Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

144.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.724 2.730 2.687 2.717 10,953,957 -0.00(-0.16%)
Aug 28, 2003 2.631 2.725 2.626 2.721 8,932,300 +0.09(+3.60%)
Aug 27, 2003 2.591 2.628 2.584 2.626 2,698,935 +0.02(+0.96%)
Aug 26, 2003 2.551 2.605 2.525 2.601 5,926,184 +0.01(+0.44%)
Aug 25, 2003 2.550 2.601 2.544 2.590 3,812,003 +0.03(+1.12%)
Aug 22, 2003 2.644 2.645 2.544 2.561 8,715,793 -0.06(-2.15%)
Aug 21, 2003 2.584 2.622 2.578 2.618 13,715,809 +0.05(+2.00%)
Aug 20, 2003 2.594 2.607 2.544 2.566 13,905,484 -0.03(-1.04%)
Aug 19, 2003 2.604 2.614 2.574 2.593 4,798,312 -0.01(-0.37%)
Aug 18, 2003 2.567 2.627 2.564 2.603 8,142,142 +0.04(+1.58%)
Aug 15, 2003 2.530 2.567 2.472 2.563 2,438,016 +0.03(+1.32%)
Aug 14, 2003 2.514 2.540 2.502 2.529 3,798,124 +0.01(+0.58%)
Aug 13, 2003 2.526 2.532 2.481 2.514 4,293,129 -0.01(-0.34%)
Aug 12, 2003 2.430 2.526 2.430 2.523 5,137,877 +0.09(+3.76%)
Aug 11, 2003 2.438 2.447 2.410 2.432 5,926,184 -0.01(-0.42%)
Aug 08, 2003 2.424 2.468 2.399 2.442 10,488,560 -0.04(-1.46%)
Aug 07, 2003 2.448 2.511 2.413 2.478 13,663,995 +0.03(+1.24%)
Aug 06, 2003 2.427 2.472 2.394 2.448 9,406,025 +0.02(+0.73%)
Aug 05, 2003 2.489 2.489 2.416 2.430 15,093,496 -0.06(-2.41%)
Aug 04, 2003 2.460 2.512 2.436 2.490 8,211,535 +0.03(+1.28%)
Aug 01, 2003 2.476 2.482 2.444 2.459 6,563,677 +0.00(+0.13%)
Jul 31, 2003 2.383 2.479 2.383 2.456 10,269,277 +0.10(+4.05%)
Jul 30, 2003 2.397 2.405 2.340 2.360 7,119,748 -0.04(-1.56%)
Jul 29, 2003 2.433 2.456 2.389 2.397 5,256,308 -0.03(-1.27%)
Jul 28, 2003 2.389 2.452 2.379 2.428 4,078,473 +0.04(+1.67%)
Jul 25, 2003 2.370 2.410 2.342 2.388 4,751,125 +0.02(+0.94%)
Jul 24, 2003 2.435 2.450 2.366 2.366 3,348,456 -0.05(-2.25%)
Jul 23, 2003 2.391 2.425 2.370 2.420 2,842,347 +0.03(+1.20%)
Jul 22, 2003 2.383 2.429 2.355 2.392 3,513,149 +0.02(+0.84%)
Jul 21, 2003 2.410 2.424 2.356 2.372 3,264,258 -0.05(-1.94%)
Jul 18, 2003 2.382 2.429 2.340 2.419 5,746,687 +0.04(+1.87%)
Jul 17, 2003 2.404 2.410 2.362 2.375 4,762,228 -0.04(-1.63%)
Jul 16, 2003 2.467 2.489 2.402 2.414 8,615,867 +0.01(+0.27%)
Jul 15, 2003 2.390 2.424 2.379 2.407 6,394,357 +0.03(+1.37%)
