Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.38 10.45 10.14 10.16 19,612,416 -0.20(-1.97%)
Apr 29, 2010 10.30 10.43 10.26 10.36 12,729,850 +0.12(+1.22%)
Apr 28, 2010 10.37 10.37 10.18 10.23 19,654,304 -0.07(-0.64%)
Apr 27, 2010 10.49 10.57 10.29 10.30 25,949,614 -0.20(-1.86%)
Apr 26, 2010 10.53 10.63 10.47 10.50 21,490,156 -0.03(-0.25%)
Apr 23, 2010 10.50 10.54 10.36 10.52 21,302,562 +0.07(+0.67%)
Apr 22, 2010 10.20 10.50 10.18 10.45 25,269,734 +0.18(+1.77%)
Apr 21, 2010 10.08 10.30 10.05 10.27 83,089 +0.19(+1.89%)
Apr 20, 2010 10.03 10.12 9.974 10.08 18,164,084 +0.11(+1.10%)
Apr 19, 2010 10.00 10.02 9.831 9.969 13,721,677 -0.04(-0.42%)
Apr 16, 2010 10.09 10.13 9.923 10.01 21,596,922 -0.12(-1.23%)
Apr 15, 2010 10.09 10.16 10.04 10.14 16,788,884 -0.02(-0.19%)
Apr 14, 2010 10.15 10.18 10.07 10.16 24,865,892 +0.04(+0.41%)
Apr 13, 2010 9.991 10.15 9.984 10.11 27,525,220 +0.12(+1.18%)
Apr 12, 2010 9.875 10.03 9.825 9.995 26,393,388 +0.17(+1.74%)
Apr 09, 2010 9.774 9.853 9.673 9.825 22,391,460 +0.00(+0.02%)
Apr 08, 2010 9.833 9.936 9.665 9.822 32,124,628 +0.04(+0.45%)
Apr 07, 2010 9.783 9.842 9.713 9.778 22,720,850 -0.02(-0.18%)
Apr 06, 2010 9.708 9.851 9.695 9.796 27,091,924 +0.18(+1.92%)
Apr 05, 2010 9.380 9.732 9.380 9.612 22,074,240 +0.25(+2.69%)
Apr 01, 2010 9.342 9.360 9.360 9.360 34,366,400 +0.04(+0.45%)
Mar 31, 2010 9.432 9.459 9.285 9.318 19,162,710 -0.15(-1.57%)
Mar 30, 2010 9.509 9.571 9.437 9.467 11,905,360 -0.02(-0.18%)
Mar 29, 2010 9.513 9.546 9.395 9.485 11,546,821 -0.01(-0.12%)
Mar 26, 2010 9.568 9.594 9.430 9.496 16,997,884 -0.04(-0.44%)
Mar 25, 2010 9.535 9.625 9.480 9.537 15,208,886 +0.06(+0.67%)
Mar 24, 2010 9.496 9.570 9.419 9.474 13,112,615 -0.07(-0.69%)
Mar 23, 2010 9.586 9.618 9.461 9.540 15,166,732 -0.02(-0.21%)
Mar 22, 2010 9.386 9.612 9.386 9.559 12,735,312 +0.14(+1.49%)
Mar 19, 2010 9.494 9.513 9.393 9.419 16,486,380 -0.04(-0.42%)
Mar 18, 2010 9.496 9.513 9.375 9.459 16,850,472 +0.01(+0.14%)
Mar 17, 2010 9.507 9.507 9.426 9.445 13,367,426 -0.03(-0.30%)
Mar 16, 2010 9.402 9.476 9.386 9.474 17,794,866 +0.08(+0.84%)
Mar 15, 2010 9.349 9.402 9.342 9.395 21,937,730 +0.16(+1.76%)
Mar 12, 2010 9.198 9.281 9.165 9.233 21,015,144 +0.08(+0.86%)
Mar 11, 2010 9.154 9.198 9.123 9.154 18,222,838 -0.02(-0.24%)
