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

Ross Stores (NQ: ROST )

144.76 +0.49 (+0.34%)
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 (%)
Sep 30, 2008 8.033 8.100 7.780 7.957 17,176,496 +0.13(+1.69%)
Sep 29, 2008 7.856 7.923 7.735 7.825 19,462,404 -0.15(-1.90%)
Sep 26, 2008 7.717 7.985 7.696 7.977 9,618,540 +0.17(+2.19%)
Sep 25, 2008 7.657 7.903 7.598 7.806 9,220,256 +0.18(+2.35%)
Sep 24, 2008 7.819 7.825 7.613 7.626 10,962,680 -0.16(-2.03%)
Sep 23, 2008 7.745 7.901 7.704 7.784 11,846,740 +0.05(+0.59%)
Sep 22, 2008 7.962 8.091 7.687 7.739 13,580,892 -0.35(-4.38%)
Sep 19, 2008 8.413 8.571 7.994 8.093 17,918,324 +0.00(+0.05%)
Sep 18, 2008 8.106 8.156 7.737 8.089 23,694,326 +0.00(+0.00%)
Sep 17, 2008 8.474 8.474 8.074 8.089 25,220,138 -0.43(-5.07%)
Sep 16, 2008 8.163 8.597 7.977 8.521 17,898,220 +0.28(+3.38%)
Sep 15, 2008 8.199 8.569 8.188 8.243 15,206,519 -0.20(-2.33%)
Sep 12, 2008 8.647 8.647 8.314 8.439 17,216,708 -0.28(-3.17%)
Sep 11, 2008 8.578 8.759 8.517 8.716 17,418,778 -0.14(-1.59%)
Sep 10, 2008 8.725 8.936 8.495 8.856 16,688,693 +0.22(+2.50%)
Sep 09, 2008 8.906 8.975 8.627 8.640 18,461,120 -0.29(-3.24%)
Sep 08, 2008 8.783 8.984 8.764 8.930 20,106,362 +0.24(+2.74%)
Sep 05, 2008 8.491 8.712 8.420 8.692 14,292,269 +0.13(+1.46%)
Sep 04, 2008 8.722 8.796 8.515 8.567 14,511,023 -0.11(-1.30%)
Sep 03, 2008 8.735 8.779 8.552 8.679 14,488,744 -0.02(-0.27%)
Sep 02, 2008 8.712 8.958 8.634 8.703 16,619,016 +0.01(+0.12%)
Aug 29, 2008 8.649 8.742 8.617 8.692 11,438,898 -0.01(-0.12%)
Aug 28, 2008 8.614 8.711 8.562 8.703 9,867,003 +0.14(+1.69%)
Aug 27, 2008 8.586 8.666 8.487 8.558 12,026,386 -0.02(-0.25%)
Aug 26, 2008 8.435 8.588 8.370 8.580 8,861,038 +0.14(+1.64%)
Aug 25, 2008 8.459 8.569 8.387 8.441 11,595,743 -0.10(-1.21%)
Aug 22, 2008 8.459 8.575 8.281 8.545 15,730,177 +0.14(+1.65%)
Aug 21, 2008 8.206 8.426 8.143 8.407 9,679,844 +0.19(+2.26%)
Aug 20, 2008 8.325 8.441 8.016 8.221 14,107,386 -0.07(-0.86%)
Aug 19, 2008 8.353 8.409 8.184 8.292 10,480,035 -0.13(-1.54%)
Aug 18, 2008 8.560 8.709 8.344 8.422 9,869,783 -0.08(-0.92%)
Aug 15, 2008 8.420 8.610 8.415 8.500 9,628,870 +0.10(+1.16%)
Aug 14, 2008 8.137 8.593 8.109 8.403 12,654,772 +0.19(+2.34%)
Aug 13, 2008 8.251 8.346 8.057 8.210 12,966,393 -0.08(-0.94%)
Aug 12, 2008 8.500 8.539 8.206 8.288 14,592,667 -0.23(-2.69%)