Jul 14, 2003 2.351 2.432 2.349 2.375 7,995,954 +0.05(+2.28%)
Jul 11, 2003 2.318 2.340 2.298 2.322 9,343,108 +0.00(+0.16%)
Jul 10, 2003 2.364 2.364 2.300 2.318 8,101,431 -0.07(-2.85%)
Jul 09, 2003 2.437 2.455 2.368 2.386 8,221,713 -0.06(-2.43%)
Jul 08, 2003 2.383 2.450 2.367 2.446 6,000,203 +0.07(+2.86%)
Jul 07, 2003 2.305 2.382 2.298 2.378 7,846,064 +0.08(+3.26%)
Jul 03, 2003 2.315 2.331 2.288 2.303 8,093,104 -0.01(-0.61%)
Jul 02, 2003 2.322 2.343 2.289 2.317 10,091,630 -0.01(-0.33%)
Jul 01, 2003 2.299 2.325 2.254 2.324 10,564,430 +0.00(+0.12%)
Jun 30, 2003 2.320 2.337 2.308 2.322 6,045,540 -0.00(-0.07%)
Jun 27, 2003 2.314 2.332 2.306 2.323 12,401,038 +0.01(+0.37%)
Jun 26, 2003 2.302 2.329 2.300 2.315 9,239,481 -0.00(-0.07%)
Jun 25, 2003 2.321 2.337 2.287 2.316 12,984,866 -0.00(-0.02%)
Jun 24, 2003 2.313 2.346 2.299 2.317 20,977,120 -0.01(-0.26%)
Jun 23, 2003 2.286 2.323 2.283 2.323 13,521,508 +0.03(+1.46%)
Jun 20, 2003 2.246 2.300 2.215 2.289 11,601,627 +0.05(+2.34%)
Jun 19, 2003 2.256 2.277 2.228 2.237 12,709,144 -0.02(-0.98%)
Jun 18, 2003 2.246 2.282 2.238 2.259 10,601,439 +0.01(+0.43%)
Jun 17, 2003 2.263 2.274 2.185 2.249 10,804,993 +0.01(+0.48%)
Jun 16, 2003 2.225 2.247 2.215 2.238 12,029,090 +0.01(+0.63%)
Jun 13, 2003 2.270 2.271 2.213 2.224 7,636,959 -0.03(-1.20%)
Jun 12, 2003 2.265 2.278 2.213 2.251 12,048,520 -0.02(-0.86%)
Jun 11, 2003 2.291 2.291 2.246 2.271 9,180,265 -0.02(-0.90%)
Jun 10, 2003 2.265 2.291 2.248 2.291 6,011,306 +0.04(+1.75%)
Jun 09, 2003 2.305 2.306 2.251 2.252 7,560,164 -0.06(-2.53%)
Jun 06, 2003 2.398 2.406 2.306 2.310 8,183,778 -0.07(-2.89%)
Jun 05, 2003 2.311 2.394 2.283 2.379 10,760,581 +0.07(+3.09%)
Jun 04, 2003 2.267 2.326 2.262 2.308 10,055,546 +0.04(+1.89%)
Jun 03, 2003 2.296 2.311 2.253 2.265 8,531,670 -0.03(-1.13%)
Jun 02, 2003 2.278 2.345 2.270 2.291 7,582,370 +0.01(+0.40%)
May 30, 2003 2.183 2.285 2.182 2.282 6,899,540 +0.10(+4.56%)
May 29, 2003 2.224 2.241 2.173 2.182 5,862,342 -0.03(-1.34%)
May 28, 2003 2.179 2.235 2.178 2.212 6,218,561 +0.03(+1.41%)
May 27, 2003 2.153 2.188 2.099 2.181 5,122,147 +0.02(+0.70%)
May 23, 2003 2.168 2.168 2.132 2.166 5,963,194 -0.01(-0.33%)
May 22, 2003 2.145 2.207 2.124 2.173 12,297,411 +0.03(+1.54%)
