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

Ross Stores (NQ: ROST )

152.90 +0.08 (+0.05%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 27, 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 (%)
Apr 30, 2010 12.89 12.90 12.51 12.55 9,537,851 -0.29(-2.25%)
Apr 29, 2010 12.69 12.89 12.61 12.84 6,232,405 +0.23(+1.79%)
Apr 28, 2010 12.84 12.91 12.56 12.61 7,854,034 -0.19(-1.49%)
Apr 27, 2010 13.02 13.13 12.78 12.80 9,728,472 -0.28(-2.18%)
Apr 26, 2010 13.16 13.20 13.04 13.08 4,268,308 -0.02(-0.19%)
Apr 23, 2010 13.14 13.19 12.94 13.11 5,635,063 +0.02(+0.19%)
Apr 22, 2010 12.77 13.12 12.71 13.08 9,159,650 +0.29(+2.24%)
Apr 21, 2010 12.71 12.89 12.65 12.80 7,985,814 +0.09(+0.74%)
Apr 20, 2010 12.65 12.76 12.57 12.70 8,902,227 +0.14(+1.14%)
Apr 19, 2010 12.63 12.69 12.40 12.56 7,663,044 -0.08(-0.64%)
Apr 16, 2010 12.69 12.74 12.52 12.64 8,293,008 -0.05(-0.37%)
Apr 15, 2010 12.63 12.73 12.55 12.69 6,065,106 +0.04(+0.35%)
Apr 14, 2010 12.62 12.66 12.54 12.64 5,176,009 -0.02(-0.16%)
Apr 13, 2010 12.55 12.69 12.52 12.66 6,703,997 +0.11(+0.91%)
Apr 12, 2010 12.56 12.61 12.43 12.55 6,882,901 +0.03(+0.23%)
Apr 09, 2010 12.61 12.64 12.44 12.52 8,907,083 -0.05(-0.41%)
Apr 08, 2010 12.39 12.67 12.31 12.57 21,029,886 +0.44(+3.64%)
Apr 07, 2010 12.24 12.30 12.06 12.13 10,950,141 -0.12(-0.99%)
Apr 06, 2010 12.32 12.35 12.15 12.25 9,392,110 -0.06(-0.53%)
Apr 05, 2010 12.04 12.35 12.03 12.32 9,832,400 +0.35(+2.90%)
Apr 01, 2010 12.06 11.97 11.97 11.97 27,883,370 -0.01(-0.09%)
Mar 31, 2010 11.76 12.06 11.76 11.98 7,811,146 +0.04(+0.36%)
Mar 30, 2010 12.00 12.06 11.89 11.94 11,051,709 -0.04(-0.37%)
Mar 29, 2010 12.01 12.06 11.89 11.98 6,111,658 -0.03(-0.24%)
Mar 26, 2010 11.85 12.02 11.83 12.01 13,267,747 -0.03(-0.24%)
Mar 25, 2010 12.02 12.13 11.99 12.04 8,746,881 +0.04(+0.30%)
Mar 24, 2010 12.16 12.16 11.96 12.00 9,147,345 -0.15(-1.25%)
Mar 23, 2010 12.26 12.26 12.05 12.16 10,495,528 -0.10(-0.79%)
Mar 22, 2010 12.08 12.32 12.05 12.25 9,391,141 +0.14(+1.15%)
Mar 19, 2010 11.68 12.11 11.67 12.11 22,506,300 +0.43(+3.68%)
Mar 18, 2010 11.97 12.09 11.61 11.68 21,333,934 -0.41(-3.35%)
Mar 17, 2010 12.18 12.21 12.02 12.09 11,088,661 -0.06(-0.46%)