Aug 11, 2008 8.575 8.960 8.478 8.517 19,348,600 -0.04(-0.43%)
Aug 08, 2008 8.150 8.619 8.150 8.554 15,945,920 +0.21(+2.57%)
Aug 07, 2008 8.335 8.457 8.179 8.340 12,150,007 -0.04(-0.44%)
Aug 06, 2008 8.422 8.504 8.275 8.377 10,235,376 -0.08(-0.95%)
Aug 05, 2008 8.318 8.515 8.294 8.457 15,760,833 +0.22(+2.73%)
Aug 04, 2008 8.178 8.281 8.074 8.232 12,829,186 +0.07(+0.87%)
Aug 01, 2008 8.364 8.364 8.083 8.160 11,167,838 -0.05(-0.55%)
Jul 31, 2008 8.271 8.439 8.206 8.206 14,512,522 -0.13(-1.53%)
Jul 30, 2008 8.210 8.357 8.137 8.333 15,978,473 +0.23(+2.80%)
Jul 29, 2008 8.106 8.119 7.797 8.106 13,250,522 +0.26(+3.36%)
Jul 28, 2008 8.126 8.206 7.806 7.843 15,804,540 -0.23(-2.89%)
Jul 25, 2008 8.221 8.335 8.044 8.076 12,223,518 -0.13(-1.53%)
Jul 24, 2008 8.418 8.448 8.147 8.201 15,466,541 -0.27(-3.16%)
Jul 23, 2008 8.569 8.677 8.297 8.470 14,008,806 -0.11(-1.28%)
Jul 22, 2008 8.351 8.686 8.347 8.580 13,563,970 +0.08(+0.97%)
Jul 21, 2008 8.398 8.530 8.342 8.498 11,496,307 +0.08(+1.00%)
Jul 18, 2008 8.539 8.562 8.370 8.413 12,749,230 -0.14(-1.59%)
Jul 17, 2008 8.444 8.647 8.275 8.550 15,332,272 +0.12(+1.41%)
Jul 16, 2008 8.076 8.461 8.013 8.431 14,113,576 +0.40(+5.01%)
Jul 15, 2008 7.981 8.150 7.812 8.029 12,344,997 -0.19(-2.29%)
Jul 14, 2008 8.251 8.312 8.117 8.217 11,981,084 +0.05(+0.64%)
Jul 11, 2008 7.981 8.240 7.938 8.165 15,846,970 +0.08(+1.02%)
Jul 10, 2008 8.323 8.480 7.998 8.083 18,691,194 -0.02(-0.24%)
Jul 09, 2008 8.258 8.297 8.033 8.102 14,684,961 -0.11(-1.37%)
Jul 08, 2008 7.946 8.268 7.912 8.214 20,138,258 +0.20(+2.48%)
Jul 07, 2008 7.769 8.087 7.769 8.016 13,834,998 +0.26(+3.32%)
Jul 04, 2008 7.853 7.905 7.672 7.758 3,619,792 +0.00(+0.00%)
Jul 03, 2008 7.853 7.905 7.672 7.758 3,619,792 -0.06(-0.83%)
Jul 02, 2008 7.979 8.048 7.782 7.823 12,349,341 -0.09(-1.17%)
Jul 01, 2008 7.626 7.927 7.540 7.916 16,033,208 +0.24(+3.10%)
Jun 30, 2008 7.886 7.899 7.648 7.678 14,190,784 -0.19(-2.39%)
Jun 27, 2008 7.851 8.020 7.688 7.866 12,844,248 -0.02(-0.27%)
Jun 26, 2008 8.042 8.188 7.851 7.888 10,603,425 -0.25(-3.06%)
Jun 25, 2008 8.026 8.366 7.938 8.137 15,188,921 +0.12(+1.54%)
Jun 24, 2008 8.106 8.111 7.914 8.013 11,209,555 -0.12(-1.51%)
Jun 23, 2008 8.106 8.201 8.035 8.137 13,030,255 +0.08(+0.97%)
Jun 20, 2008 8.210 8.212 7.985 8.059 17,214,298 -0.14(-1.74%)
