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

Ross Stores (NQ: ROST )

143.92 -0.84 (-0.58%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 11, 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 31, 2020 89.36 89.82 87.47 87.52 2,141,737 -2.64(-2.93%)
Aug 28, 2020 87.63 90.25 87.32 90.16 1,854,146 +2.85(+3.27%)
Aug 27, 2020 87.15 88.42 86.72 87.30 2,038,033 +0.96(+1.11%)
Aug 26, 2020 87.56 87.98 86.22 86.34 1,748,034 -1.34(-1.52%)
Aug 25, 2020 86.28 88.77 86.19 87.68 2,637,306 +1.86(+2.17%)
Aug 24, 2020 83.61 85.83 83.32 85.82 3,103,711 +2.01(+2.40%)
Aug 21, 2020 84.17 86.27 82.99 83.81 4,467,603 -0.23(-0.27%)
Aug 20, 2020 85.40 86.20 83.82 84.04 3,838,979 -2.69(-3.10%)
Aug 19, 2020 86.96 87.63 85.10 86.73 4,765,343 -3.88(-4.28%)
Aug 18, 2020 92.99 93.18 89.63 90.61 3,053,191 -2.72(-2.91%)
Aug 17, 2020 92.36 93.74 91.40 93.33 3,228,191 +2.95(+3.26%)
Aug 14, 2020 89.55 91.05 89.01 90.38 1,913,676 +0.95(+1.06%)
Aug 13, 2020 90.27 90.28 89.38 89.43 1,647,972 -0.96(-1.06%)
Aug 12, 2020 89.96 90.76 88.74 90.39 1,853,406 +0.45(+0.50%)
Aug 11, 2020 89.81 91.26 88.77 89.94 1,921,502 +1.05(+1.18%)
Aug 10, 2020 86.48 89.59 86.30 88.89 2,661,949 +2.95(+3.43%)
Aug 07, 2020 83.55 85.94 82.99 85.94 3,456,543 +2.37(+2.84%)
Aug 06, 2020 85.37 85.37 83.46 83.57 3,415,723 -1.64(-1.93%)
Aug 05, 2020 85.36 86.09 84.78 85.21 1,971,387 +0.29(+0.34%)
Aug 04, 2020 84.39 85.32 83.78 84.92 2,126,925 +0.48(+0.57%)
Aug 03, 2020 85.71 86.20 83.98 84.44 2,897,551 -1.72(-2.00%)
Jul 31, 2020 85.15 86.27 84.48 86.16 3,295,232 +0.69(+0.81%)
Jul 30, 2020 84.20 85.81 83.65 85.47 2,626,799 +0.50(+0.59%)
Jul 29, 2020 82.78 85.48 82.64 84.97 2,468,111 +2.45(+2.97%)
Jul 28, 2020 81.62 83.15 81.44 82.52 1,888,729 +0.73(+0.89%)
Jul 27, 2020 82.56 82.88 80.82 81.79 2,477,608 -1.00(-1.21%)
Jul 24, 2020 84.24 84.65 82.59 82.79 2,255,864 -1.52(-1.80%)
Jul 23, 2020 85.08 85.31 83.45 84.31 3,008,177 -1.00(-1.17%)
Jul 22, 2020 82.97 85.34 82.27 85.31 2,693,163 +2.18(+2.62%)
Jul 21, 2020 81.74 84.56 80.83 83.13 2,355,503 +1.65(+2.03%)
Jul 20, 2020 82.23 82.71 80.24 81.47 3,199,808 -0.96(-1.17%)
Jul 17, 2020 81.91 82.71 80.84 82.43 3,348,204 +1.18(+1.45%)
Jul 16, 2020 79.76 81.62 79.18 81.25 3,337,714 +0.86(+1.08%)
Jul 15, 2020 78.57 81.33 78.44 80.39 5,977,597 +3.35(+4.35%)
