Financial News

TJX Companies (NY: TJX )

71.10 USD +0.40 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.14 50.42 49.87 50.29 5,393,100 -0.27(-0.53%)
May 30, 2019 50.27 50.72 50.20 50.56 6,508,704 +0.83(+1.67%)
May 29, 2019 49.59 50.21 49.05 49.73 8,787,895 -0.34(-0.68%)
May 28, 2019 51.59 52.11 50.07 50.07 9,810,507 -1.55(-3.00%)
May 24, 2019 52.25 52.59 51.42 51.62 7,498,800 -0.54(-1.04%)
May 23, 2019 51.38 52.48 51.16 52.16 8,609,615 +0.44(+0.85%)
May 22, 2019 52.36 52.77 51.29 51.72 10,859,001 -1.54(-2.89%)
May 21, 2019 53.50 53.65 51.28 53.26 12,248,279 +0.29(+0.55%)
May 20, 2019 52.98 53.24 52.70 52.97 9,721,197 -0.07(-0.13%)
May 17, 2019 52.25 53.40 52.22 53.04 4,645,400 +0.35(+0.66%)
May 16, 2019 52.41 53.38 52.38 52.69 5,238,965 +0.35(+0.67%)
May 15, 2019 52.08 52.71 51.71 52.34 5,323,936 -0.24(-0.46%)
May 14, 2019 52.87 52.87 52.06 52.58 6,681,393 +0.10(+0.19%)
May 13, 2019 53.58 53.62 51.92 52.48 6,723,867 -1.76(-3.24%)
May 10, 2019 53.84 54.57 53.15 54.24 4,895,800 +0.40(+0.74%)
May 09, 2019 53.75 54.35 53.33 53.84 4,971,630 -0.17(-0.31%)
May 08, 2019 53.38 54.34 53.18 54.01 3,747,564 +0.59(+1.10%)
May 07, 2019 53.96 54.08 52.98 53.42 4,456,111 -0.77(-1.42%)
May 06, 2019 53.49 54.38 53.26 54.19 5,692,520 +0.16(+0.30%)
May 03, 2019 54.57 54.88 54.00 54.03 4,916,800 -0.42(-0.77%)
May 02, 2019 54.04 54.51 53.84 54.45 3,515,912 +0.51(+0.95%)
May 01, 2019 54.80 54.90 53.93 53.94 3,319,299 -0.94(-1.71%)
Apr 30, 2019 54.86 55.02 54.53 54.88 4,737,903 +0.10(+0.18%)
Apr 29, 2019 54.98 55.18 54.76 54.78 4,540,504 -0.28(-0.51%)
Apr 26, 2019 54.88 55.11 54.52 55.06 2,731,400 -0.02(-0.04%)
Apr 25, 2019 55.27 55.47 54.53 55.08 5,486,608 -0.34(-0.61%)
Apr 24, 2019 55.25 55.78 55.25 55.42 4,714,462 +0.23(+0.42%)
Apr 23, 2019 54.47 55.43 54.44 55.19 4,718,093 +0.78(+1.43%)
Apr 22, 2019 54.97 55.17 54.31 54.41 3,761,450 -0.71(-1.29%)
Apr 18, 2019 55.05 55.48 54.94 55.12 3,577,200 +0.06(+0.11%)
Apr 17, 2019 54.87 55.24 54.74 55.06 4,784,896 +0.57(+1.05%)
Apr 16, 2019 54.44 54.79 54.34 54.49 3,639,873 +0.25(+0.46%)
Apr 15, 2019 54.02 54.41 53.99 54.24 4,026,873 +0.27(+0.50%)
Apr 12, 2019 53.90 54.46 53.90 53.97 5,209,400 +0.08(+0.15%)