Jun 19, 2008 7.931 8.214 7.931 8.201 7,534,149 +0.29(+3.63%)
Jun 18, 2008 8.024 8.089 7.847 7.914 8,247,237 -0.13(-1.67%)
Jun 17, 2008 8.214 8.266 8.029 8.048 6,513,099 -0.15(-1.79%)
Jun 16, 2008 8.020 8.230 7.886 8.195 12,569,529 +0.13(+1.64%)
Jun 13, 2008 7.955 8.067 7.888 8.063 6,490,029 +0.17(+2.19%)
Jun 12, 2008 7.884 8.096 7.832 7.890 9,214,404 +0.07(+0.91%)
Jun 11, 2008 7.955 7.994 7.808 7.819 9,785,132 -0.14(-1.74%)
Jun 10, 2008 7.959 8.048 7.825 7.957 10,911,558 +0.07(+0.88%)
Jun 09, 2008 7.886 7.992 7.812 7.888 8,660,140 -0.01(-0.16%)
Jun 06, 2008 8.005 8.022 7.849 7.901 13,660,038 -0.19(-2.35%)
Jun 05, 2008 7.830 8.091 7.760 8.091 17,806,144 +0.31(+4.03%)
Jun 04, 2008 7.877 7.936 7.748 7.778 11,814,266 -0.11(-1.42%)
Jun 03, 2008 7.767 7.931 7.767 7.890 20,546,844 +0.13(+1.67%)
Jun 02, 2008 7.879 7.914 7.607 7.760 18,100,210 -0.16(-1.97%)
May 30, 2008 7.951 7.983 7.830 7.916 13,824,784 -0.04(-0.46%)
May 29, 2008 7.998 8.013 7.838 7.953 15,785,037 -0.03(-0.35%)
May 28, 2008 7.750 8.009 7.737 7.981 18,865,156 +0.24(+3.13%)
May 27, 2008 7.629 7.756 7.564 7.739 19,160,692 +0.10(+1.27%)
May 26, 2008 7.631 7.700 7.531 7.642 18,417,836 +0.00(+0.00%)
May 23, 2008 7.631 7.700 7.531 7.642 18,417,836 -0.02(-0.31%)
May 22, 2008 7.732 7.797 7.590 7.665 16,963,074 +0.29(+3.93%)
May 21, 2008 7.685 7.825 7.350 7.376 21,794,212 -0.17(-2.29%)
May 20, 2008 7.557 7.620 7.417 7.549 8,261,055 -0.06(-0.82%)
May 19, 2008 7.663 7.754 7.590 7.611 7,501,119 -0.06(-0.84%)
May 16, 2008 7.875 7.884 7.620 7.676 11,613,178 -0.31(-3.85%)
May 15, 2008 7.752 7.985 7.674 7.983 11,505,795 +0.20(+2.61%)
May 14, 2008 7.869 7.905 7.776 7.780 10,400,718 -0.08(-1.07%)
May 13, 2008 7.745 7.873 7.709 7.864 15,613,102 +0.11(+1.45%)
May 12, 2008 7.566 7.769 7.492 7.752 12,428,288 +0.19(+2.57%)
May 09, 2008 7.423 7.631 7.408 7.557 13,985,279 +0.08(+1.13%)
May 08, 2008 7.466 7.659 7.454 7.473 20,876,202 +0.16(+2.22%)
May 07, 2008 7.348 7.495 7.287 7.311 15,105,450 -0.02(-0.24%)
May 06, 2008 7.276 7.354 7.149 7.328 11,011,377 +0.06(+0.86%)
May 05, 2008 7.395 7.447 7.203 7.265 14,680,598 -0.13(-1.78%)
May 02, 2008 7.490 7.549 7.235 7.397 21,558,184 -0.04(-0.49%)
May 01, 2008 7.222 7.540 7.175 7.434 11,357,434 +0.19(+2.69%)
Apr 30, 2008 7.430 7.475 7.211 7.240 12,538,049 -0.16(-2.22%)