Jul 14, 2020 80.69 80.69 76.53 77.03 7,875,342 -4.47(-5.48%)
Jul 13, 2020 83.57 84.35 81.15 81.50 3,730,288 -1.89(-2.27%)
Jul 10, 2020 81.53 84.32 81.18 83.39 2,879,776 +1.99(+2.44%)
Jul 09, 2020 82.39 82.85 79.99 81.41 2,810,813 -1.25(-1.51%)
Jul 08, 2020 82.84 83.64 81.49 82.65 2,446,519 -1.27(-1.51%)
Jul 07, 2020 85.71 85.71 82.80 83.92 2,393,983 -2.69(-3.11%)
Jul 06, 2020 86.25 87.50 86.04 86.61 1,985,123 +1.50(+1.76%)
Jul 02, 2020 85.27 87.55 84.85 85.11 3,659,379 +1.34(+1.59%)
Jul 01, 2020 81.95 85.13 81.89 83.78 3,854,497 +1.87(+2.29%)
Jun 30, 2020 81.68 82.39 80.50 81.90 6,010,349 +0.00(+0.00%)
Jun 29, 2020 80.65 82.17 78.42 81.90 2,962,116 +1.43(+1.78%)
Jun 26, 2020 80.47 83.30 80.32 80.47 5,449,106 -0.50(-0.62%)
Jun 25, 2020 83.38 83.54 79.26 80.97 4,941,929 -2.67(-3.19%)
Jun 24, 2020 86.29 86.82 83.06 83.64 3,245,914 -4.24(-4.82%)
Jun 23, 2020 88.41 89.51 87.75 87.88 3,901,613 +0.75(+0.86%)
Jun 22, 2020 89.04 89.26 86.69 87.13 2,955,005 -2.53(-2.82%)
Jun 19, 2020 91.42 91.43 88.06 89.66 6,792,051 +0.89(+1.01%)
Jun 18, 2020 91.32 92.61 88.38 88.77 3,493,865 -4.13(-4.45%)
Jun 17, 2020 93.92 94.29 92.79 92.90 3,452,256 -0.90(-0.96%)
Jun 16, 2020 93.29 94.21 91.54 93.80 4,333,883 +6.04(+6.89%)
Jun 15, 2020 85.65 87.91 84.42 87.76 4,037,372 -1.10(-1.24%)
Jun 12, 2020 92.65 93.00 86.28 88.86 3,052,327 -1.82(-2.00%)
Jun 11, 2020 92.50 93.04 89.56 90.68 3,951,620 -5.45(-5.67%)
Jun 10, 2020 97.71 97.84 94.79 96.13 3,433,543 -1.49(-1.53%)
Jun 09, 2020 98.11 98.88 96.73 97.62 2,788,081 -1.12(-1.14%)
Jun 08, 2020 98.54 99.98 97.42 98.74 3,764,318 +0.27(+0.27%)
Jun 05, 2020 98.30 100.82 97.34 98.47 2,675,379 +3.38(+3.56%)
Jun 04, 2020 95.61 97.05 94.68 95.09 2,799,124 -1.13(-1.18%)
Jun 03, 2020 96.01 96.78 94.95 96.22 2,397,116 +1.28(+1.35%)
Jun 02, 2020 94.70 95.12 92.23 94.94 2,612,842 +1.55(+1.66%)
Jun 01, 2020 93.28 95.23 92.71 93.40 2,345,789 +0.23(+0.25%)
May 29, 2020 94.20 95.00 91.74 93.17 4,697,082 -1.26(-1.33%)
May 28, 2020 92.78 96.66 91.02 94.42 4,461,574 +1.71(+1.84%)
May 27, 2020 91.49 92.82 90.13 92.71 3,095,573 +1.82(+2.00%)
May 26, 2020 92.95 93.37 90.52 90.90 4,626,082 +0.69(+0.77%)
May 22, 2020 89.34 92.91 88.28 90.21 5,557,549 -0.13(-0.15%)
May 21, 2020 90.80 95.51 89.84 90.34 5,215,830 +3.01(+3.44%)
May 20, 2020 87.27 88.69 86.48 87.33 2,531,064 +0.96(+1.11%)