Mar 10, 2010 9.132 9.198 9.082 9.176 12,989,434 +0.05(+0.50%)
Mar 09, 2010 9.112 9.191 9.075 9.130 12,762,439 +0.03(+0.29%)
Mar 08, 2010 9.110 9.130 9.051 9.104 12,703,211 +0.00(+0.02%)
Mar 05, 2010 9.049 9.101 8.985 9.101 17,760,726 +0.11(+1.19%)
Mar 04, 2010 9.020 9.079 8.878 8.994 34,825,464 -0.03(-0.29%)
Mar 03, 2010 9.038 9.079 8.976 9.020 21,618,292 +0.02(+0.20%)
Mar 02, 2010 9.139 9.139 8.968 9.002 24,966,932 -0.13(-1.42%)
Mar 01, 2010 9.125 9.160 9.000 9.132 24,330,236 +0.01(+0.10%)
Feb 26, 2010 9.117 9.224 9.112 9.123 28,697,974 -0.02(-0.26%)
Feb 25, 2010 8.740 9.182 8.713 9.147 48,675,552 +0.27(+3.04%)
Feb 24, 2010 8.624 8.887 8.516 8.878 32,008,700 +0.29(+3.39%)
Feb 23, 2010 8.630 8.656 8.540 8.586 20,782,750 -0.04(-0.48%)
Feb 22, 2010 8.608 8.650 8.540 8.628 18,525,434 +0.05(+0.56%)
Feb 19, 2010 8.547 8.637 8.540 8.580 13,297,141 +0.01(+0.15%)
Feb 18, 2010 8.501 8.587 8.444 8.567 13,795,179 +0.07(+0.77%)
Feb 17, 2010 8.468 8.538 8.466 8.501 13,246,318 +0.07(+0.83%)
Feb 16, 2010 8.288 8.437 8.271 8.431 13,408,595 +0.19(+2.34%)
Feb 12, 2010 8.146 8.238 8.238 8.238 32,733,728 +0.02(+0.19%)
Feb 11, 2010 8.242 8.251 8.163 8.223 21,506,158 -0.02(-0.24%)
Feb 10, 2010 8.312 8.353 8.196 8.242 18,842,568 -0.07(-0.79%)
Feb 09, 2010 8.356 8.361 8.260 8.308 13,294,883 -0.01(-0.11%)
Feb 08, 2010 8.398 8.400 8.275 8.317 12,269,707 -0.07(-0.86%)
Feb 05, 2010 8.369 8.428 8.255 8.389 22,646,106 +0.04(+0.42%)
Feb 04, 2010 8.485 8.516 8.352 8.354 23,258,814 -0.13(-1.57%)
Feb 03, 2010 8.573 8.593 8.437 8.488 21,379,206 -0.10(-1.20%)
Feb 02, 2010 8.490 8.593 8.485 8.590 26,542,894 +0.16(+1.94%)
Feb 01, 2010 8.345 8.492 8.345 8.427 22,961,504 +0.10(+1.25%)
Jan 29, 2010 8.413 8.507 8.321 8.323 19,663,906 -0.05(-0.58%)
Jan 28, 2010 8.417 8.459 8.343 8.371 24,846,902 -0.04(-0.42%)
Jan 27, 2010 8.345 8.450 8.284 8.407 18,566,736 +0.07(+0.81%)
Jan 26, 2010 8.093 8.419 8.093 8.339 28,049,298 +0.23(+2.89%)
Jan 25, 2010 8.115 8.163 8.052 8.104 13,747,081 +0.06(+0.73%)
Jan 22, 2010 8.063 8.172 8.028 8.045 21,159,862 -0.02(-0.30%)
Jan 21, 2010 8.216 8.236 8.058 8.069 18,674,488 -0.12(-1.50%)
Jan 20, 2010 8.249 8.249 8.135 8.192 9,657,214 -0.10(-1.24%)
Jan 19, 2010 8.146 8.297 8.146 8.295 11,779,715 +0.13(+1.58%)