Apr 29, 2008 7.335 7.451 7.283 7.404 8,988,993 +0.04(+0.59%)
Apr 28, 2008 7.415 7.415 7.229 7.361 9,303,510 -0.04(-0.56%)
Apr 25, 2008 7.283 7.454 7.237 7.402 11,037,482 +0.12(+1.66%)
Apr 24, 2008 7.196 7.332 7.155 7.281 9,400,499 +0.09(+1.29%)
Apr 23, 2008 7.129 7.220 7.058 7.188 9,515,940 +0.09(+1.28%)
Apr 22, 2008 7.248 7.287 7.080 7.097 8,558,914 -0.19(-2.55%)
Apr 21, 2008 7.252 7.307 7.209 7.283 9,284,460 +0.06(+0.87%)
Apr 18, 2008 7.298 7.317 7.164 7.220 17,103,066 +0.15(+2.11%)
Apr 17, 2008 7.123 7.166 7.036 7.071 11,619,085 -0.06(-0.85%)
Apr 16, 2008 6.946 7.149 6.937 7.131 17,676,996 +0.22(+3.19%)
Apr 15, 2008 7.019 7.019 6.857 6.911 7,342,568 +0.00(+0.06%)
Apr 14, 2008 6.742 6.952 6.742 6.907 9,704,057 +0.14(+2.01%)
Apr 11, 2008 6.775 6.885 6.753 6.770 17,328,612 -0.05(-0.67%)
Apr 10, 2008 6.857 6.969 6.595 6.816 23,125,746 +0.39(+6.13%)
Apr 09, 2008 6.548 6.578 6.286 6.422 11,877,868 -0.13(-1.98%)
Apr 08, 2008 6.559 6.608 6.485 6.552 5,335,935 -0.07(-1.01%)
Apr 07, 2008 6.809 6.837 6.574 6.619 7,910,298 -0.16(-2.42%)
Apr 04, 2008 6.736 6.842 6.621 6.783 11,396,408 +0.05(+0.77%)
Apr 03, 2008 6.660 6.753 6.610 6.732 6,684,302 +0.03(+0.48%)
Apr 02, 2008 6.701 6.861 6.652 6.699 7,732,058 -0.02(-0.26%)
Apr 01, 2008 6.574 6.723 6.535 6.716 8,672,233 +0.24(+3.70%)
Mar 31, 2008 6.288 6.485 6.278 6.476 6,191,176 +0.17(+2.71%)
Mar 28, 2008 6.312 6.450 6.230 6.306 6,377,446 -0.16(-2.51%)
Mar 27, 2008 6.518 6.580 6.444 6.468 8,244,392 -0.02(-0.37%)
Mar 26, 2008 6.591 6.671 6.468 6.492 9,026,144 -0.14(-2.12%)
Mar 25, 2008 6.608 6.671 6.554 6.632 13,214,088 +0.03(+0.43%)
Mar 24, 2008 6.660 6.712 6.524 6.604 18,315,998 -0.09(-1.39%)
Mar 21, 2008 6.014 6.723 6.010 6.697 24,677,088 +0.00(+0.00%)
Mar 20, 2008 6.014 6.723 6.010 6.697 24,677,088 +0.67(+11.16%)
Mar 19, 2008 6.111 6.217 5.951 6.025 10,457,400 -0.09(-1.48%)
Mar 18, 2008 5.962 6.152 5.962 6.115 10,582,918 +0.18(+3.02%)
Mar 17, 2008 5.945 6.053 5.800 5.936 11,028,447 -0.15(-2.45%)
Mar 14, 2008 6.286 6.286 5.951 6.085 13,986,703 -0.16(-2.60%)
Mar 13, 2008 6.074 6.297 5.962 6.247 9,278,414 +0.10(+1.65%)
Mar 12, 2008 6.180 6.297 6.090 6.146 11,798,958 -0.03(-0.56%)
Mar 11, 2008 5.919 6.187 5.904 6.180 15,740,345 +0.29(+4.88%)
Mar 10, 2008 5.979 6.072 5.852 5.893 9,734,644 -0.10(-1.73%)