May 19, 2020 87.00 88.03 84.50 86.37 3,454,930 -0.71(-0.82%)
May 18, 2020 86.38 88.78 85.31 87.08 2,687,021 +5.11(+6.24%)
May 15, 2020 80.45 82.64 79.12 81.97 3,192,617 +0.76(+0.93%)
May 14, 2020 79.04 81.38 76.74 81.21 2,259,471 +0.77(+0.96%)
May 13, 2020 82.59 82.97 79.39 80.44 2,282,255 -2.79(-3.35%)
May 12, 2020 87.30 87.65 82.75 83.23 2,395,303 -3.97(-4.55%)
May 11, 2020 86.57 87.83 85.38 87.20 1,663,224 -0.68(-0.78%)
May 08, 2020 87.54 88.02 86.92 87.88 1,540,161 +1.55(+1.79%)
May 07, 2020 87.09 88.27 86.25 86.33 2,379,465 +0.95(+1.11%)
May 06, 2020 85.83 86.76 84.93 85.38 2,017,565 +0.09(+0.10%)
May 05, 2020 86.48 87.42 84.63 85.30 2,521,856 +0.37(+0.43%)
May 04, 2020 83.78 85.33 82.35 84.93 1,940,251 -0.55(-0.64%)
May 01, 2020 84.80 86.08 83.95 85.48 2,071,032 -2.31(-2.63%)
Apr 30, 2020 91.70 92.32 87.49 87.79 3,182,164 -5.47(-5.86%)
Apr 29, 2020 93.34 94.84 91.41 93.25 3,697,342 +4.33(+4.87%)
Apr 28, 2020 90.37 97.13 88.55 88.92 4,995,572 +1.64(+1.88%)
Apr 27, 2020 83.51 87.54 83.12 87.28 3,370,287 +5.13(+6.25%)
Apr 24, 2020 79.76 82.92 79.38 82.15 2,304,050 +2.75(+3.46%)
Apr 23, 2020 81.41 81.99 79.10 79.40 3,873,128 -1.19(-1.48%)
Apr 22, 2020 81.74 82.62 78.73 80.59 3,398,831 +1.12(+1.41%)
Apr 21, 2020 80.38 82.16 78.44 79.46 4,324,039 -3.66(-4.40%)
Apr 20, 2020 86.94 86.94 83.08 83.13 3,710,871 -5.01(-5.68%)
Apr 17, 2020 86.54 88.42 85.25 88.13 5,287,898 +4.35(+5.20%)
Apr 16, 2020 85.09 85.34 82.99 83.78 2,716,667 -1.32(-1.55%)
Apr 15, 2020 83.19 85.85 82.83 85.09 2,480,605 -2.32(-2.65%)
Apr 14, 2020 85.05 87.79 84.88 87.41 3,158,047 +3.81(+4.56%)
Apr 13, 2020 85.54 85.54 81.77 83.60 2,281,613 -1.67(-1.96%)
Apr 09, 2020 86.84 89.01 84.45 85.27 2,803,595 -0.30(-0.35%)
Apr 08, 2020 82.39 88.27 81.39 85.57 3,147,067 +4.07(+5.00%)
Apr 07, 2020 90.00 92.22 81.17 81.49 6,106,128 -2.28(-2.72%)
Apr 06, 2020 76.87 84.61 75.09 83.77 5,600,545 +11.94(+16.63%)
Apr 03, 2020 75.51 76.13 71.27 71.83 3,678,529 -4.47(-5.86%)
Apr 02, 2020 76.87 79.05 72.67 76.29 4,305,977 -1.62(-2.08%)
Apr 01, 2020 79.08 82.03 76.76 77.92 4,650,934 -5.65(-6.76%)
Mar 31, 2020 80.81 85.32 80.46 83.57 5,074,308 +2.02(+2.47%)
Mar 30, 2020 79.36 82.15 77.43 81.55 3,369,230 +2.23(+2.81%)
Mar 27, 2020 78.58 82.42 76.87 79.32 3,635,339 -2.93(-3.56%)
Mar 26, 2020 79.12 83.43 78.13 82.25 5,658,011 +4.14(+5.30%)