Mar 16, 2010 12.00 12.17 12.00 12.15 9,365,147 +0.15(+1.23%)
Mar 15, 2010 11.95 12.04 11.78 12.00 9,615,067 +0.14(+1.19%)
Mar 12, 2010 11.78 11.87 11.74 11.86 7,164,841 +0.07(+0.59%)
Mar 11, 2010 11.62 11.80 11.56 11.79 12,318,757 +0.12(+1.04%)
Mar 10, 2010 11.58 11.70 11.56 11.67 10,673,070 +0.13(+1.15%)
Mar 09, 2010 11.60 11.63 11.50 11.53 11,586,635 -0.07(-0.60%)
Mar 08, 2010 11.45 11.62 11.42 11.60 8,309,638 +0.15(+1.27%)
Mar 05, 2010 11.47 11.52 11.37 11.46 13,792,743 +0.02(+0.16%)
Mar 04, 2010 11.20 11.55 11.13 11.44 16,923,842 +0.36(+3.26%)
Mar 03, 2010 11.08 11.12 11.03 11.08 8,425,525 +0.04(+0.35%)
Mar 02, 2010 11.08 11.12 11.02 11.04 11,229,162 -0.00(-0.04%)
Mar 01, 2010 10.99 11.07 10.84 11.05 9,954,799 +0.09(+0.79%)
Feb 26, 2010 10.99 10.99 10.88 10.96 8,959,590 +0.01(+0.09%)
Feb 25, 2010 10.72 10.97 10.65 10.95 10,163,045 +0.16(+1.52%)
Feb 24, 2010 10.60 10.80 10.53 10.79 8,316,972 +0.25(+2.38%)
Feb 23, 2010 10.56 10.59 10.44 10.53 9,248,663 -0.03(-0.28%)
Feb 22, 2010 10.54 10.60 10.44 10.56 8,807,105 +0.01(+0.11%)
Feb 19, 2010 10.51 10.59 10.43 10.55 7,047,951 +0.00(+0.00%)
Feb 18, 2010 10.58 10.62 10.50 10.55 5,454,499 +0.00(+0.02%)
Feb 17, 2010 10.46 10.55 10.44 10.55 6,281,332 +0.12(+1.12%)
Feb 16, 2010 10.45 10.48 10.35 10.43 6,636,459 +0.04(+0.39%)
Feb 12, 2010 10.31 10.39 10.39 10.39 30,844,936 +0.05(+0.50%)
Feb 11, 2010 10.18 10.38 10.13 10.34 8,703,732 +0.20(+1.96%)
Feb 10, 2010 10.19 10.26 10.11 10.14 8,558,420 -0.05(-0.51%)
Feb 09, 2010 10.23 10.28 10.10 10.19 8,399,362 +0.08(+0.78%)
Feb 08, 2010 10.17 10.33 10.06 10.12 9,421,902 -0.17(-1.70%)
Feb 05, 2010 10.16 10.33 10.13 10.29 13,260,133 +0.17(+1.70%)
Feb 04, 2010 10.11 10.32 10.08 10.12 14,553,567 -0.22(-2.16%)
Feb 03, 2010 10.43 10.46 10.26 10.34 13,882,012 -0.14(-1.35%)
Feb 02, 2010 10.38 10.52 10.35 10.48 12,093,173 +0.07(+0.71%)
Feb 01, 2010 10.36 10.48 10.30 10.41 10,718,566 +0.13(+1.24%)
Jan 29, 2010 10.32 10.50 10.28 10.28 15,523,716 -0.02(-0.22%)
Jan 28, 2010 10.32 10.33 10.18 10.30 15,399,363 +0.00(+0.04%)
Jan 27, 2010 10.19 10.31 10.04 10.30 14,260,735 +0.18(+1.79%)
Jan 26, 2010 9.894 10.16 9.859 10.12 11,404,094 +0.19(+1.92%)
Jan 25, 2010 9.881 9.975 9.852 9.928 11,376,080 +0.12(+1.19%)
