Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.45 10.47 10.35 10.41 15,763,987 -0.07(-0.67%)
Jan 28, 2011 10.67 10.71 10.46 10.48 14,486,305 -0.20(-1.85%)
Jan 27, 2011 10.68 10.70 10.60 10.68 18,079,004 +0.00(+0.04%)
Jan 26, 2011 10.65 10.71 10.58 10.68 12,546,787 +0.01(+0.06%)
Jan 25, 2011 10.46 10.67 10.41 10.67 26,776,970 +0.22(+2.12%)
Jan 24, 2011 10.21 10.51 10.21 10.45 15,734,309 +0.07(+0.68%)
Jan 21, 2011 10.36 10.41 10.32 10.38 12,191,824 +0.05(+0.45%)
Jan 20, 2011 10.23 10.38 10.20 10.33 19,022,430 +0.06(+0.60%)
Jan 19, 2011 10.15 10.32 10.14 10.27 19,667,798 +0.12(+1.21%)
Jan 18, 2011 10.06 10.16 10.06 10.15 9,401,718 +0.05(+0.46%)
Jan 14, 2011 9.990 10.12 9.943 10.10 10,568,720 +0.10(+0.99%)
Jan 13, 2011 10.06 10.13 9.985 10.00 11,353,180 -0.08(-0.81%)
Jan 12, 2011 10.06 10.13 10.03 10.08 10,427,603 +0.05(+0.46%)
Jan 11, 2011 10.08 10.14 10.02 10.04 12,127,686 +0.02(+0.22%)
Jan 10, 2011 9.979 10.08 9.961 10.01 15,331,594 -0.02(-0.15%)
Jan 07, 2011 10.06 10.10 9.957 10.03 23,728,498 +0.03(+0.28%)
Jan 06, 2011 9.671 10.04 9.631 10.00 43,329,264 +0.55(+5.86%)
Jan 05, 2011 9.535 9.548 9.348 9.447 28,570,832 -0.13(-1.33%)
Jan 04, 2011 9.631 9.660 9.566 9.574 22,623,724 -0.04(-0.46%)
Jan 03, 2011 9.792 9.805 9.579 9.618 19,571,706 -0.13(-1.37%)
Dec 31, 2010 9.836 9.836 9.744 9.752 5,852,792 -0.07(-0.76%)
Dec 30, 2010 9.812 9.845 9.770 9.827 5,186,108 +0.02(+0.22%)
Dec 29, 2010 9.750 9.838 9.744 9.805 5,783,424 +0.05(+0.56%)
Dec 28, 2010 9.737 9.796 9.700 9.750 6,261,534 +0.01(+0.14%)
Dec 27, 2010 9.726 9.779 9.684 9.737 7,561,214 -0.04(-0.38%)
Dec 23, 2010 9.711 9.798 9.700 9.774 10,480,052 +0.03(+0.29%)
Dec 22, 2010 9.706 9.790 9.689 9.746 15,961,933 +0.03(+0.34%)
Dec 21, 2010 9.667 9.741 9.618 9.713 22,234,892 +0.07(+0.73%)
Dec 20, 2010 9.544 9.664 9.486 9.642 16,162,896 +0.10(+1.04%)
Dec 17, 2010 9.592 9.614 9.519 9.544 25,207,836 -0.08(-0.82%)
Dec 16, 2010 9.647 9.671 9.552 9.623 20,865,628 -0.01(-0.14%)
Dec 15, 2010 9.733 9.748 9.636 9.636 15,949,142 -0.13(-1.35%)
Dec 14, 2010 9.715 9.838 9.673 9.768 13,459,906 +0.08(+0.79%)
Dec 13, 2010 9.935 9.968 9.675 9.691 23,829,906 -0.21(-2.13%)
Dec 10, 2010 9.875 9.930 9.776 9.902 11,905,447 +0.02(+0.24%)
Dec 09, 2010 9.875 9.928 9.809 9.878 9,301,858 +0.05(+0.56%)
Dec 08, 2010 9.856 9.886 9.776 9.823 15,211,083 -0.03(-0.33%)