May 21, 2003 2.145 2.178 2.112 2.140 13,778,725 -0.00(-0.03%)
May 20, 2003 2.145 2.182 2.121 2.141 19,812,238 +0.01(+0.69%)
May 19, 2003 2.118 2.145 2.103 2.126 16,845,908 -0.01(-0.38%)
May 16, 2003 2.175 2.175 2.112 2.134 11,528,533 -0.04(-2.03%)
May 15, 2003 2.226 2.230 2.162 2.178 12,898,819 -0.03(-1.56%)
May 14, 2003 2.265 2.272 2.196 2.213 8,456,725 -0.05(-2.27%)
May 13, 2003 2.289 2.299 2.258 2.264 12,560,180 -0.05(-1.99%)
May 12, 2003 2.159 2.311 2.156 2.310 22,231,750 +0.14(+6.63%)
May 09, 2003 2.182 2.184 2.130 2.166 7,172,200 +0.01(+0.35%)
May 08, 2003 2.043 2.202 2.040 2.159 28,062,634 +0.11(+5.55%)
May 07, 2003 2.083 2.086 2.026 2.045 13,351,263 -0.04(-1.89%)
May 06, 2003 2.075 2.111 2.073 2.085 18,593,692 +0.01(+0.55%)
May 05, 2003 2.043 2.088 2.018 2.074 18,601,094 +0.02(+1.18%)
May 02, 2003 1.988 2.051 1.986 2.049 15,152,712 +0.05(+2.49%)
May 01, 2003 2.029 2.035 1.983 1.999 18,766,712 -0.05(-2.35%)
Apr 30, 2003 2.023 2.062 1.994 2.048 13,321,655 +0.02(+1.15%)
Apr 29, 2003 2.010 2.046 1.980 2.024 10,384,932 +0.02(+0.89%)
Apr 28, 2003 1.981 2.034 1.975 2.006 13,033,904 +0.03(+1.45%)
Apr 25, 2003 1.988 1.996 1.963 1.978 10,578,308 -0.02(-0.81%)
Apr 24, 2003 1.997 2.010 1.977 1.994 8,066,272 -0.02(-0.75%)
Apr 23, 2003 2.040 2.043 1.977 2.009 8,951,730 -0.04(-1.90%)
Apr 22, 2003 1.954 2.063 1.935 2.048 14,866,812 +0.09(+4.38%)
Apr 21, 2003 1.989 1.990 1.947 1.962 13,212,476 -0.03(-1.71%)
Apr 17, 2003 2.002 2.016 1.985 1.996 9,591,073 +0.00(+0.14%)
Apr 16, 2003 2.044 2.050 1.984 1.994 9,752,991 -0.03(-1.55%)
Apr 15, 2003 2.008 2.042 1.999 2.025 8,227,264 +0.00(+0.19%)
Apr 14, 2003 1.954 2.027 1.927 2.021 12,447,300 +0.00(+0.08%)
Apr 11, 2003 2.072 2.086 2.010 2.019 9,229,303 -0.04(-1.94%)
Apr 10, 2003 1.961 2.062 1.953 2.059 12,827,575 +0.08(+4.15%)
Apr 09, 2003 2.018 2.047 1.971 1.977 9,701,177 -0.05(-2.45%)
Apr 08, 2003 2.041 2.041 1.996 2.027 6,682,108 -0.02(-0.74%)
Apr 07, 2003 2.106 2.133 2.037 2.042 10,253,548 -0.00(-0.03%)
Apr 04, 2003 2.056 2.097 2.032 2.043 6,831,997 -0.01(-0.45%)
Apr 03, 2003 2.054 2.082 2.034 2.052 5,299,794 +0.02(+0.82%)
Apr 02, 2003 2.011 2.048 2.010 2.035 6,284,253 +0.06(+3.18%)
Apr 01, 2003 1.993 2.003 1.923 1.972 9,918,610 +0.02(+1.08%)