Apr 11, 2019 54.44 54.44 53.79 53.89 5,013,749 -0.55(-1.01%)
Apr 10, 2019 53.98 54.55 53.85 54.44 4,676,841 +0.62(+1.15%)
Apr 09, 2019 54.06 54.41 53.74 53.82 4,155,307 -0.51(-0.94%)
Apr 08, 2019 54.08 54.60 54.02 54.33 4,571,956 +0.22(+0.41%)
Apr 05, 2019 54.27 54.80 54.02 54.11 6,679,700 -0.14(-0.26%)
Apr 04, 2019 53.17 54.26 53.09 54.25 5,155,914 +1.08(+2.03%)
Apr 03, 2019 53.46 53.59 53.03 53.17 4,359,405 +0.09(+0.17%)
Apr 02, 2019 53.21 53.44 52.91 53.08 3,930,976 -0.13(-0.24%)
Apr 01, 2019 53.56 53.56 52.99 53.21 4,849,719 +0.00(+0.00%)
Mar 29, 2019 53.17 53.29 52.90 53.21 5,887,800 +0.15(+0.28%)
Mar 28, 2019 53.33 53.51 52.95 53.06 4,448,100 +0.00(+0.00%)
Mar 27, 2019 52.85 53.31 52.61 53.06 4,804,706 +0.22(+0.42%)
Mar 26, 2019 53.03 53.28 52.60 52.84 4,507,206 +0.05(+0.09%)
Mar 25, 2019 52.27 53.24 52.17 52.79 7,067,760 +0.45(+0.86%)
Mar 22, 2019 52.38 52.73 52.04 52.34 5,132,700 -0.15(-0.29%)
Mar 21, 2019 52.35 52.74 52.31 52.49 4,127,002 -0.05(-0.10%)
Mar 20, 2019 52.16 52.64 51.86 52.54 6,271,332 +0.32(+0.61%)
Mar 19, 2019 52.40 52.64 51.93 52.22 6,264,306 -0.13(-0.25%)
Mar 18, 2019 51.76 52.46 51.65 52.35 6,956,352 +0.58(+1.12%)
Mar 15, 2019 52.13 52.29 51.58 51.77 8,431,100 -0.33(-0.63%)
Mar 14, 2019 52.30 52.35 51.83 52.10 5,546,506 -0.38(-0.72%)
Mar 13, 2019 52.16 52.73 51.94 52.48 6,511,971 +0.54(+1.04%)
Mar 12, 2019 51.88 52.04 51.47 51.94 5,653,717 +0.24(+0.46%)
Mar 11, 2019 50.81 51.87 50.78 51.70 5,823,112 +0.98(+1.93%)
Mar 08, 2019 51.22 51.26 50.39 50.72 5,324,300 -1.03(-1.99%)
Mar 07, 2019 51.31 51.79 50.73 51.75 8,552,373 -0.18(-0.35%)
Mar 06, 2019 51.91 52.49 51.68 51.93 6,707,283 +0.27(+0.52%)
Mar 05, 2019 51.69 52.12 51.40 51.66 6,011,647 +0.25(+0.49%)
Mar 04, 2019 52.18 52.68 51.09 51.41 6,051,162 -0.61(-1.17%)
Mar 01, 2019 51.89 52.49 51.82 52.02 8,700,200 +0.73(+1.42%)
Feb 28, 2019 51.79 52.18 51.03 51.29 9,411,916 -0.27(-0.52%)
Feb 27, 2019 49.80 51.94 49.63 51.56 15,552,105 +1.84(+3.70%)
Feb 26, 2019 49.55 50.18 49.31 49.72 11,246,747 +0.32(+0.65%)
Feb 25, 2019 50.51 50.54 49.36 49.40 8,436,570 -0.95(-1.89%)
Feb 22, 2019 50.32 50.53 50.14 50.35 5,261,100 +0.22(+0.44%)
Feb 21, 2019 50.66 50.66 49.92 50.13 4,893,623 -0.38(-0.75%)