Jan 15, 2010 8.255 8.166 8.166 8.166 36,043,964 -0.11(-1.35%)
Jan 14, 2010 8.387 8.387 8.236 8.277 12,466,741 -0.10(-1.23%)
Jan 13, 2010 8.361 8.402 8.301 8.380 12,544,781 +0.03(+0.34%)
Jan 12, 2010 8.387 8.398 8.290 8.352 13,224,076 -0.08(-0.91%)
Jan 11, 2010 8.498 8.507 8.378 8.428 16,669,817 -0.01(-0.16%)
Jan 08, 2010 8.391 8.457 8.328 8.442 26,700,960 -0.11(-1.31%)
Jan 07, 2010 8.485 8.702 8.376 8.553 62,322,936 +0.42(+5.11%)
Jan 06, 2010 8.113 8.168 8.052 8.137 17,110,676 +0.03(+0.41%)
Jan 05, 2010 7.866 8.111 7.866 8.104 24,224,144 +0.21(+2.69%)
Jan 04, 2010 7.883 8.026 7.828 7.892 28,713,052 -0.11(-1.40%)
Dec 31, 2009 8.061 8.004 8.004 8.004 13,803,274 -0.07(-0.84%)
Dec 30, 2009 8.023 8.124 8.023 8.071 10,484,698 +0.01(+0.16%)
Dec 29, 2009 8.107 8.128 8.058 8.058 11,006,638 -0.03(-0.35%)
Dec 28, 2009 8.080 8.120 8.056 8.087 10,297,852 +0.03(+0.35%)
Dec 24, 2009 8.102 8.139 8.050 8.058 4,618,484 -0.06(-0.78%)
Dec 23, 2009 8.074 8.135 8.045 8.122 13,299,632 +0.03(+0.38%)
Dec 22, 2009 8.198 8.198 8.074 8.091 13,238,206 -0.05(-0.59%)
Dec 21, 2009 8.087 8.179 8.045 8.139 16,598,147 +0.09(+1.06%)
Dec 18, 2009 8.076 8.087 7.944 8.054 25,696,732 +0.01(+0.14%)
Dec 17, 2009 8.139 8.139 8.010 8.043 34,162,304 -0.09(-1.16%)
Dec 16, 2009 8.297 8.367 8.135 8.137 25,495,948 -0.17(-2.00%)
Dec 15, 2009 8.332 8.398 8.275 8.304 23,436,640 -0.05(-0.58%)
Dec 14, 2009 8.326 8.363 8.304 8.352 21,284,484 +0.16(+2.01%)
Dec 11, 2009 8.308 8.345 8.179 8.188 22,803,140 -0.11(-1.27%)
Dec 10, 2009 8.120 8.301 8.086 8.293 29,152,834 +0.16(+2.02%)
Dec 09, 2009 8.087 8.133 7.999 8.128 26,569,388 +0.07(+0.84%)
Dec 08, 2009 8.078 8.113 7.872 8.061 26,747,568 -0.03(-0.41%)
Dec 07, 2009 7.999 8.122 7.969 8.093 37,246,024 +0.12(+1.45%)
Dec 04, 2009 8.192 8.260 7.931 7.977 53,830,192 -0.19(-2.36%)
Dec 03, 2009 8.194 8.225 7.901 8.170 71,169,104 -0.24(-2.81%)
Dec 02, 2009 8.470 8.488 8.343 8.407 23,256,280 -0.03(-0.34%)
Dec 01, 2009 8.474 8.507 8.404 8.435 21,446,030 +0.03(+0.36%)
Nov 30, 2009 8.483 8.483 8.284 8.404 24,522,864 -0.05(-0.62%)
Nov 27, 2009 8.402 8.551 8.345 8.457 9,222,068 -0.10(-1.15%)
Nov 25, 2009 8.501 8.560 8.501 8.555 15,070,521 +0.07(+0.77%)
Nov 24, 2009 8.463 8.547 8.376 8.490 21,383,124 +0.02(+0.21%)
