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

Ross Stores (NQ: ROST )

154.31 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 7.131 7.361 6.993 7.292 11,849,323 +0.24(+3.38%)
Oct 30, 2008 7.249 7.450 6.933 7.053 12,483,243 -0.13(-1.83%)
Oct 29, 2008 7.031 7.526 6.892 7.185 11,466,460 +0.12(+1.71%)
Oct 28, 2008 6.366 7.084 6.161 7.064 15,566,802 +0.83(+13.23%)
Oct 27, 2008 6.379 6.672 6.201 6.239 10,036,554 -0.18(-2.81%)
Oct 24, 2008 6.136 6.531 6.083 6.420 9,988,060 -0.06(-1.00%)
Oct 23, 2008 6.591 6.625 6.246 6.484 18,193,352 -0.08(-1.19%)
Oct 22, 2008 6.569 6.660 6.382 6.562 13,345,096 -0.14(-2.03%)
Oct 21, 2008 6.565 6.814 6.538 6.698 13,037,762 +0.06(+0.94%)
Oct 20, 2008 6.549 6.678 6.462 6.636 13,421,646 +0.17(+2.62%)
Oct 17, 2008 6.355 6.556 6.284 6.466 19,441,282 -0.07(-1.02%)
Oct 16, 2008 6.094 6.549 5.889 6.533 17,301,828 +0.49(+8.08%)
Oct 15, 2008 6.576 6.616 6.023 6.045 18,817,910 -0.64(-9.55%)
Oct 14, 2008 6.866 6.928 6.495 6.683 21,558,396 +0.05(+0.74%)
Oct 13, 2008 6.518 6.634 6.406 6.634 12,340,512 +0.33(+5.24%)
Oct 10, 2008 5.978 6.562 5.608 6.304 22,356,920 +0.06(+0.96%)
Oct 09, 2008 6.672 7.006 6.190 6.243 23,041,894 -0.59(-8.59%)
Oct 08, 2008 6.598 7.113 6.475 6.830 16,888,862 +0.05(+0.79%)
Oct 07, 2008 7.312 7.430 6.761 6.776 13,772,930 -0.44(-6.09%)
Oct 06, 2008 7.225 7.265 6.759 7.216 20,503,416 -0.31(-4.06%)
Oct 03, 2008 7.782 7.854 7.463 7.521 11,976,443 -0.14(-1.89%)
Oct 02, 2008 8.135 8.204 7.624 7.666 14,831,545 -0.47(-5.81%)
Oct 01, 2008 8.264 8.288 8.043 8.139 10,285,294 -0.07(-0.87%)
Sep 30, 2008 8.289 8.358 8.028 8.211 16,646,165 +0.14(+1.69%)
Sep 29, 2008 8.106 8.175 7.981 8.075 18,861,496 -0.16(-1.90%)
Sep 26, 2008 7.963 8.240 7.941 8.231 9,321,565 +0.18(+2.19%)
Sep 25, 2008 7.901 8.155 7.840 8.055 8,935,578 +0.19(+2.35%)
Sep 24, 2008 8.068 8.075 7.856 7.869 10,624,203 -0.16(-2.03%)
Sep 23, 2008 7.992 8.153 7.950 8.032 11,480,968 +0.05(+0.59%)
Sep 22, 2008 8.215 8.349 7.932 7.985 13,161,578 -0.37(-4.38%)
Sep 19, 2008 8.681 8.844 8.249 8.351 17,365,090 +0.00(+0.05%)
Sep 18, 2008 8.365 8.416 7.983 8.347 22,962,756 +0.00(+0.00%)
Sep 17, 2008 8.744 8.744 8.331 8.347 24,441,458 -0.45(-5.07%)
Sep 16, 2008 8.423 8.871 8.231 8.793 17,345,606 +0.29(+3.38%)
Sep 15, 2008 8.461 8.842 8.449 8.505 14,737,012 -0.20(-2.33%)