Feb 20, 2019 50.40 50.60 50.21 50.51 4,958,723 +0.03(+0.06%)
Feb 19, 2019 50.24 50.62 49.91 50.48 5,057,850 +0.25(+0.50%)
Feb 15, 2019 49.98 50.33 49.88 50.23 5,949,700 +0.73(+1.47%)
Feb 14, 2019 49.55 49.94 49.11 49.50 4,613,738 -0.39(-0.78%)
Feb 13, 2019 49.60 49.95 49.12 49.89 5,947,965 +0.14(+0.28%)
Feb 12, 2019 49.27 49.83 49.02 49.75 4,994,738 +0.65(+1.32%)
Feb 11, 2019 48.96 49.19 48.77 49.10 4,718,286 +0.16(+0.33%)
Feb 08, 2019 48.34 48.94 48.34 48.94 5,760,500 +0.42(+0.87%)
Feb 07, 2019 48.49 48.77 48.21 48.52 5,239,967 -0.24(-0.49%)
Feb 06, 2019 49.30 49.30 48.55 48.76 4,790,392 -0.46(-0.93%)
Feb 05, 2019 49.13 49.26 48.66 49.22 5,340,015 +0.23(+0.47%)
Feb 04, 2019 48.86 49.00 48.19 48.99 5,613,246 +0.09(+0.18%)
Feb 01, 2019 49.50 49.69 48.65 48.90 9,875,400 -0.83(-1.67%)
Jan 31, 2019 48.82 49.73 48.75 49.73 12,254,619 +0.83(+1.70%)
Jan 30, 2019 48.88 49.18 48.63 48.90 5,407,993 +0.16(+0.33%)
Jan 29, 2019 49.01 49.04 48.44 48.74 4,362,319 -0.22(-0.45%)
Jan 28, 2019 48.67 49.01 48.46 48.96 4,803,416 +0.09(+0.18%)
Jan 25, 2019 49.19 49.45 48.78 48.87 4,996,300 +0.19(+0.39%)
Jan 24, 2019 48.86 48.88 48.48 48.68 3,776,540 +0.04(+0.08%)
Jan 23, 2019 48.86 48.91 48.22 48.64 4,649,603 -0.10(-0.21%)
Jan 22, 2019 48.89 49.20 48.31 48.74 8,387,844 -0.42(-0.85%)
Jan 18, 2019 48.27 49.43 48.21 49.16 7,061,600 +1.16(+2.42%)
Jan 17, 2019 47.48 48.16 47.39 48.00 4,085,456 +0.47(+0.99%)
Jan 16, 2019 47.05 47.81 47.00 47.53 5,999,819 +0.21(+0.44%)
Jan 15, 2019 46.93 47.82 46.65 47.32 6,046,458 +0.54(+1.15%)
Jan 14, 2019 47.18 47.77 46.43 46.78 7,456,450 -0.68(-1.43%)
Jan 11, 2019 46.98 47.74 46.89 47.46 5,301,200 +0.37(+0.79%)
Jan 10, 2019 46.25 47.13 45.66 47.09 7,217,670 -0.18(-0.38%)
Jan 09, 2019 47.45 47.76 46.96 47.27 8,012,453 -0.04(-0.08%)
Jan 08, 2019 46.80 47.44 46.02 47.31 9,963,159 +0.69(+1.48%)
Jan 07, 2019 45.32 47.13 45.32 46.62 8,435,115 +1.22(+2.69%)
Jan 04, 2019 44.81 45.70 44.74 45.40 6,324,900 +1.21(+2.74%)
Jan 03, 2019 44.59 44.87 43.80 44.19 5,887,798 -0.47(-1.05%)
Jan 02, 2019 44.23 45.04 44.14 44.66 5,939,099 -0.08(-0.18%)
Dec 31, 2018 44.10 44.86 44.06 44.74 5,582,300 +0.93(+2.12%)
Dec 28, 2018 44.12 44.45 43.46 43.81 5,045,200 -0.03(-0.07%)