Mar 07, 2008 6.135 6.291 5.988 5.997 12,447,833 -0.23(-3.65%)
Mar 06, 2008 6.412 6.457 6.193 6.224 17,842,834 -0.05(-0.76%)
Mar 05, 2008 6.247 6.373 6.169 6.271 10,626,147 +0.05(+0.83%)
Mar 04, 2008 6.027 6.228 6.018 6.219 10,561,152 +0.12(+1.95%)
Mar 03, 2008 6.031 6.107 5.891 6.100 11,228,610 +0.08(+1.33%)
Feb 29, 2008 6.053 6.204 5.994 6.020 7,104,190 -0.11(-1.76%)
Feb 28, 2008 6.260 6.306 6.094 6.128 7,711,954 -0.18(-2.81%)
Feb 27, 2008 6.312 6.444 6.260 6.306 8,213,074 -0.06(-0.95%)
Feb 26, 2008 6.247 6.431 6.176 6.366 6,140,600 +0.11(+1.69%)
Feb 25, 2008 6.128 6.301 6.061 6.260 6,568,750 +0.14(+2.26%)
Feb 22, 2008 6.077 6.144 5.960 6.122 5,256,956 +0.07(+1.22%)
Feb 21, 2008 6.146 6.234 6.027 6.048 7,411,666 -0.07(-1.17%)
Feb 20, 2008 5.821 6.163 5.821 6.120 10,963,679 +0.22(+3.78%)
Feb 19, 2008 6.007 6.007 5.858 5.897 6,248,099 -0.05(-0.87%)
Feb 18, 2008 5.817 5.997 5.791 5.949 13,772,631 +0.00(+0.00%)
Feb 15, 2008 5.817 5.997 5.791 5.949 13,772,631 +0.00(+0.00%)
Feb 14, 2008 6.094 6.094 5.886 5.949 7,942,680 -0.12(-2.03%)
Feb 13, 2008 6.159 6.208 5.981 6.072 7,048,521 -0.02(-0.39%)
Feb 12, 2008 6.081 6.191 6.053 6.096 8,018,523 +0.06(+0.97%)
Feb 11, 2008 5.968 6.077 5.914 6.038 10,116,765 +0.09(+1.45%)
Feb 08, 2008 6.057 6.061 5.910 5.951 10,956,744 -0.09(-1.50%)
Feb 07, 2008 6.005 6.161 5.947 6.042 18,737,446 +0.19(+3.17%)
Feb 06, 2008 5.992 6.111 5.845 5.856 9,741,647 -0.09(-1.56%)
Feb 05, 2008 6.029 6.139 5.938 5.949 12,926,152 -0.14(-2.27%)
Feb 04, 2008 6.453 6.453 5.999 6.087 9,649,063 -0.37(-5.79%)
Feb 01, 2008 6.286 6.463 6.191 6.461 10,917,840 +0.16(+2.54%)
Jan 31, 2008 6.010 6.396 5.945 6.301 12,545,742 +0.20(+3.30%)
Jan 30, 2008 6.191 6.280 6.074 6.100 10,920,412 -0.11(-1.84%)
Jan 29, 2008 6.085 6.224 5.869 6.215 10,251,890 +0.13(+2.17%)
Jan 28, 2008 5.705 6.083 5.657 6.083 8,999,027 +0.37(+6.43%)
Jan 25, 2008 6.105 6.105 5.661 5.716 12,559,560 -0.34(-5.67%)
Jan 24, 2008 5.940 6.113 5.815 6.059 16,507,627 +0.13(+2.11%)
Jan 23, 2008 5.597 5.999 5.547 5.934 18,820,680 +0.20(+3.47%)
Jan 22, 2008 5.331 5.759 5.246 5.735 14,554,517 +0.32(+5.99%)
Jan 21, 2008 5.560 5.659 5.396 5.411 13,695,608 +0.00(+0.00%)
Jan 18, 2008 5.560 5.659 5.396 5.411 13,695,608 -0.01(-0.20%)
Jan 17, 2008 5.361 5.553 5.342 5.422 12,733,359 +0.07(+1.33%)
Jan 16, 2008 5.147 5.447 5.125 5.350 11,651,537 +0.17(+3.34%)