Mar 31, 2003 1.939 1.974 1.891 1.951 10,969,353 -0.02(-0.96%)
Mar 28, 2003 2.025 2.054 1.964 1.970 6,749,086 -0.06(-2.98%)
Mar 27, 2003 2.012 2.066 1.999 2.031 9,277,555 -0.00(-0.08%)
Mar 26, 2003 2.089 2.102 2.028 2.032 11,651,979 -0.05(-2.56%)
Mar 25, 2003 2.045 2.103 2.045 2.086 6,023,372 +0.04(+2.06%)
Mar 24, 2003 2.069 2.093 2.032 2.044 10,766,799 -0.07(-3.27%)
Mar 21, 2003 2.094 2.122 2.048 2.113 8,909,197 +0.06(+2.79%)
Mar 20, 2003 1.984 2.072 1.958 2.056 14,371,899 +0.10(+5.14%)
Mar 19, 2003 2.028 2.059 1.924 1.955 15,954,102 -0.06(-3.13%)
Mar 18, 2003 1.985 2.028 1.983 2.018 14,794,781 +0.02(+1.14%)
Mar 17, 2003 1.913 2.003 1.878 1.996 14,030,465 +0.04(+2.24%)
Mar 14, 2003 1.943 1.991 1.917 1.952 15,912,845 +0.02(+0.84%)
Mar 13, 2003 1.837 1.943 1.823 1.936 13,669,547 +0.13(+7.15%)
Mar 12, 2003 1.827 1.837 1.773 1.807 10,430,945 -0.03(-1.44%)
Mar 11, 2003 1.833 1.881 1.827 1.833 11,621,983 +0.01(+0.41%)
Mar 10, 2003 1.842 1.868 1.823 1.825 9,169,162 -0.02(-1.03%)
Mar 07, 2003 1.773 1.864 1.761 1.844 7,991,882 +0.06(+3.52%)
Mar 06, 2003 1.809 1.864 1.775 1.782 15,232,283 -0.03(-1.46%)
Mar 05, 2003 1.788 1.813 1.767 1.808 16,379,585 +0.01(+0.45%)
Mar 04, 2003 1.854 1.870 1.792 1.800 9,332,005 -0.06(-3.00%)
Mar 03, 2003 1.849 1.876 1.843 1.856 11,002,995 +0.01(+0.38%)
Feb 28, 2003 1.834 1.872 1.826 1.849 11,095,519 +0.03(+1.45%)
Feb 27, 2003 1.810 1.848 1.786 1.822 20,106,466 -0.00(-0.15%)
Feb 26, 2003 1.869 1.881 1.821 1.825 12,487,085 -0.05(-2.79%)
Feb 25, 2003 1.850 1.894 1.797 1.877 14,542,051 +0.03(+1.55%)
Feb 24, 2003 1.890 1.903 1.837 1.849 11,967,099 -0.04(-2.31%)
Feb 21, 2003 1.881 1.902 1.869 1.892 18,041,322 +0.01(+0.66%)
Feb 20, 2003 1.929 1.938 1.873 1.880 18,134,772 -0.04(-1.94%)
Feb 19, 2003 1.976 1.999 1.897 1.917 18,589,992 -0.07(-3.30%)
Feb 18, 2003 1.968 1.996 1.952 1.983 15,197,123 +0.02(+1.13%)
Feb 14, 2003 1.938 1.978 1.898 1.961 11,857,920 +0.02(+0.95%)
Feb 13, 2003 1.970 1.983 1.918 1.942 18,480,812 -0.03(-1.36%)
Feb 12, 2003 1.959 1.996 1.956 1.969 12,151,222 -0.01(-0.61%)
Feb 11, 2003 1.991 2.025 1.959 1.981 15,678,250 -0.01(-0.41%)
Feb 10, 2003 1.981 2.018 1.952 1.989 19,305,204 +0.00(+0.11%)
Feb 07, 2003 2.113 2.118 1.952 1.987 33,924,976 -0.10(-4.96%)