Mar 25, 2020 71.06 81.54 69.95 78.11 5,885,648 +9.33(+13.57%)
Mar 24, 2020 65.17 68.99 63.48 68.78 8,691,550 +8.32(+13.76%)
Mar 23, 2020 60.24 63.83 58.13 60.46 6,213,311 -0.94(-1.53%)
Mar 20, 2020 62.87 67.26 61.35 61.40 10,416,359 -1.06(-1.69%)
Mar 19, 2020 57.13 66.62 55.41 62.46 8,282,769 +4.83(+8.39%)
Mar 18, 2020 62.74 63.37 54.10 57.62 8,481,758 -9.21(-13.79%)
Mar 17, 2020 71.52 71.75 65.04 66.84 8,182,702 -4.20(-5.91%)
Mar 16, 2020 81.04 81.04 70.33 71.04 5,082,560 -17.89(-20.11%)
Mar 13, 2020 91.61 93.04 83.80 88.92 4,487,103 +1.42(+1.62%)
Mar 12, 2020 88.77 92.40 87.20 87.51 5,505,591 -6.91(-7.32%)
Mar 11, 2020 95.24 96.72 93.70 94.41 3,895,430 -3.15(-3.23%)
Mar 10, 2020 93.07 97.63 91.75 97.56 4,093,003 +6.74(+7.43%)
Mar 09, 2020 92.91 93.70 90.44 90.82 4,246,153 -7.38(-7.51%)
Mar 06, 2020 93.48 99.07 93.24 98.20 4,113,169 +0.79(+0.81%)
Mar 05, 2020 101.87 102.65 96.46 97.41 3,274,570 -7.54(-7.18%)
Mar 04, 2020 104.78 105.85 101.36 104.95 5,155,628 +0.33(+0.31%)
Mar 03, 2020 106.33 109.50 103.06 104.62 3,632,369 -2.64(-2.46%)
Mar 02, 2020 104.62 107.29 101.49 107.27 3,275,452 +3.06(+2.94%)
Feb 28, 2020 103.21 106.00 102.27 104.20 4,334,272 -3.03(-2.82%)
Feb 27, 2020 112.84 114.01 107.14 107.23 2,859,242 -6.95(-6.09%)
Feb 26, 2020 113.42 116.30 113.00 114.18 2,538,840 +2.35(+2.10%)
Feb 25, 2020 116.86 117.07 111.66 111.84 2,396,498 -4.67(-4.00%)
Feb 24, 2020 116.87 118.00 115.96 116.50 1,896,197 -1.55(-1.31%)
Feb 21, 2020 118.07 118.66 116.98 118.05 1,374,223 -0.55(-0.46%)
Feb 20, 2020 117.67 118.94 116.81 118.60 1,112,168 +0.83(+0.71%)
Feb 19, 2020 117.79 118.43 117.41 117.77 1,107,762 +0.43(+0.37%)
Feb 18, 2020 116.46 117.83 115.93 117.34 1,562,921 +0.68(+0.58%)
Feb 14, 2020 115.82 116.84 115.60 116.66 1,365,140 +1.13(+0.98%)
Feb 13, 2020 114.72 115.67 114.45 115.53 1,346,927 +0.52(+0.45%)
Feb 12, 2020 115.41 115.53 114.64 115.01 1,449,784 +0.34(+0.30%)
Feb 11, 2020 114.03 114.88 113.68 114.66 1,316,259 +1.38(+1.22%)
Feb 10, 2020 111.97 113.42 111.80 113.28 1,433,745 +0.80(+0.71%)
Feb 07, 2020 113.05 113.06 111.63 112.49 1,105,516 -0.73(-0.64%)
Feb 06, 2020 114.32 114.62 113.17 113.22 1,322,635 -0.53(-0.46%)
Feb 05, 2020 112.14 114.07 112.14 113.74 1,791,029 +2.29(+2.05%)
Feb 04, 2020 110.91 111.89 110.40 111.45 1,576,512 +2.41(+2.21%)