Dec 27, 2018 43.38 43.86 42.31 43.84 6,101,483 +0.00(+0.00%)
Dec 26, 2018 41.79 43.84 41.78 43.84 8,182,495 +2.21(+5.31%)
Dec 24, 2018 41.62 42.41 41.49 41.63 4,140,300 -0.30(-0.72%)
Dec 21, 2018 42.47 43.70 41.65 41.93 13,765,900 -0.50(-1.18%)
Dec 20, 2018 43.50 43.50 41.93 42.43 9,792,586 -1.21(-2.77%)
Dec 19, 2018 44.32 44.85 43.28 43.64 7,473,616 -0.43(-0.98%)
Dec 18, 2018 44.37 44.75 43.84 44.07 8,398,075 -0.27(-0.61%)
Dec 17, 2018 44.88 44.99 44.03 44.34 10,881,402 -0.88(-1.95%)
Dec 14, 2018 45.42 46.19 45.10 45.22 6,990,800 -0.59(-1.29%)
Dec 13, 2018 46.21 46.50 45.35 45.81 8,275,786 -0.29(-0.63%)
Dec 12, 2018 46.22 46.56 45.78 46.10 6,825,622 +0.37(+0.81%)
Dec 11, 2018 46.79 46.86 45.43 45.73 6,096,686 -0.48(-1.04%)
Dec 10, 2018 45.58 46.37 45.05 46.21 7,119,300 +0.92(+2.03%)
Dec 07, 2018 46.37 46.41 45.04 45.29 9,689,200 -1.17(-2.52%)
Dec 06, 2018 46.70 46.85 45.74 46.46 11,637,889 -0.71(-1.51%)
Dec 04, 2018 48.52 48.77 46.94 47.17 10,420,400 -1.22(-2.52%)
Dec 03, 2018 49.14 49.36 47.90 48.39 11,511,924 -0.46(-0.94%)
Nov 30, 2018 47.58 49.05 47.47 48.85 17,529,300 +1.36(+2.86%)
Nov 29, 2018 48.71 48.77 46.71 47.49 8,099,090 -0.36(-0.75%)
Nov 28, 2018 45.99 47.90 45.91 47.85 12,061,916 +2.30(+5.05%)
Nov 27, 2018 45.85 46.16 45.13 45.55 7,457,301 -0.57(-1.24%)
Nov 26, 2018 46.35 46.84 45.76 46.12 7,647,363 +0.26(+0.57%)
Nov 23, 2018 46.18 46.44 45.43 45.86 3,968,900 -0.30(-0.65%)
Nov 21, 2018 46.16 46.16 46.16 0 -0.66(-1.41%)
Nov 20, 2018 46.00 48.76 45.56 46.82 16,288,859 -2.14(-4.37%)
Nov 19, 2018 51.33 51.70 48.54 48.96 17,237,906 -2.53(-4.91%)
Nov 16, 2018 51.86 51.86 50.87 51.49 13,371,600 -0.98(-1.87%)
Nov 15, 2018 52.02 52.47 51.39 52.47 9,144,760 -0.17(-0.32%)
Nov 14, 2018 54.38 54.57 52.58 52.64 9,181,143 -1.11(-2.07%)
Nov 13, 2018 54.54 54.63 53.63 53.75 7,612,882 -0.82(-1.50%)
Nov 12, 2018 56.04 56.18 54.50 54.57 6,583,564 -1.07(-1.92%)
Nov 09, 2018 55.68 55.81 55.09 55.64 6,533,400 +0.10(+0.18%)
Nov 08, 2018 55.88 56.00 55.20 55.54 5,783,460 +0.12(+0.22%)
Nov 07, 2018 55.01 55.54 53.99 55.42 5,845,640 +0.64(+1.18%)
Nov 06, 2018 55.17 55.49 54.35 54.78 5,561,548 -0.36(-0.66%)
Nov 05, 2018 54.74 55.50 54.33 55.14 5,948,224 +0.40(+0.72%)