Feb 06, 2003 2.064 2.138 2.060 2.091 32,767,496 +0.03(+1.36%)
Feb 05, 2003 2.109 2.126 2.040 2.063 21,590,556 -0.04(-1.75%)
Feb 04, 2003 2.109 2.132 2.081 2.099 18,210,642 -0.03(-1.62%)
Feb 03, 2003 2.119 2.162 2.112 2.134 12,200,260 +0.03(+1.23%)
Jan 31, 2003 2.081 2.138 2.072 2.108 17,907,162 +0.02(+1.01%)
Jan 30, 2003 2.113 2.159 2.076 2.087 19,066,890 -0.03(-1.23%)
Jan 29, 2003 2.095 2.136 2.054 2.113 22,027,270 +0.00(+0.10%)
Jan 28, 2003 2.105 2.132 2.044 2.111 24,475,464 +0.02(+0.96%)
Jan 27, 2003 2.226 2.226 2.076 2.091 46,716,468 -0.17(-7.53%)
Jan 24, 2003 2.346 2.346 2.259 2.261 24,004,516 -0.08(-3.42%)
Jan 23, 2003 2.351 2.357 2.302 2.341 19,793,732 +0.01(+0.51%)
Jan 22, 2003 2.369 2.369 2.320 2.329 21,238,038 -0.06(-2.40%)
Jan 21, 2003 2.420 2.451 2.372 2.386 14,673,436 -0.03(-1.19%)
Jan 17, 2003 2.466 2.475 2.410 2.415 8,229,115 -0.06(-2.42%)
Jan 16, 2003 2.484 2.499 2.447 2.475 9,749,290 -0.02(-0.67%)
Jan 15, 2003 2.530 2.560 2.487 2.492 13,733,388 -0.04(-1.54%)
Jan 14, 2003 2.527 2.562 2.516 2.531 11,022,425 -0.00(-0.11%)
Jan 13, 2003 2.553 2.581 2.517 2.533 11,838,490 +0.00(+0.04%)
Jan 10, 2003 2.464 2.551 2.450 2.532 14,118,290 +0.05(+1.85%)
Jan 09, 2003 2.459 2.510 2.453 2.486 18,655,684 +0.09(+3.70%)
Jan 08, 2003 2.363 2.429 2.345 2.398 22,711,026 +0.02(+0.91%)
Jan 07, 2003 2.313 2.389 2.293 2.376 13,115,326 +0.05(+2.28%)
Jan 06, 2003 2.317 2.350 2.311 2.323 9,521,680 +0.01(+0.32%)
Jan 03, 2003 2.338 2.345 2.297 2.316 8,737,074 -0.02(-0.88%)
Jan 02, 2003 2.312 2.358 2.309 2.336 12,728,574 +0.05(+1.98%)
Dec 31, 2002 2.276 2.311 2.253 2.291 9,776,122 -2.19(-48.89%)
Dec 26, 2002 4.431 4.571 4.418 4.482 5,333,103 +0.02(+0.53%)
Dec 24, 2002 4.480 4.480 4.414 4.458 3,923,957 -0.02(-0.48%)
Dec 23, 2002 4.837 4.858 4.393 4.480 24,687,346 -0.11(-2.36%)
Dec 20, 2002 4.837 4.858 4.577 4.588 52,600,088 -0.17(-3.65%)
Dec 19, 2002 4.808 4.864 4.705 4.762 11,363,840 -0.01(-0.25%)
Dec 18, 2002 4.804 4.817 4.719 4.774 6,011,306 -0.04(-0.79%)
Dec 17, 2002 4.864 4.939 4.812 4.812 9,889,002 -0.09(-1.83%)
Dec 16, 2002 4.830 4.939 4.788 4.901 13,012,624 +0.09(+1.86%)
Dec 13, 2002 4.827 4.888 4.789 4.812 10,987,266 -0.01(-0.16%)