Sep 12, 2008 8.922 8.922 8.579 8.708 16,685,137 -0.29(-3.17%)
Sep 11, 2008 8.851 9.038 8.788 8.994 16,880,966 -0.14(-1.59%)
Sep 10, 2008 9.003 9.221 8.766 9.139 16,173,424 +0.22(+2.50%)
Sep 09, 2008 9.190 9.261 8.902 8.916 17,891,128 -0.30(-3.24%)
Sep 08, 2008 9.063 9.270 9.043 9.214 19,485,570 +0.25(+2.74%)
Sep 05, 2008 8.762 8.989 8.688 8.969 13,850,990 +0.13(+1.46%)
Sep 04, 2008 9.000 9.076 8.786 8.840 14,062,990 -0.12(-1.30%)
Sep 03, 2008 9.014 9.058 8.824 8.956 14,041,400 -0.02(-0.21%)
Sep 02, 2008 8.984 9.238 8.904 8.975 16,115,403 +0.01(+0.12%)
Aug 29, 2008 8.919 9.015 8.886 8.964 11,092,260 -0.01(-0.12%)
Aug 28, 2008 8.884 8.983 8.830 8.975 9,567,999 +0.15(+1.69%)
Aug 27, 2008 8.855 8.937 8.752 8.826 11,661,945 -0.02(-0.25%)
Aug 26, 2008 8.699 8.857 8.632 8.848 8,592,518 +0.14(+1.64%)
Aug 25, 2008 8.723 8.837 8.649 8.705 11,244,352 -0.11(-1.21%)
Aug 22, 2008 8.723 8.843 8.540 8.812 15,253,498 +0.14(+1.65%)
Aug 21, 2008 8.462 8.690 8.398 8.670 9,386,511 +0.19(+2.26%)
Aug 20, 2008 8.585 8.705 8.266 8.478 13,679,884 -0.07(-0.86%)
Aug 19, 2008 8.614 8.672 8.440 8.551 10,162,454 -0.13(-1.54%)
Aug 18, 2008 8.828 8.982 8.605 8.685 9,570,695 -0.08(-0.92%)
Aug 15, 2008 8.683 8.879 8.678 8.765 9,337,082 +0.10(+1.16%)
Aug 14, 2008 8.391 8.861 8.362 8.665 12,271,289 +0.20(+2.34%)
Aug 13, 2008 8.509 8.607 8.308 8.467 12,573,467 -0.08(-0.94%)
Aug 12, 2008 8.765 8.806 8.462 8.547 14,150,459 -0.24(-2.69%)
Aug 11, 2008 8.843 9.240 8.743 8.783 18,762,270 -0.04(-0.43%)
Aug 08, 2008 8.404 8.888 8.404 8.821 15,462,703 +0.22(+2.57%)
Aug 07, 2008 8.596 8.721 8.434 8.600 11,781,819 -0.04(-0.44%)
Aug 06, 2008 8.685 8.770 8.534 8.638 9,925,208 -0.08(-0.95%)
Aug 05, 2008 8.578 8.781 8.554 8.721 15,283,226 +0.23(+2.73%)
Aug 04, 2008 8.433 8.540 8.326 8.489 12,440,418 +0.07(+0.87%)
Aug 01, 2008 8.625 8.625 8.335 8.415 10,829,414 -0.05(-0.55%)
Jul 31, 2008 8.529 8.703 8.462 8.462 14,072,742 -0.13(-1.53%)
Jul 30, 2008 8.467 8.618 8.391 8.594 15,494,270 +0.23(+2.80%)
Jul 29, 2008 8.360 8.373 8.041 8.360 12,848,986 +0.27(+3.36%)
Jul 28, 2008 8.380 8.462 8.050 8.088 15,325,608 -0.24(-2.89%)
Jul 25, 2008 8.478 8.596 8.295 8.328 11,853,103 -0.13(-1.53%)
Jul 24, 2008 8.681 8.712 8.402 8.458 14,997,852 -0.28(-3.16%)
Jul 23, 2008 8.837 8.948 8.556 8.734 13,584,291 -0.11(-1.28%)