Nov 02, 2018 55.57 56.19 54.52 54.74 9,024,800 -0.33(-0.59%)
Nov 01, 2018 54.88 55.45 54.53 55.07 6,601,928 +0.13(+0.24%)
Oct 31, 2018 55.65 55.68 54.44 54.94 9,776,258 -0.15(-0.26%)
Oct 30, 2018 54.46 55.46 54.21 55.08 9,715,364 +0.88(+1.63%)
Oct 29, 2018 53.76 55.10 53.63 54.20 14,275,554 +0.93(+1.75%)
Oct 26, 2018 53.15 53.51 52.56 53.27 8,174,800 +0.02(+0.04%)
Oct 25, 2018 53.24 53.70 52.79 53.25 9,634,166 +0.13(+0.25%)
Oct 24, 2018 53.36 54.40 53.01 53.12 7,687,890 -0.34(-0.64%)
Oct 23, 2018 53.85 54.08 52.57 53.46 8,655,740 -0.87(-1.60%)
Oct 22, 2018 54.34 54.62 54.04 54.33 8,609,308 +0.70(+1.30%)
Oct 19, 2018 54.79 54.86 53.46 53.63 9,622,600 -1.19(-2.17%)
Oct 18, 2018 55.28 55.47 54.34 54.82 6,845,742 -0.58(-1.05%)
Oct 17, 2018 55.76 55.99 54.76 55.40 7,907,160 -0.72(-1.29%)
Oct 16, 2018 55.28 56.24 54.94 56.12 6,195,828 +0.87(+1.57%)
Oct 15, 2018 54.69 55.56 54.53 55.26 5,064,210 +0.53(+0.98%)
Oct 12, 2018 54.37 55.26 54.06 54.72 6,609,800 +0.84(+1.56%)
Oct 11, 2018 54.40 55.24 53.58 53.88 8,031,392 -0.44(-0.81%)
Oct 10, 2018 55.76 55.78 54.20 54.32 6,800,132 -1.38(-2.48%)
Oct 09, 2018 55.58 56.08 55.36 55.70 6,138,514 +0.30(+0.53%)
Oct 08, 2018 55.03 55.58 55.03 55.40 5,167,410 +0.25(+0.46%)
Oct 05, 2018 55.22 55.78 54.87 55.15 4,762,200 +0.01(+0.02%)
Oct 04, 2018 55.10 55.36 54.95 55.14 5,773,634 -0.03(-0.05%)
Oct 03, 2018 55.33 55.60 54.94 55.17 5,260,190 -0.04(-0.07%)
Oct 02, 2018 56.16 56.30 55.17 55.21 6,995,814 -0.91(-1.61%)
Oct 01, 2018 56.40 56.64 56.08 56.12 7,203,322 +0.11(+0.19%)
Sep 28, 2018 55.94 56.37 55.82 56.01 6,800,200 +0.10(+0.19%)
Sep 27, 2018 55.80 56.19 55.70 55.90 4,449,022 +0.03(+0.06%)
Sep 26, 2018 55.62 56.17 55.28 55.87 6,462,266 +0.71(+1.29%)
Sep 25, 2018 55.08 55.31 54.92 55.16 6,972,364 +0.30(+0.55%)
Sep 24, 2018 54.83 55.22 54.52 54.86 5,432,782 +0.01(+0.01%)
Sep 21, 2018 55.01 55.35 54.72 54.85 12,974,800 +0.08(+0.15%)
Sep 20, 2018 54.68 54.85 54.18 54.78 6,283,822 +0.09(+0.16%)
Sep 19, 2018 54.37 54.83 54.10 54.69 4,317,302 +0.15(+0.28%)
Sep 18, 2018 53.97 54.87 53.79 54.53 9,306,080 +0.55(+1.03%)
Sep 17, 2018 53.91 54.25 53.71 53.98 7,938,890 -0.40(-0.74%)
Sep 14, 2018 54.05 54.42 53.66 54.38 9,089,600 -0.11(-0.19%)