Dec 12, 2002 4.807 4.864 4.766 4.819 9,552,213 +0.01(+0.27%)
Dec 11, 2002 4.714 4.810 4.689 4.806 8,617,717 +0.08(+1.76%)
Dec 10, 2002 4.723 4.844 4.677 4.723 10,564,430 -0.01(-0.11%)
Dec 09, 2002 4.794 4.807 4.739 4.728 5,938,212 -0.09(-1.88%)
Dec 06, 2002 4.820 4.846 4.762 4.819 8,474,305 -0.03(-0.62%)
Dec 05, 2002 4.886 4.945 4.788 4.850 12,863,659 -0.01(-0.12%)
Dec 04, 2002 4.897 4.897 4.736 4.855 19,679,002 -0.07(-1.50%)
Dec 03, 2002 4.959 4.972 4.839 4.930 9,424,530 -0.06(-1.21%)
Dec 02, 2002 5.040 5.106 4.888 4.990 14,330,170 -0.01(-0.18%)
Nov 29, 2002 5.039 5.047 4.986 4.999 3,156,930 -0.04(-0.79%)
Nov 27, 2002 4.872 5.045 4.853 5.039 9,975,975 +0.19(+3.83%)
Nov 26, 2002 4.934 4.935 4.840 4.853 11,462,841 -0.07(-1.36%)
Nov 25, 2002 4.907 4.961 4.875 4.920 10,472,830 -0.02(-0.39%)
Nov 22, 2002 4.873 4.994 4.810 4.939 10,347,923 +0.08(+1.67%)
Nov 21, 2002 4.803 4.900 4.788 4.858 7,735,960 +0.07(+1.44%)
Nov 20, 2002 4.642 4.802 4.637 4.789 7,221,525 +0.16(+3.36%)
Nov 19, 2002 4.731 4.731 4.502 4.633 9,117,349 -0.09(-1.83%)
Nov 18, 2002 4.859 4.939 4.681 4.720 8,879,561 -0.14(-2.85%)
Nov 15, 2002 4.750 4.864 4.700 4.858 12,809,070 +0.10(+2.21%)
Nov 14, 2002 4.689 4.817 4.689 4.753 6,455,423 +0.08(+1.66%)
Nov 13, 2002 4.604 4.689 4.496 4.676 7,911,756 +0.07(+1.57%)
Nov 12, 2002 4.517 4.661 4.508 4.603 7,290,918 +0.09(+1.96%)
Nov 11, 2002 4.652 4.652 4.469 4.514 4,802,938 -0.13(-2.82%)
Nov 08, 2002 4.615 4.685 4.566 4.645 6,510,013 +0.04(+0.96%)
Nov 07, 2002 4.756 4.756 4.574 4.601 12,163,250 -0.18(-3.86%)
Nov 06, 2002 4.764 4.845 4.708 4.786 8,708,391 +0.03(+0.66%)
Nov 05, 2002 4.666 4.792 4.628 4.754 6,709,865 +0.08(+1.64%)
Nov 04, 2002 4.800 4.821 4.678 4.678 7,148,431 -0.08(-1.77%)
Nov 01, 2002 4.539 4.777 4.499 4.762 7,064,233 +0.24(+5.28%)
Oct 31, 2002 4.527 4.633 4.485 4.523 7,121,598 -0.02(-0.33%)
Oct 30, 2002 4.650 4.663 4.486 4.538 1,017,120,128 -0.12(-2.58%)
Oct 29, 2002 4.571 4.691 4.487 4.658 13,135,644 -0.05(-1.15%)
Oct 28, 2002 4.865 4.917 4.695 4.712 12,816,472 -0.13(-2.70%)
Oct 25, 2002 4.756 4.859 4.720 4.843 10,136,042 +0.13(+2.68%)
Oct 24, 2002 4.756 4.829 4.686 4.717 9,379,822 -0.07(-1.56%)
Oct 23, 2002 4.728 4.799 4.656 4.791 8,839,202 +0.05(+0.96%)