Feb 03, 2020 107.82 109.89 107.81 109.04 1,735,716 +1.57(+1.46%)
Jan 31, 2020 109.05 109.24 106.79 107.47 5,339,676 -1.91(-1.74%)
Jan 30, 2020 108.70 109.83 108.30 109.38 1,698,542 -0.09(-0.08%)
Jan 29, 2020 109.90 110.56 109.17 109.46 1,425,940 -0.20(-0.18%)
Jan 28, 2020 110.27 110.61 109.55 109.66 1,626,870 -0.35(-0.32%)
Jan 27, 2020 109.27 110.64 108.72 110.02 2,795,564 -0.87(-0.79%)
Jan 24, 2020 113.05 113.42 110.42 110.89 1,616,100 -2.35(-2.07%)
Jan 23, 2020 112.40 113.63 111.16 113.24 2,076,471 +0.77(+0.68%)
Jan 22, 2020 113.16 113.51 112.46 112.47 1,848,255 -0.37(-0.33%)
Jan 21, 2020 112.32 113.25 112.24 112.84 1,934,672 +0.12(+0.10%)
Jan 17, 2020 113.24 113.72 112.51 112.73 2,186,814 -0.36(-0.31%)
Jan 16, 2020 113.41 113.92 112.51 113.08 1,935,074 +0.27(+0.24%)
Jan 15, 2020 113.52 114.35 112.51 112.81 1,471,024 -1.14(-1.00%)
Jan 14, 2020 114.99 115.08 113.81 113.95 1,908,248 -0.97(-0.84%)
Jan 13, 2020 115.60 115.70 114.22 114.92 1,453,280 -0.72(-0.62%)
Jan 10, 2020 116.96 117.23 115.43 115.64 1,327,559 -1.35(-1.15%)
Jan 09, 2020 115.59 117.46 114.51 116.99 2,281,801 +2.85(+2.50%)
Jan 08, 2020 114.10 115.04 113.94 114.14 1,633,922 +0.34(+0.30%)
Jan 07, 2020 112.09 113.88 111.64 113.80 2,048,111 +1.31(+1.17%)
Jan 06, 2020 111.36 112.54 110.78 112.49 1,642,697 +0.55(+0.49%)
Jan 03, 2020 110.57 112.08 110.35 111.94 1,551,794 +0.03(+0.03%)
Jan 02, 2020 111.58 111.92 110.61 111.91 1,798,195 +0.39(+0.35%)
Dec 31, 2019 111.68 112.11 110.78 111.52 1,645,225 -0.08(-0.07%)
Dec 30, 2019 109.84 112.09 109.36 111.60 1,477,595 +1.47(+1.34%)
Dec 27, 2019 111.22 111.22 109.71 110.12 934,939 -0.33(-0.30%)
Dec 26, 2019 110.21 110.74 109.46 110.46 1,078,361 +0.18(+0.17%)
Dec 24, 2019 109.73 110.54 109.47 110.28 559,230 +0.88(+0.81%)
Dec 23, 2019 110.51 110.67 109.30 109.39 1,535,355 -0.99(-0.89%)
Dec 20, 2019 111.24 111.24 109.70 110.38 3,864,297 +0.07(+0.06%)
Dec 19, 2019 108.95 110.35 108.95 110.31 1,490,613 +1.60(+1.47%)
Dec 18, 2019 109.02 109.35 107.84 108.72 1,945,176 -0.31(-0.28%)
Dec 17, 2019 109.88 109.88 108.72 109.02 1,822,681 -0.56(-0.51%)
Dec 16, 2019 111.15 111.63 109.38 109.58 2,022,484 -1.05(-0.95%)
Dec 13, 2019 111.41 111.49 110.39 110.63 1,377,145 -0.92(-0.82%)
Dec 12, 2019 110.05 111.88 109.75 111.55 2,131,504 +1.53(+1.39%)