Sep 13, 2018 54.95 55.25 54.29 54.49 8,137,968 -0.65(-1.19%)
Sep 12, 2018 55.26 55.56 54.74 55.15 8,262,740 -0.05(-0.09%)
Sep 11, 2018 55.29 55.50 54.85 55.20 6,416,274 -0.21(-0.38%)
Sep 10, 2018 55.30 55.71 55.23 55.40 9,585,112 +0.44(+0.80%)
Sep 07, 2018 55.20 55.56 54.90 54.97 8,609,800 -0.33(-0.61%)
Sep 06, 2018 55.79 55.96 55.22 55.30 7,569,304 -0.27(-0.48%)
Sep 05, 2018 55.72 55.94 55.12 55.56 6,934,286 -0.16(-0.28%)
Sep 04, 2018 55.24 55.90 55.01 55.72 8,690,732 +0.74(+1.34%)
Aug 31, 2018 54.99 54.99 54.99 0 +0.73(+1.34%)
Aug 30, 2018 54.25 54.75 54.10 54.26 5,216,424 -0.01(-0.02%)
Aug 29, 2018 53.81 54.42 53.53 54.27 5,676,084 +0.47(+0.86%)
Aug 28, 2018 53.80 53.89 53.28 53.80 4,489,956 +0.08(+0.14%)
Aug 27, 2018 54.28 54.33 53.68 53.73 6,968,792 -0.30(-0.56%)
Aug 24, 2018 53.24 54.16 53.15 54.03 10,366,800 +0.31(+0.57%)
Aug 23, 2018 52.81 53.87 52.81 53.72 8,613,644 +0.84(+1.60%)
Aug 22, 2018 53.14 53.78 52.53 52.88 11,654,590 -0.35(-0.66%)
Aug 21, 2018 53.50 53.63 52.30 53.23 18,128,374 +2.40(+4.73%)
Aug 20, 2018 50.58 50.90 49.90 50.83 10,060,774 +0.65(+1.30%)
Aug 17, 2018 49.72 50.26 49.60 50.17 6,324,400 +0.41(+0.82%)
Aug 16, 2018 49.85 50.30 49.09 49.76 7,578,412 +0.27(+0.55%)
Aug 15, 2018 50.04 50.50 49.44 49.49 6,394,322 -1.01(-1.99%)
Aug 14, 2018 49.80 50.60 49.80 50.50 9,137,762 +0.83(+1.66%)
Aug 13, 2018 50.63 50.74 49.62 49.67 6,956,692 -0.67(-1.34%)
Aug 10, 2018 49.87 50.62 49.68 50.35 7,651,000 +0.44(+0.89%)
Aug 09, 2018 50.00 50.22 49.73 49.90 4,639,440 +0.04(+0.08%)
Aug 08, 2018 49.55 49.95 49.49 49.87 4,773,292 +0.50(+1.00%)
Aug 07, 2018 49.13 49.42 48.78 49.37 4,524,726 +0.24(+0.49%)
Aug 06, 2018 48.79 49.20 48.79 49.13 3,398,746 +0.34(+0.69%)
Aug 03, 2018 48.92 49.13 48.38 48.79 4,275,400 +0.06(+0.13%)
Aug 02, 2018 48.14 48.76 47.96 48.73 6,055,450 +0.52(+1.09%)
Aug 01, 2018 48.50 48.92 48.01 48.21 5,472,698 -0.42(-0.87%)
Jul 31, 2018 48.46 48.83 48.26 48.63 6,127,908 +0.25(+0.51%)
Jul 30, 2018 48.55 48.91 48.28 48.38 4,374,760 +0.11(+0.23%)
Jul 27, 2018 48.83 49.15 48.17 48.28 3,515,200 -0.48(-0.99%)
Jul 26, 2018 49.01 49.47 48.65 48.76 4,894,876 -0.08(-0.16%)
Jul 25, 2018 48.54 48.92 48.38 48.84 5,311,002 +0.33(+0.69%)