Jan 22, 2010 9.881 10.03 9.799 9.812 10,211,180 -0.13(-1.35%)
Jan 21, 2010 10.16 10.20 9.930 9.946 9,112,716 -0.19(-1.83%)
Jan 20, 2010 10.20 10.22 10.04 10.13 5,853,765 -0.12(-1.14%)
Jan 19, 2010 10.06 10.27 10.06 10.25 7,458,267 +0.20(+2.01%)
Jan 15, 2010 10.25 10.05 10.05 10.05 29,213,524 -0.16(-1.58%)
Jan 14, 2010 10.24 10.27 10.19 10.21 9,074,602 -0.07(-0.72%)
Jan 13, 2010 10.22 10.31 10.19 10.28 8,915,861 +0.11(+1.06%)
Jan 12, 2010 10.11 10.19 10.08 10.17 10,585,315 +0.04(+0.37%)
Jan 11, 2010 10.12 10.15 9.966 10.14 11,388,512 +0.05(+0.49%)
Jan 08, 2010 10.08 10.15 10.02 10.09 17,812,982 -0.20(-1.94%)
Jan 07, 2010 10.22 10.40 10.20 10.29 26,786,036 +0.41(+4.10%)
Jan 06, 2010 9.684 9.883 9.659 9.881 14,389,733 +0.15(+1.54%)
Jan 05, 2010 9.590 9.738 9.538 9.731 10,463,682 +0.17(+1.83%)
Jan 04, 2010 9.574 9.610 9.469 9.556 17,582,074 -0.00(-0.05%)
Dec 31, 2009 9.693 9.561 9.561 9.561 19,530,480 -0.14(-1.48%)
Dec 30, 2009 9.677 9.760 9.647 9.704 5,789,724 -0.03(-0.32%)
Dec 29, 2009 9.624 9.753 9.587 9.735 8,641,706 +0.15(+1.56%)
Dec 28, 2009 9.516 9.621 9.516 9.585 9,206,066 +0.07(+0.73%)
Dec 24, 2009 9.588 9.659 9.491 9.516 2,550,228 -0.08(-0.86%)
Dec 23, 2009 9.583 9.704 9.541 9.599 8,919,792 +0.01(+0.14%)
Dec 22, 2009 9.794 9.794 9.543 9.585 13,087,977 -0.20(-2.01%)
Dec 21, 2009 9.599 9.890 9.599 9.782 20,301,344 +0.18(+1.86%)
Dec 18, 2009 9.908 9.971 9.603 9.603 125,337,400 -0.32(-3.25%)
Dec 17, 2009 9.953 9.977 9.852 9.926 8,422,542 -0.11(-1.09%)
Dec 16, 2009 10.16 10.23 10.02 10.04 12,385,322 -0.10(-0.95%)
Dec 15, 2009 10.03 10.20 9.993 10.13 10,242,495 +0.08(+0.78%)
Dec 14, 2009 9.984 10.06 9.888 10.05 15,269,248 +0.31(+3.17%)
Dec 11, 2009 9.818 9.888 9.677 9.744 6,919,101 -0.04(-0.41%)
Dec 10, 2009 9.624 9.876 9.624 9.785 6,642,038 +0.17(+1.79%)
Dec 09, 2009 9.697 9.742 9.581 9.612 6,602,008 -0.14(-1.40%)
Dec 08, 2009 9.756 9.832 9.626 9.749 7,208,203 -0.07(-0.71%)
Dec 07, 2009 9.780 9.912 9.727 9.818 4,024,252 +0.05(+0.53%)
Dec 04, 2009 9.816 9.937 9.722 9.767 10,655,302 -0.02(-0.21%)
Dec 03, 2009 9.973 10.02 9.785 9.788 13,825,273 -0.13(-1.33%)
Dec 02, 2009 9.908 10.05 9.875 9.919 5,090,969 -0.01(-0.11%)