Jul 22, 2008 8.612 8.957 8.608 8.848 13,152,935 +0.08(+0.97%)
Jul 21, 2008 8.661 8.797 8.603 8.763 11,147,929 +0.09(+1.00%)
Jul 18, 2008 8.806 8.830 8.632 8.676 12,362,885 -0.14(-1.59%)
Jul 17, 2008 8.707 8.917 8.534 8.817 14,867,651 +0.12(+1.41%)
Jul 16, 2008 8.328 8.725 8.264 8.694 13,685,886 +0.41(+5.01%)
Jul 15, 2008 8.230 8.404 8.057 8.279 11,970,901 -0.19(-2.29%)
Jul 14, 2008 8.509 8.571 8.371 8.473 11,618,015 +0.05(+0.64%)
Jul 11, 2008 8.230 8.498 8.186 8.420 15,366,752 +0.08(+1.02%)
Jul 10, 2008 8.583 8.745 8.248 8.335 18,124,786 -0.02(-0.24%)
Jul 09, 2008 8.516 8.556 8.284 8.355 14,239,956 -0.12(-1.37%)
Jul 08, 2008 8.195 8.527 8.159 8.471 19,527,998 +0.21(+2.48%)
Jul 07, 2008 8.012 8.340 8.012 8.266 13,415,750 +0.27(+3.32%)
Jul 04, 2008 8.099 8.152 7.912 8.001 3,510,100 +0.00(+0.00%)
Jul 03, 2008 8.099 8.152 7.912 8.001 3,510,100 -0.07(-0.83%)
Jul 02, 2008 8.228 8.300 8.025 8.068 11,975,113 -0.10(-1.17%)
Jul 01, 2008 7.865 8.175 7.776 8.164 15,547,346 +0.25(+3.10%)
Jun 30, 2008 8.132 8.146 7.887 7.918 13,760,754 -0.19(-2.39%)
Jun 27, 2008 8.097 8.271 7.928 8.112 12,455,023 -0.02(-0.27%)
Jun 26, 2008 8.293 8.444 8.097 8.135 10,282,104 -0.26(-3.06%)
Jun 25, 2008 8.277 8.627 8.186 8.391 14,728,645 +0.13(+1.54%)
Jun 24, 2008 8.360 8.364 8.161 8.264 10,869,867 -0.13(-1.51%)
Jun 23, 2008 8.360 8.458 8.286 8.391 12,635,393 +0.08(+0.97%)
Jun 20, 2008 8.467 8.469 8.235 8.311 16,692,646 -0.15(-1.74%)
Jun 19, 2008 8.179 8.471 8.179 8.458 7,305,838 +0.30(+3.63%)
Jun 18, 2008 8.275 8.342 8.092 8.161 7,997,318 -0.14(-1.67%)
Jun 17, 2008 8.471 8.525 8.279 8.300 6,315,729 -0.15(-1.79%)
Jun 16, 2008 8.271 8.487 8.132 8.451 12,188,629 +0.14(+1.64%)
Jun 13, 2008 8.204 8.320 8.135 8.315 6,293,359 +0.18(+2.19%)
Jun 12, 2008 8.130 8.349 8.077 8.137 8,935,176 +0.07(+0.91%)
Jun 11, 2008 8.204 8.244 8.052 8.063 9,488,609 -0.14(-1.74%)
Jun 10, 2008 8.208 8.300 8.070 8.206 10,580,900 +0.07(+0.88%)
Jun 09, 2008 8.132 8.242 8.057 8.135 8,397,708 -0.01(-0.16%)
Jun 06, 2008 8.255 8.273 8.094 8.148 13,246,092 -0.20(-2.35%)
Jun 05, 2008 8.074 8.344 8.003 8.344 17,266,556 +0.32(+4.03%)
Jun 04, 2008 8.123 8.184 7.990 8.021 11,456,252 -0.12(-1.42%)
Jun 03, 2008 8.010 8.179 8.010 8.137 19,924,204 +0.13(+1.67%)
Jun 02, 2008 8.126 8.161 7.845 8.003 17,551,710 -0.16(-1.97%)