Dec 07, 2010 9.948 9.981 9.836 9.856 18,076,592 -0.03(-0.29%)
Dec 06, 2010 9.941 9.950 9.864 9.884 12,233,195 -0.07(-0.66%)
Dec 03, 2010 9.719 9.950 9.669 9.950 18,175,238 +0.17(+1.71%)
Dec 02, 2010 9.700 9.875 9.636 9.783 41,565,156 -0.23(-2.33%)
Dec 01, 2010 10.17 10.19 9.963 10.02 22,859,976 -0.00(-0.04%)
Nov 30, 2010 9.893 10.10 9.886 10.02 15,807,351 +0.07(+0.71%)
Nov 29, 2010 10.12 10.13 9.869 9.950 19,764,154 -0.23(-2.29%)
Nov 26, 2010 10.17 10.21 10.12 10.18 4,050,254 -0.03(-0.30%)
Nov 24, 2010 10.12 10.21 10.21 10.21 8,342,492 +0.14(+1.42%)
Nov 23, 2010 10.11 10.19 10.02 10.07 13,036,385 -0.09(-0.93%)
Nov 22, 2010 10.08 10.18 10.04 10.17 9,277,064 +0.04(+0.39%)
Nov 19, 2010 10.08 10.13 9.972 10.13 11,990,888 +0.06(+0.57%)
Nov 18, 2010 10.07 10.17 10.05 10.07 14,535,341 +0.09(+0.95%)
Nov 17, 2010 9.880 10.07 9.880 9.974 15,928,282 +0.08(+0.82%)
Nov 16, 2010 10.01 10.15 9.842 9.893 27,661,514 -0.15(-1.47%)
Nov 15, 2010 10.08 10.11 9.976 10.04 14,022,692 -0.02(-0.20%)
Nov 12, 2010 9.992 10.11 9.985 10.06 16,775,747 +0.09(+0.94%)
Nov 11, 2010 9.941 10.11 9.871 9.966 19,053,058 -0.07(-0.65%)
Nov 10, 2010 9.981 10.05 9.867 10.03 19,979,074 +0.04(+0.40%)
Nov 09, 2010 10.12 10.12 9.959 9.992 18,509,362 -0.13(-1.24%)
Nov 08, 2010 10.11 10.14 10.03 10.12 29,853,776 -0.22(-2.13%)
Nov 05, 2010 10.36 10.36 10.24 10.34 27,611,752 +0.05(+0.47%)
Nov 04, 2010 10.31 10.35 10.26 10.29 18,209,874 +0.01(+0.11%)
Nov 03, 2010 10.20 10.29 10.18 10.28 15,356,863 +0.11(+1.04%)
Nov 02, 2010 10.13 10.21 10.10 10.17 11,953,191 +0.11(+1.07%)
Nov 01, 2010 10.11 10.15 10.01 10.07 13,256,276 -0.01(-0.09%)
Oct 29, 2010 10.16 10.18 10.05 10.07 14,070,478 -0.12(-1.18%)
Oct 28, 2010 10.20 10.23 10.01 10.19 13,102,769 +0.04(+0.35%)
Oct 27, 2010 10.08 10.17 9.968 10.16 19,039,528 +0.13(+1.29%)
Oct 25, 2010 9.914 10.05 9.909 10.03 13,301,920 +0.18(+1.85%)
Oct 22, 2010 9.859 9.951 9.801 9.848 8,873,583 +0.00(+0.00%)
Oct 21, 2010 9.942 9.947 9.756 9.848 11,434,950 -0.02(-0.22%)
Oct 20, 2010 9.782 9.942 9.764 9.870 10,991,057 +0.09(+0.90%)
Oct 19, 2010 9.828 9.898 9.736 9.782 17,105,024 -0.14(-1.42%)
Oct 18, 2010 9.885 9.951 9.819 9.922 11,352,922 +0.04(+0.38%)
Oct 15, 2010 9.799 9.911 9.777 9.885 15,802,965 +0.11(+1.12%)
Oct 14, 2010 9.767 9.870 9.714 9.775 10,603,847 +0.02(+0.20%)