Nov 23, 2009 8.538 8.566 8.424 8.472 17,302,654 -0.02(-0.28%)
Nov 20, 2009 8.540 8.614 8.437 8.496 19,215,416 -0.07(-0.77%)
Nov 19, 2009 8.525 8.577 8.479 8.562 18,542,872 -0.01(-0.10%)
Nov 18, 2009 8.538 8.641 8.512 8.571 26,973,450 +0.05(+0.59%)
Nov 17, 2009 8.468 8.595 8.253 8.520 42,245,632 -0.13(-1.54%)
Nov 16, 2009 8.645 8.704 8.604 8.654 24,172,106 +0.12(+1.39%)
Nov 13, 2009 8.531 8.617 8.471 8.536 15,763,320 +0.05(+0.65%)
Nov 12, 2009 8.577 8.612 8.444 8.481 17,136,070 -0.09(-1.05%)
Nov 11, 2009 8.606 8.698 8.531 8.571 15,986,978 -0.01(-0.10%)
Nov 10, 2009 8.584 8.632 8.488 8.580 12,589,247 +0.00(+0.03%)
Nov 09, 2009 8.433 8.582 8.396 8.577 16,651,860 +0.19(+2.27%)
Nov 06, 2009 8.361 8.412 8.242 8.387 23,096,076 +0.01(+0.16%)
Nov 05, 2009 8.433 8.496 8.280 8.374 24,013,122 -0.01(-0.08%)
Nov 04, 2009 8.435 8.481 8.326 8.380 21,837,082 -0.04(-0.42%)
Nov 03, 2009 8.367 8.450 8.284 8.415 21,624,664 +0.03(+0.34%)
Nov 02, 2009 8.214 8.439 8.161 8.387 22,569,682 +0.21(+2.62%)
Oct 30, 2009 8.391 8.466 8.157 8.172 25,325,118 -0.24(-2.89%)
Oct 29, 2009 8.361 8.446 8.218 8.415 20,426,620 +0.14(+1.64%)
Oct 28, 2009 8.551 8.597 8.262 8.280 24,342,126 -0.25(-2.97%)
Oct 27, 2009 8.774 8.774 8.525 8.533 26,934,780 -0.25(-2.89%)
Oct 26, 2009 8.748 8.892 8.704 8.787 26,413,426 +0.08(+0.96%)
Oct 23, 2009 8.737 8.794 8.673 8.704 22,190,254 -0.10(-1.09%)
Oct 22, 2009 8.568 8.822 8.536 8.800 32,999,362 +0.19(+2.24%)
Oct 21, 2009 8.431 8.728 8.428 8.608 35,004,884 +0.13(+1.50%)
Oct 20, 2009 8.477 8.533 8.466 8.481 18,781,676 -0.07(-0.77%)
Oct 19, 2009 8.409 8.579 8.363 8.547 14,460,211 +0.16(+1.96%)
Oct 16, 2009 8.280 8.424 8.210 8.382 17,973,150 +0.05(+0.55%)
Oct 15, 2009 8.280 8.354 8.240 8.336 20,457,720 +0.04(+0.50%)
Oct 14, 2009 8.310 8.350 8.205 8.295 37,512,452 +0.05(+0.61%)
Oct 13, 2009 8.273 8.339 8.238 8.245 20,788,498 -0.04(-0.48%)
Oct 12, 2009 8.297 8.334 8.260 8.284 18,447,782 +0.01(+0.13%)
Oct 09, 2009 8.238 8.297 8.091 8.273 26,856,508 +0.05(+0.59%)
Oct 08, 2009 8.398 8.498 8.203 8.225 35,330,064 -0.11(-1.26%)
Oct 07, 2009 8.437 8.455 8.277 8.330 14,467,373 -0.08(-0.99%)
Oct 06, 2009 8.332 8.444 8.332 8.413 20,966,286 +0.27(+3.28%)
Oct 05, 2009 7.932 8.170 7.895 8.146 15,500,952 +0.21(+2.62%)