Jan 15, 2008 5.255 5.283 5.130 5.177 8,134,011 -0.13(-2.52%)
Jan 14, 2008 5.292 5.374 5.272 5.311 9,946,422 +0.05(+0.86%)
Jan 11, 2008 5.279 5.303 5.128 5.266 15,511,687 -0.05(-0.85%)
Jan 10, 2008 4.821 5.439 4.821 5.311 20,910,466 +0.54(+11.23%)
Jan 09, 2008 4.648 4.786 4.589 4.775 10,694,441 +0.13(+2.84%)
Jan 08, 2008 4.935 4.946 4.643 4.643 10,536,588 -0.27(-5.42%)
Jan 07, 2008 4.994 5.056 4.842 4.909 12,825,282 -0.09(-1.86%)
Jan 04, 2008 5.195 5.208 4.952 5.002 11,971,989 -0.24(-4.66%)
Jan 03, 2008 5.404 5.406 5.231 5.246 4,801,813 -0.16(-2.96%)
Jan 02, 2008 5.506 5.560 5.398 5.406 6,849,945 -0.12(-2.19%)
Jan 01, 2008 5.478 5.597 5.456 5.527 3,935,294 +0.00(+0.00%)
Dec 31, 2007 5.478 5.597 5.456 5.527 3,935,294 +0.05(+0.91%)
Dec 28, 2007 5.489 5.523 5.413 5.478 2,604,931 +0.02(+0.40%)
Dec 27, 2007 5.437 5.525 5.424 5.456 3,226,258 -0.05(-0.98%)
Dec 26, 2007 5.588 5.588 5.432 5.510 3,623,918 -0.12(-2.07%)
Dec 24, 2007 5.547 5.655 5.547 5.627 2,545,052 +0.03(+0.58%)
Dec 21, 2007 5.605 5.696 5.465 5.594 34,597,452 +0.06(+1.05%)
Dec 20, 2007 5.380 5.536 5.348 5.536 7,137,812 +0.20(+3.77%)
Dec 19, 2007 5.363 5.439 5.279 5.335 12,550,877 -0.05(-0.84%)
Dec 18, 2007 5.478 5.499 5.288 5.380 8,929,762 -0.06(-1.03%)
Dec 17, 2007 5.361 5.486 5.324 5.437 8,149,643 +0.03(+0.56%)
Dec 14, 2007 5.482 5.486 5.378 5.406 5,489,611 -0.10(-1.84%)
Dec 13, 2007 5.629 5.705 5.482 5.508 9,553,897 -0.12(-2.15%)
Dec 12, 2007 5.763 5.845 5.538 5.629 7,081,310 -0.02(-0.27%)
Dec 11, 2007 5.938 5.971 5.625 5.644 8,790,084 -0.30(-5.02%)
Dec 10, 2007 5.988 5.994 5.904 5.942 4,204,647 -0.01(-0.18%)
Dec 07, 2007 5.942 6.027 5.908 5.953 5,631,698 +0.02(+0.36%)
Dec 06, 2007 5.837 5.938 5.718 5.932 9,528,347 +0.14(+2.50%)
Dec 05, 2007 5.837 5.860 5.737 5.787 4,828,144 +0.04(+0.71%)
Dec 04, 2007 5.666 5.783 5.629 5.746 7,141,286 +0.03(+0.49%)
Dec 03, 2007 5.646 5.804 5.644 5.718 5,747,348 +0.02(+0.27%)
Nov 30, 2007 5.633 5.793 5.582 5.703 8,578,154 +0.12(+2.13%)
Nov 29, 2007 5.603 5.651 5.499 5.584 6,162,693 -0.07(-1.26%)
Nov 28, 2007 5.672 5.754 5.629 5.655 11,823,624 +0.06(+1.00%)
Nov 27, 2007 5.633 5.720 5.536 5.599 5,707,717 +0.01(+0.12%)
Nov 26, 2007 5.739 5.793 5.592 5.592 6,783,188 -0.08(-1.33%)
Nov 23, 2007 5.687 5.733 5.623 5.668 2,659,264 +0.04(+0.77%)