May 30, 2008 8.199 8.233 8.074 8.164 13,405,845 -0.04(-0.46%)
May 29, 2008 8.248 8.264 8.083 8.201 15,306,696 -0.03(-0.35%)
May 28, 2008 7.992 8.259 7.978 8.230 18,293,476 +0.25(+3.13%)
May 27, 2008 7.867 7.999 7.800 7.981 18,580,056 +0.10(+1.27%)
May 26, 2008 7.869 7.941 7.767 7.880 17,859,712 +0.00(+0.00%)
May 23, 2008 7.869 7.941 7.767 7.880 17,859,712 -0.02(-0.31%)
May 22, 2008 7.974 8.041 7.827 7.905 16,449,035 +0.30(+3.93%)
May 21, 2008 7.925 8.070 7.579 7.606 21,133,772 -0.18(-2.29%)
May 20, 2008 7.793 7.858 7.649 7.785 8,010,717 -0.06(-0.82%)
May 19, 2008 7.903 7.996 7.827 7.849 7,273,810 -0.07(-0.84%)
May 16, 2008 8.121 8.130 7.858 7.916 11,261,259 -0.32(-3.85%)
May 15, 2008 7.994 8.235 7.914 8.233 11,157,129 +0.21(+2.61%)
May 14, 2008 8.114 8.152 8.019 8.023 10,085,540 -0.09(-1.07%)
May 13, 2008 7.987 8.119 7.950 8.110 15,139,971 +0.12(+1.45%)
May 12, 2008 7.802 8.012 7.727 7.994 12,051,668 +0.20(+2.57%)
May 09, 2008 7.655 7.869 7.640 7.793 13,561,476 +0.09(+1.13%)
May 08, 2008 7.700 7.898 7.686 7.707 20,243,580 +0.17(+2.22%)
May 07, 2008 7.577 7.729 7.515 7.539 14,647,703 -0.02(-0.24%)
May 06, 2008 7.504 7.584 7.372 7.557 10,677,695 +0.06(+0.86%)
May 05, 2008 7.626 7.680 7.428 7.493 14,235,726 -0.14(-1.78%)
May 02, 2008 7.724 7.785 7.461 7.628 20,904,896 -0.04(-0.49%)
May 01, 2008 7.448 7.776 7.399 7.666 11,013,265 +0.20(+2.69%)
Apr 30, 2008 7.662 7.709 7.437 7.466 12,158,103 -0.17(-2.22%)
Apr 29, 2008 7.564 7.684 7.510 7.635 8,716,596 +0.04(+0.59%)
Apr 28, 2008 7.646 7.646 7.455 7.591 9,021,582 -0.04(-0.55%)
Apr 25, 2008 7.510 7.686 7.464 7.633 10,703,008 +0.12(+1.66%)
Apr 24, 2008 7.421 7.562 7.379 7.508 9,115,631 +0.10(+1.29%)
Apr 23, 2008 7.352 7.446 7.279 7.412 9,227,575 +0.09(+1.28%)
Apr 22, 2008 7.475 7.514 7.301 7.319 8,299,549 -0.19(-2.55%)
Apr 21, 2008 7.479 7.535 7.435 7.510 9,003,109 +0.06(+0.87%)
Apr 18, 2008 7.526 7.546 7.388 7.446 16,584,785 +0.15(+2.11%)
Apr 17, 2008 7.345 7.390 7.256 7.292 11,266,987 -0.06(-0.85%)
Apr 16, 2008 7.163 7.372 7.154 7.354 17,141,322 +0.23(+3.19%)
Apr 15, 2008 7.238 7.238 7.071 7.127 7,120,063 +0.00(+0.06%)
Apr 14, 2008 6.953 7.169 6.953 7.122 9,409,990 +0.14(+2.01%)
Apr 11, 2008 6.986 7.100 6.964 6.982 16,803,496 -0.05(-0.67%)
Apr 10, 2008 7.071 7.187 6.801 7.029 22,424,956 +0.41(+6.13%)
Apr 09, 2008 6.752 6.784 6.483 6.623 11,517,928 -0.13(-1.98%)