Jul 24, 2018 48.94 48.94 48.26 48.51 4,871,976 -0.27(-0.56%)
Jul 23, 2018 48.58 49.06 48.55 48.78 4,408,176 +0.24(+0.50%)
Jul 20, 2018 49.01 48.48 48.53 5,288,836 -0.31(-0.63%)
Jul 19, 2018 48.29 48.99 48.25 48.85 5,905,166 +0.54(+1.11%)
Jul 18, 2018 48.18 48.42 47.87 48.31 5,564,184 +0.16(+0.33%)
Jul 17, 2018 47.55 48.37 47.55 48.15 6,034,426 +0.56(+1.17%)
Jul 16, 2018 47.72 47.79 47.35 47.60 3,691,420 -0.07(-0.15%)
Jul 13, 2018 47.14 47.69 47.10 47.67 4,376,090 +0.54(+1.15%)
Jul 12, 2018 47.51 47.68 47.10 47.12 8,791,808 -0.55(-1.16%)
Jul 11, 2018 47.28 47.88 47.26 47.68 5,030,582 +0.17(+0.35%)
Jul 10, 2018 47.76 47.80 47.19 47.51 9,525,358 -0.33(-0.70%)
Jul 09, 2018 48.00 48.02 47.72 47.85 4,198,448 +0.07(+0.16%)
Jul 06, 2018 47.49 47.97 47.47 47.78 5,006,012 +0.24(+0.50%)
Jul 05, 2018 47.67 47.81 47.32 47.53 5,190,558 -0.04(-0.08%)
Jul 03, 2018 47.58 47.58 47.58 0 +0.12(+0.25%)
Jul 02, 2018 47.40 47.55 47.11 47.46 5,682,766 -0.13(-0.28%)
Jun 29, 2018 48.03 48.22 47.58 47.59 5,823,876 -0.08(-0.16%)
Jun 28, 2018 47.22 47.82 47.01 47.67 5,972,964 +0.56(+1.19%)
Jun 27, 2018 47.61 48.15 47.07 47.10 5,050,442 -0.48(-1.01%)
Jun 26, 2018 47.04 47.62 46.81 47.58 5,374,736 -0.02(-0.04%)
Jun 25, 2018 47.64 48.05 47.28 47.60 5,661,180 +0.06(+0.14%)
Jun 22, 2018 48.17 48.22 47.33 47.54 7,976,072 -0.60(-1.26%)
Jun 21, 2018 48.01 48.28 47.50 48.15 6,338,690 -0.22(-0.44%)
Jun 20, 2018 48.19 48.41 47.90 48.36 6,138,212 +0.49(+1.01%)
Jun 19, 2018 47.40 47.92 47.32 47.88 5,693,134 -0.10(-0.22%)
Jun 18, 2018 47.37 48.31 47.26 47.98 7,662,722 +0.40(+0.83%)
Jun 15, 2018 47.62 47.28 47.58 9,489,132 +0.31(+0.65%)
Jun 14, 2018 47.31 47.58 46.96 47.28 5,440,686 -0.09(-0.18%)
Jun 13, 2018 47.63 47.85 47.24 47.37 6,287,800 -0.34(-0.72%)
Jun 12, 2018 47.49 47.96 47.12 47.71 6,814,416 +0.20(+0.43%)
Jun 11, 2018 47.47 47.85 47.26 47.51 5,431,910 +0.03(+0.07%)
Jun 08, 2018 47.19 47.63 47.06 47.47 6,063,732 +0.22(+0.47%)
Jun 07, 2018 47.35 47.79 47.10 47.25 7,813,018 +0.10(+0.21%)
Jun 06, 2018 47.15 8,988,098 +0.14(+0.29%)
Jun 05, 2018 46.50 47.04 46.20 47.01 8,378,592 +0.54(+1.16%)
Jun 04, 2018 45.74 46.49 45.56 46.47 7,549,830 +1.26(+2.80%)
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