Dec 11, 2019 110.45 110.45 109.33 110.02 1,465,218 -0.10(-0.09%)
Dec 10, 2019 110.14 110.52 109.39 110.11 1,319,828 -0.11(-0.10%)
Dec 09, 2019 108.97 110.53 108.91 110.22 2,032,559 +1.10(+1.01%)
Dec 06, 2019 110.01 110.29 108.92 109.12 1,298,120 +0.40(+0.37%)
Dec 05, 2019 109.43 109.49 108.45 108.72 1,418,883 -0.39(-0.36%)
Dec 04, 2019 109.46 110.02 108.57 109.10 2,055,512 -0.11(-0.10%)
Dec 03, 2019 109.92 110.73 108.56 109.22 1,996,015 -1.65(-1.49%)
Dec 02, 2019 111.49 112.38 110.77 110.87 2,651,926 -0.14(-0.13%)
Nov 29, 2019 111.42 112.06 110.92 111.01 1,476,799 -0.17(-0.15%)
Nov 27, 2019 110.99 111.34 110.11 111.19 1,663,452 +0.96(+0.87%)
Nov 26, 2019 108.37 110.90 107.99 110.23 5,300,952 +1.91(+1.76%)
Nov 25, 2019 107.08 108.95 106.62 108.32 2,312,301 +1.73(+1.62%)
Nov 22, 2019 108.08 108.85 103.62 106.59 4,138,490 -0.26(-0.24%)
Nov 21, 2019 106.25 106.90 105.71 106.85 2,608,336 +1.29(+1.22%)
Nov 20, 2019 107.43 107.92 105.13 105.56 2,372,595 -1.89(-1.76%)
Nov 19, 2019 107.74 108.92 106.88 107.45 2,085,713 +0.22(+0.21%)
Nov 18, 2019 107.95 108.33 106.89 107.23 1,884,187 -1.12(-1.04%)
Nov 15, 2019 108.63 108.65 107.28 108.35 1,205,085 +0.50(+0.46%)
Nov 14, 2019 106.82 108.00 106.09 107.85 1,350,782 +1.39(+1.30%)
Nov 13, 2019 106.10 106.99 104.50 106.47 1,798,206 +0.40(+0.38%)
Nov 12, 2019 107.19 107.44 105.94 106.06 1,388,461 -1.16(-1.08%)
Nov 11, 2019 106.72 107.41 106.20 107.22 1,178,390 +0.34(+0.32%)
Nov 08, 2019 107.78 108.06 106.47 106.88 1,498,247 -1.19(-1.10%)
Nov 07, 2019 107.38 108.69 107.22 108.07 1,453,997 +0.77(+0.72%)
Nov 06, 2019 107.48 107.55 106.40 107.30 1,341,468 +0.19(+0.18%)
Nov 05, 2019 106.56 107.81 106.48 107.11 1,783,556 +0.28(+0.26%)
Nov 04, 2019 106.67 107.07 106.08 106.83 1,611,611 +0.75(+0.70%)
Nov 01, 2019 105.32 106.64 104.89 106.08 1,354,282 +1.26(+1.20%)
Oct 31, 2019 105.60 106.06 104.40 104.82 1,873,778 -0.62(-0.59%)
Oct 30, 2019 103.88 105.51 103.79 105.44 1,652,184 +1.43(+1.38%)
Oct 29, 2019 104.61 105.61 103.94 104.01 1,638,125 -0.55(-0.52%)
Oct 28, 2019 105.73 106.21 104.43 104.55 1,619,593 -1.24(-1.17%)
Oct 25, 2019 105.23 106.67 104.81 105.80 1,168,465 +0.24(+0.23%)
Oct 24, 2019 105.35 105.80 104.35 105.56 1,430,461 +0.53(+0.50%)
Oct 23, 2019 107.03 107.26 104.82 105.03 1,625,297 -1.92(-1.80%)