Apr 08, 2008 6.764 6.815 6.688 6.757 5,174,238 -0.07(-1.01%)
Apr 07, 2008 7.022 7.051 6.779 6.826 7,670,589 -0.17(-2.42%)
Apr 04, 2008 6.946 7.056 6.828 6.995 11,051,058 +0.05(+0.77%)
Apr 03, 2008 6.868 6.964 6.817 6.942 6,481,745 +0.03(+0.48%)
Apr 02, 2008 6.911 7.076 6.859 6.908 7,497,750 -0.02(-0.26%)
Apr 01, 2008 6.779 6.933 6.739 6.926 8,409,434 +0.25(+3.70%)
Mar 31, 2008 6.485 6.688 6.474 6.679 6,003,562 +0.18(+2.71%)
Mar 28, 2008 6.509 6.652 6.425 6.503 6,184,187 -0.17(-2.51%)
Mar 27, 2008 6.721 6.786 6.645 6.670 7,994,559 -0.02(-0.37%)
Mar 26, 2008 6.797 6.879 6.670 6.694 8,752,621 -0.14(-2.12%)
Mar 25, 2008 6.815 6.879 6.759 6.839 12,813,655 +0.03(+0.43%)
Mar 24, 2008 6.868 6.922 6.728 6.810 17,760,960 -0.10(-1.39%)
Mar 21, 2008 6.202 6.933 6.197 6.906 23,929,286 +0.00(+0.00%)
Mar 20, 2008 6.202 6.933 6.197 6.906 23,929,286 +0.69(+11.16%)
Mar 19, 2008 6.302 6.411 6.137 6.213 10,140,505 -0.09(-1.48%)
Mar 18, 2008 6.148 6.344 6.148 6.307 10,262,219 +0.19(+3.02%)
Mar 17, 2008 6.130 6.242 5.981 6.122 10,694,247 -0.15(-2.45%)
Mar 14, 2008 6.483 6.483 6.137 6.275 13,562,858 -0.17(-2.60%)
Mar 13, 2008 6.264 6.494 6.148 6.443 8,997,246 +0.10(+1.65%)
Mar 12, 2008 6.373 6.494 6.280 6.338 11,441,409 -0.04(-0.56%)
Mar 11, 2008 6.104 6.380 6.088 6.373 15,263,358 +0.30(+4.88%)
Mar 10, 2008 6.166 6.262 6.035 6.077 9,439,650 -0.11(-1.73%)
Mar 07, 2008 6.327 6.487 6.175 6.184 12,070,621 -0.23(-3.65%)
Mar 06, 2008 6.612 6.659 6.387 6.418 17,302,134 -0.05(-0.76%)
Mar 05, 2008 6.443 6.572 6.362 6.467 10,304,139 +0.05(+0.83%)
Mar 04, 2008 6.215 6.422 6.206 6.414 10,241,113 +0.12(+1.95%)
Mar 03, 2008 6.220 6.298 6.075 6.291 10,888,344 +0.08(+1.33%)
Feb 29, 2008 6.242 6.398 6.182 6.208 6,888,909 -0.11(-1.76%)
Feb 28, 2008 6.456 6.503 6.284 6.320 7,478,255 -0.18(-2.81%)
Feb 27, 2008 6.509 6.645 6.456 6.503 7,964,190 -0.06(-0.95%)
Feb 26, 2008 6.443 6.632 6.369 6.565 5,954,518 +0.11(+1.69%)
Feb 25, 2008 6.320 6.498 6.251 6.456 6,369,694 +0.14(+2.26%)
Feb 22, 2008 6.266 6.336 6.146 6.313 5,097,652 +0.08(+1.22%)
Feb 21, 2008 6.338 6.429 6.215 6.237 7,187,067 -0.07(-1.17%)
Feb 20, 2008 6.003 6.356 6.003 6.311 10,631,441 +0.23(+3.78%)
Feb 19, 2008 6.195 6.195 6.041 6.081 6,058,760 -0.05(-0.87%)
Feb 18, 2008 5.999 6.184 5.972 6.135 13,355,272 +0.00(+0.00%)