Oct 02, 2009 7.993 8.028 7.905 7.938 19,615,516 -0.11(-1.33%)
Oct 01, 2009 8.105 8.161 7.973 8.045 23,283,032 -0.08(-1.02%)
Sep 30, 2009 8.129 8.177 7.969 8.129 21,667,160 +0.03(+0.41%)
Sep 29, 2009 8.192 8.243 8.059 8.096 13,151,292 -0.10(-1.19%)
Sep 28, 2009 8.070 8.221 8.048 8.193 12,546,609 +0.13(+1.61%)
Sep 25, 2009 8.192 8.218 8.006 8.063 20,777,242 -0.15(-1.79%)
Sep 24, 2009 8.227 8.297 8.120 8.210 15,645,747 -0.02(-0.27%)
Sep 23, 2009 8.437 8.468 8.227 8.231 17,574,386 -0.17(-2.06%)
Sep 22, 2009 8.396 8.450 8.339 8.404 18,663,434 +0.07(+0.87%)
Sep 21, 2009 8.247 8.444 8.177 8.332 18,674,678 +0.01(+0.11%)
Sep 18, 2009 8.310 8.371 8.240 8.323 21,093,490 +0.07(+0.79%)
Sep 17, 2009 8.245 8.330 8.196 8.258 18,642,008 +0.07(+0.80%)
Sep 16, 2009 8.175 8.295 8.142 8.192 16,245,933 +0.04(+0.46%)
Sep 15, 2009 8.019 8.159 7.986 8.155 20,004,432 +0.07(+0.81%)
Sep 14, 2009 7.980 8.096 7.934 8.089 11,357,887 +0.07(+0.93%)
Sep 11, 2009 7.954 8.070 7.936 8.015 22,589,004 +0.08(+1.02%)
Sep 10, 2009 7.969 7.986 7.868 7.934 21,803,810 -0.04(-0.49%)
Sep 09, 2009 7.877 7.984 7.868 7.973 26,702,742 +0.07(+0.94%)
Sep 08, 2009 7.986 8.008 7.855 7.899 20,549,922 -0.02(-0.25%)
Sep 04, 2009 7.846 7.965 7.820 7.919 14,530,616 +0.10(+1.23%)
Sep 03, 2009 7.695 7.835 7.630 7.822 27,433,610 +0.20(+2.64%)
Sep 02, 2009 7.739 7.774 7.612 7.621 25,091,618 -0.11(-1.36%)
Sep 01, 2009 7.897 7.943 7.702 7.726 20,802,502 -0.14(-1.78%)
Aug 31, 2009 7.934 7.975 7.844 7.866 16,860,354 -0.13(-1.59%)
Aug 28, 2009 8.161 8.181 7.961 7.993 21,791,086 -0.15(-1.80%)
Aug 27, 2009 8.028 8.155 7.934 8.140 26,716,156 +0.13(+1.64%)
Aug 26, 2009 7.940 8.048 7.910 8.008 21,804,404 -0.01(-0.11%)
Aug 25, 2009 7.730 8.052 7.693 8.017 31,646,046 +0.28(+3.56%)
Aug 24, 2009 7.842 7.884 7.726 7.741 17,919,152 -0.11(-1.34%)
Aug 21, 2009 7.842 7.932 7.779 7.846 17,300,390 +0.05(+0.65%)
Aug 20, 2009 7.669 7.810 7.645 7.796 21,654,742 +0.14(+1.77%)
Aug 19, 2009 7.439 7.671 7.439 7.660 25,660,122 +0.15(+1.98%)
Aug 18, 2009 7.559 7.645 7.396 7.512 54,307,500 +0.01(+0.09%)
Aug 17, 2009 7.608 7.763 7.463 7.505 32,012,966 -0.17(-2.25%)
Aug 14, 2009 7.750 7.779 7.589 7.678 19,724,390 -0.06(-0.76%)
Aug 13, 2009 7.814 7.835 7.663 7.737 21,387,586 -0.11(-1.45%)