Oct 13, 2010 9.872 9.878 9.747 9.756 13,224,210 -0.08(-0.85%)
Oct 12, 2010 9.843 9.878 9.795 9.839 9,976,532 -0.04(-0.38%)
Oct 11, 2010 9.799 9.964 9.799 9.876 9,667,770 +0.07(+0.72%)
Oct 08, 2010 9.806 9.894 9.687 9.806 14,019,586 +0.11(+1.18%)
Oct 07, 2010 9.692 9.841 9.602 9.692 22,611,852 -0.09(-0.92%)
Oct 06, 2010 9.769 9.830 9.685 9.782 13,808,978 -0.03(-0.34%)
Oct 05, 2010 9.839 9.867 9.569 9.815 21,066,688 +0.04(+0.36%)
Oct 04, 2010 9.718 9.903 9.718 9.780 13,658,582 +0.00(+0.02%)
Oct 01, 2010 9.777 9.916 9.720 9.777 13,140,610 -0.02(-0.21%)
Sep 30, 2010 9.797 9.929 9.714 9.798 48,332 -0.07(-0.70%)
Sep 29, 2010 9.837 9.920 9.806 9.867 12,075,375 -0.06(-0.60%)
Sep 28, 2010 9.824 9.960 9.775 9.927 13,301,592 +0.09(+0.87%)
Sep 27, 2010 9.870 9.905 9.828 9.841 9,914,247 -0.05(-0.49%)
Sep 24, 2010 9.786 9.909 9.718 9.889 11,882,310 +0.20(+2.02%)
Sep 23, 2010 9.694 9.764 9.483 9.694 19,277,654 +0.14(+1.49%)
Sep 22, 2010 9.444 9.613 9.426 9.551 19,707,968 +0.13(+1.35%)
Sep 21, 2010 9.475 9.492 9.327 9.424 14,497,134 -0.05(-0.49%)
Sep 20, 2010 9.398 9.488 9.327 9.470 16,321,866 +0.07(+0.77%)
Sep 17, 2010 9.398 9.431 9.319 9.398 14,707,956 +0.06(+0.66%)
Sep 15, 2010 9.257 9.349 9.220 9.336 12,937,523 +0.07(+0.73%)
Sep 14, 2010 9.077 9.325 9.064 9.268 2,277 +0.22(+2.40%)
Sep 13, 2010 9.071 9.110 9.025 9.051 15,522,136 +0.03(+0.29%)
Sep 10, 2010 9.014 9.112 8.998 9.025 7,964,164 -0.00(-0.05%)
Sep 09, 2010 9.136 9.141 8.989 9.029 11,514,400 -0.03(-0.32%)
Sep 08, 2010 8.999 9.097 8.950 9.057 12,097,573 +0.07(+0.78%)
Sep 07, 2010 9.169 9.185 8.972 8.987 1,981 -0.21(-2.27%)
Sep 03, 2010 9.143 9.220 9.090 9.196 12,878,167 +0.10(+1.06%)
Sep 02, 2010 8.943 9.154 8.943 9.099 815 +0.12(+1.37%)
Sep 01, 2010 8.816 9.049 8.787 8.976 23,198,056 +0.24(+2.76%)
Aug 31, 2010 8.724 8.873 8.684 8.735 50,564 -0.14(-1.63%)
Aug 30, 2010 8.985 9.049 8.880 8.880 11,938,122 -0.16(-1.75%)
Aug 27, 2010 9.029 9.104 8.840 9.038 15,663,676 +0.09(+0.96%)
Aug 26, 2010 8.952 9.046 8.882 8.952 14,577 -0.07(-0.75%)
Aug 25, 2010 8.924 9.064 8.847 9.020 16,956,606 +0.08(+0.86%)
Aug 24, 2010 9.005 9.117 8.928 8.943 2,478 -0.15(-1.64%)
Aug 23, 2010 9.183 9.255 9.093 9.093 15,336,865 -0.08(-0.86%)
Aug 20, 2010 9.128 9.262 9.121 9.172 16,775,371 -0.03(-0.36%)
Aug 19, 2010 9.194 9.303 9.084 9.205 2,478 -0.04(-0.38%)
Aug 18, 2010 9.172 9.275 9.082 9.240 18,208,006 +0.07(+0.74%)