Oct 22, 2019 106.36 107.98 106.12 106.95 1,531,666 +0.88(+0.83%)
Oct 21, 2019 106.56 108.21 104.25 106.07 2,996,851 -3.01(-2.76%)
Oct 18, 2019 107.82 109.75 107.53 109.08 1,669,416 +1.05(+0.97%)
Oct 17, 2019 107.98 108.66 107.61 108.03 1,078,022 +0.74(+0.69%)
Oct 16, 2019 107.00 107.69 106.57 107.29 1,948,818 +0.30(+0.28%)
Oct 15, 2019 106.71 107.53 106.70 106.99 1,704,882 +0.52(+0.48%)
Oct 14, 2019 107.46 107.85 106.41 106.47 1,419,303 -1.01(-0.94%)
Oct 11, 2019 107.05 108.49 106.72 107.49 2,063,438 +1.38(+1.31%)
Oct 10, 2019 104.06 106.27 103.72 106.10 2,164,948 +1.76(+1.69%)
Oct 09, 2019 103.70 104.59 103.25 104.34 1,539,236 +1.23(+1.20%)
Oct 08, 2019 102.71 104.48 102.08 103.11 1,794,990 -0.25(-0.24%)
Oct 07, 2019 103.42 104.15 102.99 103.36 1,713,795 -0.75(-0.73%)
Oct 04, 2019 102.58 104.44 102.52 104.11 1,667,114 +1.91(+1.87%)
Oct 03, 2019 102.32 102.50 100.19 102.20 1,424,178 -0.57(-0.56%)
Oct 02, 2019 104.06 104.08 102.21 102.78 1,804,415 -1.69(-1.62%)
Oct 01, 2019 105.49 106.49 104.41 104.47 2,066,814 -0.53(-0.50%)
Sep 30, 2019 104.31 105.51 104.31 104.99 1,692,555 +0.77(+0.73%)
Sep 27, 2019 103.81 104.59 103.36 104.23 2,034,457 +1.15(+1.11%)
Sep 26, 2019 103.90 104.18 102.26 103.08 1,461,816 -0.37(-0.36%)
Sep 25, 2019 102.93 104.31 102.93 103.45 1,805,317 +0.57(+0.56%)
Sep 24, 2019 103.51 104.30 102.05 102.88 2,284,193 +0.58(+0.57%)
Sep 23, 2019 100.70 102.56 100.62 102.30 2,863,197 +2.18(+2.18%)
Sep 20, 2019 103.77 104.70 99.95 100.12 4,855,599 -3.69(-3.55%)
Sep 19, 2019 104.00 104.79 103.60 103.81 1,265,098 -0.09(-0.09%)
Sep 18, 2019 103.31 104.00 102.58 103.90 2,101,840 +0.55(+0.53%)
Sep 17, 2019 103.04 104.16 102.65 103.36 1,945,371 +0.53(+0.51%)
Sep 16, 2019 103.78 103.78 102.75 102.83 1,588,851 -1.47(-1.41%)
Sep 13, 2019 104.76 105.38 104.20 104.31 1,648,909 -0.22(-0.21%)
Sep 12, 2019 104.43 105.98 104.18 104.52 2,345,857 +1.00(+0.97%)
Sep 11, 2019 102.63 103.80 101.95 103.52 2,114,019 +0.39(+0.38%)
Sep 10, 2019 103.51 103.64 101.48 103.13 2,182,991 -0.31(-0.30%)
Sep 09, 2019 104.23 104.59 102.68 103.45 1,513,662 -0.66(-0.63%)
Sep 06, 2019 104.56 105.53 103.97 104.11 1,506,297 -0.17(-0.16%)
Sep 05, 2019 102.03 104.39 101.78 104.28 2,559,906 +3.23(+3.20%)
Sep 04, 2019 100.58 101.07 99.93 101.05 1,690,723 +0.91(+0.90%)
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.