Aug 12, 2009 7.684 7.936 7.684 7.851 17,752,668 +0.17(+2.25%)
Aug 11, 2009 7.695 7.748 7.573 7.678 17,775,134 -0.01(-0.14%)
Aug 10, 2009 7.757 7.772 7.595 7.689 15,742,769 -0.07(-0.87%)
Aug 07, 2009 7.695 7.772 7.606 7.757 26,833,230 +0.14(+1.84%)
Aug 06, 2009 7.931 8.050 7.597 7.617 43,114,320 -0.32(-4.00%)
Aug 05, 2009 7.844 7.942 7.693 7.934 19,127,488 +0.12(+1.48%)
Aug 04, 2009 7.973 8.008 7.794 7.818 21,203,072 -0.17(-2.13%)
Aug 03, 2009 7.984 8.012 7.859 7.988 11,230,420 +0.07(+0.86%)
Jul 31, 2009 8.006 8.021 7.892 7.921 12,821,582 -0.09(-1.06%)
Jul 30, 2009 8.008 8.089 7.973 8.006 22,236,328 +0.05(+0.69%)
Jul 29, 2009 7.894 7.991 7.864 7.951 14,957,403 +0.03(+0.33%)
Jul 28, 2009 7.818 7.947 7.719 7.925 21,934,390 +0.09(+1.12%)
Jul 27, 2009 7.789 7.857 7.724 7.837 17,675,286 -0.01(-0.08%)
Jul 24, 2009 7.820 7.912 7.739 7.844 36,422,272 +0.00(+0.00%)
Jul 23, 2009 7.735 7.947 7.656 7.844 23,522,514 +0.13(+1.73%)
Jul 22, 2009 7.711 7.822 7.674 7.711 20,011,612 -0.02(-0.28%)
Jul 21, 2009 7.811 7.890 7.547 7.733 33,926,672 -0.05(-0.67%)
Jul 20, 2009 7.728 7.805 7.597 7.785 29,811,402 +0.09(+1.16%)
Jul 17, 2009 7.639 7.713 7.571 7.695 38,690,292 -0.04(-0.56%)
Jul 16, 2009 7.466 7.765 7.383 7.739 40,024,816 +0.23(+3.09%)
Jul 15, 2009 7.459 7.527 7.361 7.507 26,886,426 +0.12(+1.66%)
Jul 14, 2009 7.171 7.405 7.125 7.385 31,050,494 +0.17(+2.36%)
Jul 13, 2009 7.087 7.221 7.064 7.214 29,094,318 +0.24(+3.51%)
Jul 10, 2009 6.961 7.042 6.900 6.970 26,258,284 -0.05(-0.69%)
Jul 09, 2009 7.160 7.206 6.981 7.018 37,363,696 +0.22(+3.22%)
Jul 08, 2009 6.587 6.823 6.587 6.799 29,018,744 +0.18(+2.71%)
Jul 07, 2009 6.753 6.755 6.583 6.620 23,866,218 -0.14(-2.01%)
Jul 06, 2009 6.513 6.777 6.478 6.755 27,348,934 +0.24(+3.69%)
Jul 02, 2009 6.775 6.836 6.515 6.515 21,322,990 -0.32(-4.70%)
Jul 01, 2009 6.924 7.015 6.819 6.836 21,169,252 -0.04(-0.60%)
Jun 30, 2009 6.823 6.946 6.817 6.878 23,358,420 +0.02(+0.29%)
Jun 29, 2009 6.886 6.974 6.832 6.858 17,780,200 +0.01(+0.10%)
Jun 26, 2009 6.939 6.996 6.811 6.852 19,976,106 -0.10(-1.48%)
Jun 25, 2009 6.935 7.015 6.884 6.954 38,747,428 +0.35(+5.23%)
Jun 24, 2009 6.670 6.764 6.561 6.609 21,039,056 -0.01(-0.17%)
Jun 23, 2009 6.747 6.799 6.615 6.620 26,117,734 -0.11(-1.62%)