Nov 21, 2007 5.495 5.707 5.432 5.625 7,431,262 +0.06(+1.05%)
Nov 20, 2007 5.610 5.830 5.469 5.566 11,935,036 +0.16(+3.04%)
Nov 19, 2007 5.551 5.555 5.378 5.402 6,242,381 -0.22(-3.88%)
Nov 16, 2007 5.620 5.683 5.437 5.620 10,078,267 +0.05(+0.81%)
Nov 15, 2007 5.631 5.707 5.530 5.575 6,415,203 -0.09(-1.56%)
Nov 14, 2007 5.878 5.880 5.642 5.664 5,827,198 -0.20(-3.39%)
Nov 13, 2007 5.651 6.003 5.620 5.863 11,173,070 +0.25(+4.43%)
Nov 12, 2007 5.417 5.802 5.400 5.614 12,167,373 +0.20(+3.71%)
Nov 09, 2007 5.426 5.525 5.311 5.413 10,458,714 -0.10(-1.84%)
Nov 08, 2007 5.482 5.631 5.318 5.514 10,949,935 +0.02(+0.28%)
Nov 07, 2007 5.491 5.590 5.426 5.499 10,350,692 -0.09(-1.55%)
Nov 06, 2007 5.512 5.594 5.465 5.586 7,073,330 +0.10(+1.77%)
Nov 05, 2007 5.486 5.530 5.432 5.489 5,452,501 -0.09(-1.67%)
Nov 02, 2007 5.603 5.631 5.428 5.582 8,107,916 +0.05(+0.82%)
Nov 01, 2007 5.789 5.798 5.527 5.536 8,484,468 -0.30(-5.22%)
Oct 31, 2007 5.837 5.923 5.770 5.841 9,116,916 +0.04(+0.75%)
Oct 30, 2007 5.728 5.808 5.694 5.798 5,258,880 +0.03(+0.45%)
Oct 29, 2007 5.728 5.837 5.726 5.772 5,003,668 +0.06(+1.06%)
Oct 26, 2007 5.759 5.759 5.620 5.711 5,022,982 +0.05(+0.92%)
Oct 25, 2007 5.737 5.871 5.588 5.659 8,471,409 -0.07(-1.28%)
Oct 24, 2007 5.636 5.744 5.579 5.733 9,696,026 +0.06(+1.07%)
Oct 23, 2007 5.772 5.832 5.586 5.672 9,111,022 -0.16(-2.81%)
Oct 22, 2007 5.642 5.958 5.631 5.837 7,613,466 +0.19(+3.29%)
Oct 19, 2007 5.878 5.880 5.649 5.651 9,520,654 -0.22(-3.83%)
Oct 18, 2007 5.973 5.988 5.804 5.875 5,914,985 -0.11(-1.81%)
Oct 17, 2007 6.048 6.072 5.873 5.984 8,858,660 +0.01(+0.11%)
Oct 16, 2007 6.111 6.131 5.960 5.977 8,016,798 -0.10(-1.67%)
Oct 15, 2007 6.226 6.258 6.014 6.079 10,000,481 -0.19(-3.03%)
Oct 12, 2007 6.291 6.377 6.219 6.269 8,500,372 +0.03(+0.52%)
Oct 11, 2007 6.077 6.364 6.077 6.236 16,061,778 +0.25(+4.19%)
Oct 10, 2007 5.841 6.003 5.841 5.986 6,596,395 +0.13(+2.18%)
Oct 09, 2007 5.940 5.981 5.808 5.858 6,428,485 -0.09(-1.49%)
Oct 08, 2007 5.971 5.971 5.897 5.947 7,592,182 +0.00(+0.00%)
Oct 05, 2007 5.785 6.046 5.757 5.947 8,934,878 +0.18(+3.03%)
Oct 04, 2007 5.832 5.891 5.748 5.772 4,727,524 -0.06(-1.07%)
Oct 03, 2007 5.798 5.986 5.798 5.834 7,677,620 +0.02(+0.41%)
Oct 02, 2007 5.623 5.819 5.620 5.811 5,759,302 +0.17(+2.99%)
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.