Feb 15, 2008 5.999 6.184 5.972 6.135 13,355,272 +0.00(+0.00%)
Feb 14, 2008 6.284 6.284 6.070 6.135 7,701,989 -0.13(-2.03%)
Feb 13, 2008 6.351 6.402 6.168 6.262 6,834,927 -0.02(-0.39%)
Feb 12, 2008 6.271 6.385 6.242 6.286 7,775,534 +0.06(+0.97%)
Feb 11, 2008 6.155 6.266 6.099 6.226 9,810,192 +0.09(+1.45%)
Feb 08, 2008 6.246 6.251 6.095 6.137 10,624,717 -0.09(-1.50%)
Feb 07, 2008 6.193 6.353 6.133 6.231 18,169,636 +0.19(+3.17%)
Feb 06, 2008 6.179 6.302 6.028 6.039 9,446,442 -0.10(-1.56%)
Feb 05, 2008 6.217 6.331 6.124 6.135 12,534,445 -0.14(-2.27%)
Feb 04, 2008 6.654 6.654 6.186 6.278 9,356,663 -0.39(-5.79%)
Feb 01, 2008 6.483 6.665 6.385 6.663 10,586,991 +0.16(+2.54%)
Jan 31, 2008 6.197 6.596 6.130 6.498 12,165,563 +0.21(+3.30%)
Jan 30, 2008 6.385 6.476 6.264 6.291 10,589,486 -0.12(-1.84%)
Jan 29, 2008 6.275 6.418 6.052 6.409 9,941,223 +0.14(+2.17%)
Jan 28, 2008 5.883 6.273 5.834 6.273 8,726,325 +0.38(+6.43%)
Jan 25, 2008 6.295 6.295 5.838 5.894 12,178,962 -0.35(-5.67%)
Jan 24, 2008 6.126 6.304 5.997 6.249 16,007,389 +0.13(+2.11%)
Jan 23, 2008 5.772 6.186 5.720 6.119 18,250,350 +0.21(+3.47%)
Jan 22, 2008 5.497 5.939 5.410 5.914 14,113,465 +0.33(+5.99%)
Jan 21, 2008 5.734 5.836 5.564 5.580 13,280,584 +0.00(+0.00%)
Jan 18, 2008 5.734 5.836 5.564 5.580 13,280,584 -0.01(-0.20%)
Jan 17, 2008 5.529 5.727 5.508 5.591 12,347,494 +0.07(+1.33%)
Jan 16, 2008 5.308 5.618 5.286 5.517 11,298,455 +0.18(+3.34%)
Jan 15, 2008 5.419 5.448 5.290 5.339 7,887,523 -0.14(-2.52%)
Jan 14, 2008 5.457 5.542 5.437 5.477 9,645,011 +0.05(+0.86%)
Jan 11, 2008 5.444 5.468 5.288 5.430 15,041,629 -0.05(-0.85%)
Jan 10, 2008 4.971 5.609 4.971 5.477 20,276,806 +0.55(+11.23%)
Jan 09, 2008 4.793 4.936 4.733 4.924 10,370,363 +0.14(+2.84%)
Jan 08, 2008 5.089 5.101 4.788 4.788 10,217,293 -0.27(-5.42%)
Jan 07, 2008 5.150 5.214 4.994 5.063 12,436,632 -0.10(-1.86%)
Jan 04, 2008 5.357 5.370 5.107 5.158 11,609,196 -0.25(-4.66%)
Jan 03, 2008 5.573 5.575 5.395 5.410 4,656,301 -0.16(-2.96%)
Jan 02, 2008 5.678 5.734 5.566 5.575 6,642,368 -0.12(-2.19%)
Jan 01, 2008 5.649 5.772 5.627 5.700 3,816,041 +0.00(+0.00%)
Dec 31, 2007 5.649 5.772 5.627 5.700 3,816,041 +0.05(+0.91%)
Dec 28, 2007 5.660 5.696 5.582 5.649 2,525,993 +0.02(+0.40%)
Dec 27, 2007 5.607 5.698 5.593 5.627 3,128,491 -0.06(-0.98%)