Aug 17, 2010 9.158 9.330 9.141 9.172 1,366 +0.09(+0.99%)
Aug 16, 2010 8.932 9.216 8.913 9.082 22,478,126 +0.10(+1.15%)
Aug 13, 2010 8.978 9.143 8.970 8.978 14,409,379 -0.18(-2.01%)
Aug 12, 2010 9.082 9.189 9.029 9.163 15,043,846 -0.01(-0.14%)
Aug 11, 2010 9.226 9.284 9.119 9.176 15,161,602 -0.17(-1.79%)
Aug 10, 2010 9.343 9.439 9.292 9.343 455 -0.08(-0.89%)
Aug 09, 2010 9.161 9.447 9.161 9.427 18,599,296 +0.29(+3.12%)
Aug 06, 2010 9.142 9.152 8.982 9.142 16,900,708 -0.07(-0.76%)
Aug 05, 2010 8.962 9.297 8.909 9.212 37,678,316 +0.19(+2.09%)
Aug 04, 2010 9.065 9.124 8.999 9.023 1,572 +0.03(+0.29%)
Aug 03, 2010 9.170 9.192 8.916 8.997 20,612,628 -0.21(-2.31%)
Aug 02, 2010 9.197 9.293 9.150 9.210 24,891,084 +0.10(+1.13%)
Jul 30, 2010 9.107 9.129 8.868 9.107 25,839,282 +0.13(+1.44%)
Jul 29, 2010 9.172 9.201 8.791 8.977 35,621,024 -0.15(-1.68%)
Jul 28, 2010 9.131 9.392 9.102 9.131 1,486 -0.14(-1.49%)
Jul 27, 2010 9.269 9.444 9.170 9.269 1,983 -0.15(-1.63%)
Jul 26, 2010 9.374 9.427 9.289 9.422 13,525,595 +0.02(+0.19%)
Jul 23, 2010 9.275 9.409 9.212 9.405 12,707,978 +0.14(+1.49%)
Jul 22, 2010 9.223 9.332 9.210 9.267 20,093,050 +0.12(+1.29%)
Jul 21, 2010 9.262 9.300 9.104 9.148 18,350,110 -0.07(-0.78%)
Jul 20, 2010 9.221 9.225 8.905 9.221 27,658,008 +0.14(+1.55%)
Jul 19, 2010 9.039 9.170 9.034 9.080 18,525,034 +0.04(+0.39%)
Jul 16, 2010 9.045 9.379 9.014 9.045 25,810,652 -0.29(-3.15%)
Jul 15, 2010 9.304 9.420 9.221 9.339 19,887,990 +0.02(+0.26%)
Jul 14, 2010 9.368 9.368 9.218 9.315 17,847,382 -0.07(-0.70%)
Jul 13, 2010 9.322 9.416 9.243 9.381 18,324,896 +0.17(+1.86%)
Jul 12, 2010 9.148 9.229 9.124 9.210 19,575,090 +0.06(+0.65%)
Jul 09, 2010 9.150 9.155 9.032 9.150 24,327,252 +0.04(+0.46%)
Jul 08, 2010 9.400 9.436 8.977 9.109 2,279 -0.43(-4.55%)
Jul 07, 2010 9.343 9.547 9.291 9.543 455 +0.24(+2.57%)
Jul 06, 2010 9.504 9.543 9.229 9.304 12,082 +0.01(+0.12%)
Jul 02, 2010 9.293 9.473 9.260 9.293 18,842,130 -0.12(-1.26%)
Jul 01, 2010 9.197 9.427 9.107 9.411 29,070,834 +0.21(+2.29%)
Jun 30, 2010 9.232 9.370 9.170 9.201 6,191 -0.02(-0.19%)
Jun 29, 2010 9.339 9.431 9.175 9.218 43,071,644 -0.24(-2.57%)
Jun 25, 2010 9.462 9.683 9.457 9.462 47,981,032 -0.22(-2.27%)
Jun 24, 2010 9.830 9.830 9.633 9.681 19,245,720 -0.13(-1.27%)
Jun 23, 2010 9.727 9.879 9.653 9.806 1,367 +0.05(+0.52%)