Oct 22, 2002 4.685 4.832 4.664 4.746 13,777,800 +0.03(+0.71%)
Oct 21, 2002 4.634 4.718 4.552 4.712 12,052,221 +0.07(+1.42%)
Oct 18, 2002 4.512 4.650 4.495 4.646 12,636,975 +0.11(+2.53%)
Oct 17, 2002 4.393 4.567 4.388 4.532 9,249,686 +0.18(+4.17%)
Oct 16, 2002 4.410 4.493 4.335 4.350 8,047,665 -0.09(-1.97%)
Oct 15, 2002 4.321 4.464 4.321 4.438 24,068,440 +0.16(+3.63%)
Oct 14, 2002 4.277 4.383 4.224 4.282 8,099,581 -0.00(-0.08%)
Oct 11, 2002 4.137 4.329 4.137 4.285 8,980,413 +0.16(+3.93%)
Oct 10, 2002 3.840 4.261 3.772 4.123 25,673,654 +0.27(+6.98%)
Oct 09, 2002 3.918 3.934 3.799 3.854 12,348,299 -0.09(-2.33%)
Oct 08, 2002 3.751 3.990 3.727 3.946 12,197,734 +0.21(+5.71%)
Oct 07, 2002 3.734 3.808 3.611 3.733 9,732,636 -0.03(-0.75%)
Oct 04, 2002 3.718 3.768 3.638 3.761 9,815,908 +0.03(+0.81%)
Oct 03, 2002 3.827 3.858 3.706 3.731 8,688,036 -0.11(-2.92%)
Oct 02, 2002 3.809 3.991 3.790 3.843 12,571,283 +0.03(+0.88%)
Oct 01, 2002 3.826 3.837 3.659 3.810 14,729,783 -0.04(-1.09%)
Sep 30, 2002 3.962 3.972 3.763 3.852 11,971,725 -0.14(-3.57%)
Sep 27, 2002 4.133 4.170 3.983 3.995 8,252,246 -0.14(-3.37%)
Sep 26, 2002 4.103 4.204 4.057 4.134 4,563,300 +0.06(+1.46%)
Sep 25, 2002 4.048 4.131 3.977 4.075 9,229,303 +0.03(+0.75%)
Sep 24, 2002 4.002 4.102 3.904 4.044 9,874,068 -0.02(-0.37%)
Sep 23, 2002 4.242 4.248 4.015 4.059 9,508,070 -0.21(-4.91%)
Sep 20, 2002 4.372 4.403 4.232 4.269 8,437,295 -0.04(-0.88%)
Sep 19, 2002 4.415 4.437 4.258 4.307 6,889,372 -0.13(-2.97%)
Sep 18, 2002 4.334 4.517 4.307 4.439 5,989,498 +0.10(+2.19%)
Sep 17, 2002 4.561 4.603 4.313 4.344 13,318,879 -0.19(-4.24%)
Sep 16, 2002 4.388 4.562 4.387 4.536 6,632,108 +0.12(+2.67%)
Sep 13, 2002 4.291 4.437 4.252 4.418 6,362,048 +0.12(+2.79%)
Sep 12, 2002 4.378 4.378 4.275 4.298 8,799,703 -0.09(-2.07%)
Sep 11, 2002 4.333 4.437 4.313 4.389 6,530,368 +0.07(+1.60%)
Sep 10, 2002 4.300 4.363 4.188 4.320 11,935,085 +0.03(+0.60%)
Sep 09, 2002 4.187 4.322 4.134 4.294 9,190,443 +0.10(+2.27%)
Sep 06, 2002 3.957 4.215 3.956 4.199 10,078,501 +0.28(+7.02%)
Sep 05, 2002 3.932 4.029 3.848 3.923 12,228,017 +0.02(+0.50%)
Sep 04, 2002 3.745 3.934 3.710 3.904 12,159,549 +0.16(+4.21%)
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.