Dec 26, 2007 5.763 5.763 5.602 5.682 3,514,101 -0.12(-2.07%)
Dec 24, 2007 5.720 5.832 5.720 5.803 2,467,928 +0.03(+0.58%)
Dec 21, 2007 5.780 5.874 5.636 5.769 33,549,028 +0.06(+1.05%)
Dec 20, 2007 5.549 5.709 5.515 5.709 6,921,512 +0.21(+3.77%)
Dec 19, 2007 5.531 5.609 5.444 5.502 12,170,542 -0.05(-0.84%)
Dec 18, 2007 5.649 5.671 5.453 5.549 8,659,159 -0.06(-1.03%)
Dec 17, 2007 5.529 5.658 5.491 5.607 7,902,680 +0.03(+0.56%)
Dec 14, 2007 5.653 5.658 5.546 5.575 5,323,257 -0.10(-1.84%)
Dec 13, 2007 5.805 5.883 5.653 5.680 9,264,381 -0.12(-2.15%)
Dec 12, 2007 5.943 6.028 5.711 5.805 6,866,722 -0.02(-0.27%)
Dec 11, 2007 6.124 6.157 5.801 5.821 8,523,715 -0.31(-5.02%)
Dec 10, 2007 6.175 6.182 6.088 6.128 4,077,232 -0.01(-0.18%)
Dec 07, 2007 6.128 6.215 6.093 6.139 5,461,038 +0.02(+0.36%)
Dec 06, 2007 6.019 6.124 5.896 6.117 9,239,606 +0.15(+2.50%)
Dec 05, 2007 6.019 6.043 5.916 5.968 4,681,835 +0.04(+0.71%)
Dec 04, 2007 5.843 5.963 5.805 5.925 6,924,881 +0.03(+0.49%)
Dec 03, 2007 5.823 5.986 5.821 5.896 5,573,184 +0.02(+0.27%)
Nov 30, 2007 5.809 5.974 5.756 5.881 8,318,206 +0.12(+2.13%)
Nov 29, 2007 5.778 5.827 5.671 5.758 5,975,943 -0.07(-1.26%)
Nov 28, 2007 5.850 5.934 5.805 5.832 11,465,327 +0.06(+1.00%)
Nov 27, 2007 5.809 5.899 5.709 5.774 5,534,754 +0.01(+0.12%)
Nov 26, 2007 5.919 5.974 5.767 5.767 6,577,634 -0.08(-1.33%)
Nov 23, 2007 5.865 5.912 5.798 5.845 2,578,679 +0.04(+0.77%)
Nov 21, 2007 5.667 5.885 5.602 5.801 7,206,069 +0.06(+1.05%)
Nov 20, 2007 5.785 6.012 5.640 5.740 11,573,364 +0.17(+3.04%)
Nov 19, 2007 5.725 5.728 5.546 5.571 6,053,215 -0.23(-3.88%)
Nov 16, 2007 5.796 5.861 5.607 5.796 9,772,861 +0.05(+0.81%)
Nov 15, 2007 5.807 5.885 5.702 5.749 6,220,801 -0.09(-1.56%)
Nov 14, 2007 6.061 6.064 5.818 5.841 5,650,613 -0.21(-3.39%)
Nov 13, 2007 5.827 6.191 5.796 6.046 10,834,487 +0.26(+4.43%)
Nov 12, 2007 5.587 5.983 5.569 5.789 11,798,659 +0.21(+3.71%)
Nov 09, 2007 5.595 5.698 5.477 5.582 10,141,779 -0.10(-1.84%)
Nov 08, 2007 5.653 5.807 5.484 5.687 10,618,114 +0.02(+0.28%)
Nov 07, 2007 5.662 5.765 5.595 5.671 10,037,031 -0.09(-1.55%)
Nov 06, 2007 5.685 5.769 5.636 5.760 6,858,984 +0.10(+1.77%)
Nov 05, 2007 5.658 5.702 5.602 5.660 5,287,271 -0.10(-1.67%)
Nov 02, 2007 5.778 5.807 5.598 5.756 7,862,218 +0.05(+0.82%)
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.