2010 11.44 11.54 11.38 11.50 15,922,644 +0.12(+1.10%)
Apr 19, 2010 11.41 11.43 11.21 11.37 12,028,428 -0.05(-0.42%)
Apr 16, 2010 11.51 11.56 11.32 11.42 18,931,872 -0.14(-1.23%)
Apr 15, 2010 11.51 11.59 11.46 11.56 14,717,144 -0.02(-0.19%)
Apr 14, 2010 11.58 11.62 11.48 11.59 21,797,452 +0.05(+0.41%)
Apr 13, 2010 11.40 11.58 11.39 11.54 24,128,620 +0.13(+1.18%)
Apr 12, 2010 11.27 11.45 11.21 11.40 23,136,456 +0.20(+1.74%)
Apr 09, 2010 11.15 11.24 11.04 11.21 19,628,364 +0.00(+0.02%)
Apr 08, 2010 11.22 11.34 11.03 11.21 28,160,464 +0.05(+0.45%)
Apr 07, 2010 11.16 11.23 11.08 11.15 19,917,108 -0.02(-0.18%)
Apr 06, 2010 11.07 11.24 11.06 11.18 23,748,792 +0.21(+1.92%)
Apr 05, 2010 10.70 11.10 10.70 10.96 19,350,288 +0.29(+2.69%)
Apr 01, 2010 10.66 10.68 10.68 10.68 30,125,600 +0.05(+0.45%)
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%)
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