Jun 22, 2010 9.907 10.02 9.747 9.756 1,823 -0.13(-1.33%)
Jun 21, 2010 10.14 10.16 9.837 9.887 18,149,698 -0.19(-1.91%)
Jun 18, 2010 10.08 10.24 10.04 10.08 26,510,174 +0.01(+0.13%)
Jun 17, 2010 10.16 10.16 9.971 10.07 16,773,680 -0.09(-0.86%)
Jun 16, 2010 10.19 10.25 10.11 10.15 13,390,516 -0.07(-0.69%)
Jun 15, 2010 10.11 10.23 10.06 10.23 45,593 +0.12(+1.17%)
Jun 14, 2010 10.14 10.22 10.02 10.11 17,821,718 +0.01(+0.07%)
Jun 11, 2010 10.02 10.17 9.980 10.10 14,920,043 -0.04(-0.37%)
Jun 10, 2010 9.980 10.15 9.949 10.14 20,120,816 +0.26(+2.67%)
Jun 09, 2010 9.863 10.08 9.837 9.874 24,596,144 +0.05(+0.56%)
Jun 08, 2010 9.622 9.836 9.572 9.819 21,751,042 +0.18(+1.82%)
Jun 07, 2010 9.822 9.887 9.633 9.644 22,594,246 -0.11(-1.17%)
Jun 04, 2010 9.758 10.08 9.729 9.758 23,738,838 -0.59(-5.74%)
Jun 03, 2010 10.30 10.38 10.10 10.35 28,496,936 +0.24(+2.34%)
Jun 02, 2010 9.944 10.12 9.813 10.12 307,153 +0.19(+1.88%)
Jun 01, 2010 9.951 10.06 9.859 9.929 25,471,712 -0.04(-0.42%)
May 28, 2010 9.971 10.12 9.905 9.971 19,837,782 -0.12(-1.20%)
May 27, 2010 9.894 10.10 9.887 10.09 27,491,960 +0.33(+3.39%)
May 26, 2010 9.971 10.03 9.719 9.760 455 -0.19(-1.87%)
May 25, 2010 9.479 9.959 9.431 9.947 119,910 +0.31(+3.19%)
May 24, 2010 9.655 9.769 9.576 9.640 23,406,420 -0.01(-0.07%)
May 21, 2010 9.394 9.725 9.328 9.646 37,366,708 +0.12(+1.24%)
May 20, 2010 9.520 9.787 9.486 9.528 47,830,988 +0.05(+0.58%)
May 19, 2010 9.457 9.563 9.302 9.473 35,620,208 -0.11(-1.12%)
May 18, 2010 9.585 9.782 9.477 9.580 142,707 -0.34(-3.47%)
May 17, 2010 9.964 10.02 9.778 9.925 35,609,904 +0.00(+0.00%)
May 14, 2010 9.925 10.05 9.822 9.925 28,718,766 -0.02(-0.24%)
May 13, 2010 10.20 10.20 9.903 9.949 19,161,992 -0.25(-2.45%)
May 12, 2010 10.07 10.21 9.988 10.20 21,239,168 +0.17(+1.66%)
May 11, 2010 10.06 10.10 9.993 10.03 33,858,852 +0.00(+0.04%)
May 10, 2010 10.07 10.12 10.000 10.03 36,337,528 +0.46(+4.79%)
May 07, 2010 9.783 9.868 9.441 9.570 45,153,332 -0.01(-0.09%)
May 06, 2010 9.914 10.03 9.204 9.579 912 -0.57(-5.63%)
May 05, 2010 10.26 10.41 10.05 10.15 37,338,664 +0.14(+1.42%)
May 04, 2010 10.25 10.25 9.980 10.01 23,274,358 -0.32(-3.12%)
May 03, 2010 10.21 10.41 10.14 10.33 13,487,883 +0.18(+1.73%)
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%)
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