Jun 22, 2009 6.685 6.832 6.648 6.729 25,298,348 -0.02(-0.23%)
Jun 19, 2009 6.758 6.810 6.716 6.744 23,313,242 +0.04(+0.62%)
Jun 18, 2009 6.716 6.777 6.653 6.703 18,236,756 -0.03(-0.52%)
Jun 17, 2009 6.478 6.847 6.460 6.738 31,125,474 +0.24(+3.67%)
Jun 16, 2009 6.694 6.696 6.449 6.500 20,752,234 -0.14(-2.14%)
Jun 15, 2009 6.583 6.714 6.552 6.642 19,024,862 -0.08(-1.14%)
Jun 12, 2009 6.510 6.747 6.419 6.718 21,056,260 +0.17(+2.60%)
Jun 11, 2009 6.701 6.749 6.539 6.548 24,694,224 -0.12(-1.80%)
Jun 10, 2009 6.838 6.862 6.578 6.668 19,313,832 -0.11(-1.58%)
Jun 09, 2009 6.744 6.819 6.720 6.775 15,414,646 +0.04(+0.62%)
Jun 08, 2009 6.698 6.777 6.624 6.733 20,377,476 +0.06(+0.92%)
Jun 05, 2009 6.801 6.801 6.556 6.672 30,006,074 +0.02(+0.23%)
Jun 04, 2009 6.740 6.755 6.526 6.657 33,641,576 -0.06(-0.91%)
Jun 03, 2009 6.692 6.755 6.631 6.718 23,841,850 +0.02(+0.23%)
Jun 02, 2009 6.731 6.832 6.679 6.703 42,624,452 -0.01(-0.20%)
Jun 01, 2009 6.537 6.764 6.469 6.716 36,954,348 +0.26(+4.10%)
May 29, 2009 6.351 6.456 6.231 6.451 25,582,240 +0.15(+2.36%)
May 28, 2009 6.436 6.458 6.165 6.303 28,972,864 -0.08(-1.30%)
May 27, 2009 6.408 6.580 6.342 6.386 44,628,540 -0.04(-0.65%)
May 26, 2009 6.115 6.458 6.036 6.427 35,070,960 +0.24(+3.96%)
May 22, 2009 6.141 6.248 6.047 6.183 19,528,048 +0.02(+0.25%)
May 21, 2009 6.121 6.292 6.045 6.167 28,659,214 -0.02(-0.35%)
May 20, 2009 6.406 6.414 6.148 6.189 41,980,832 -0.16(-2.48%)
May 19, 2009 6.279 6.410 6.228 6.347 61,727,268 +0.24(+3.90%)
May 18, 2009 5.951 6.115 5.920 6.108 40,187,272 +0.24(+4.10%)
May 15, 2009 5.859 5.977 5.820 5.868 34,141,924 -0.00(-0.04%)
May 14, 2009 6.034 6.193 5.863 5.870 39,048,920 -0.16(-2.72%)
May 13, 2009 6.003 6.084 5.970 6.034 45,328,860 -0.14(-2.23%)
May 12, 2009 6.305 6.351 6.045 6.172 58,429,416 +0.09(+1.47%)
May 11, 2009 6.113 6.156 5.923 6.082 34,155,228 -0.05(-0.75%)
May 08, 2009 6.311 6.331 6.069 6.128 34,901,612 -0.13(-2.06%)
May 07, 2009 6.418 6.423 6.180 6.257 41,409,732 +0.03(+0.46%)
May 06, 2009 6.394 6.440 6.163 6.228 28,460,434 -0.12(-1.86%)
May 05, 2009 6.303 6.383 6.272 6.346 23,095,330 +0.01(+0.14%)
May 04, 2009 6.340 6.354 6.305 6.337 34,193,412 +0.25(+4.13%)
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