Dec 01, 2009 9.884 9.980 9.846 9.931 7,928,026 +0.09(+0.93%)
Nov 30, 2009 9.890 9.969 9.732 9.839 9,386,425 -0.07(-0.70%)
Nov 27, 2009 9.814 10.06 9.678 9.908 2,757,661 -0.14(-1.40%)
Nov 25, 2009 9.799 10.07 9.799 10.05 6,825,299 +0.14(+1.45%)
Nov 24, 2009 9.908 9.958 9.832 9.906 6,987,327 +0.07(+0.75%)
Nov 23, 2009 9.866 10.00 9.810 9.832 9,577,843 +0.03(+0.32%)
Nov 20, 2009 10.04 10.06 9.779 9.801 13,999,437 -0.23(-2.32%)
Nov 19, 2009 10.11 10.18 9.942 10.03 17,501,328 -0.27(-2.65%)
Nov 18, 2009 10.20 10.36 10.17 10.31 8,055,532 +0.11(+1.05%)
Nov 17, 2009 10.34 10.42 10.08 10.20 8,388,577 -0.15(-1.41%)
Nov 16, 2009 10.32 10.42 10.27 10.34 5,338,820 +0.05(+0.50%)
Nov 13, 2009 10.27 10.38 10.19 10.29 5,107,660 +0.05(+0.46%)
Nov 12, 2009 10.50 10.56 10.23 10.25 7,625,949 -0.21(-2.01%)
Nov 11, 2009 10.46 10.60 10.39 10.46 6,415,313 +0.10(+0.95%)
Nov 10, 2009 10.35 10.40 10.31 10.36 8,124,620 +0.00(+0.04%)
Nov 09, 2009 10.29 10.40 10.19 10.35 5,841,215 +0.15(+1.45%)
Nov 06, 2009 10.19 10.26 9.967 10.21 6,751,799 +0.02(+0.18%)
Nov 05, 2009 10.07 10.26 9.975 10.19 9,520,663 +0.15(+1.47%)
Nov 04, 2009 10.22 10.27 10.01 10.04 7,063,706 -0.08(-0.82%)
Nov 03, 2009 9.973 10.13 9.837 10.12 7,275,806 +0.10(+1.03%)
Nov 02, 2009 9.908 10.12 9.859 10.02 9,086,373 +0.17(+1.77%)
Oct 30, 2009 9.915 10.12 9.814 9.846 10,534,521 -0.13(-1.32%)
Oct 29, 2009 9.852 10.03 9.783 9.978 5,551,042 +0.18(+1.85%)
Oct 28, 2009 10.10 10.16 9.790 9.796 9,563,110 -0.28(-2.80%)
Oct 27, 2009 10.27 10.36 10.03 10.08 10,240,826 -0.20(-1.94%)
Oct 26, 2009 10.30 10.52 10.27 10.28 6,419,693 -0.04(-0.39%)
Oct 23, 2009 10.34 10.47 10.23 10.32 4,729,191 -0.10(-0.95%)
Oct 22, 2009 10.21 10.51 10.20 10.42 7,353,745 +0.26(+2.58%)
Oct 21, 2009 10.21 10.42 10.15 10.15 7,372,085 -0.11(-1.07%)
Oct 20, 2009 10.23 10.40 10.21 10.26 4,434,078 -0.13(-1.27%)
Oct 19, 2009 10.27 10.42 10.17 10.40 6,011,441 +0.17(+1.64%)
Oct 16, 2009 10.13 10.34 9.982 10.23 9,042,218 +0.06(+0.62%)
Oct 15, 2009 10.30 10.39 10.11 10.17 10,069,469 -0.21(-2.03%)
Oct 14, 2009 10.34 10.44 10.28 10.38 8,831,843 +0.07(+0.65%)
Oct 13, 2009 10.18 10.40 10.12 10.31 8,101,618 +0.11(+1.08%)
Oct 12, 2009 10.21 10.28 10.11 10.20 11,007,115 +0.09(+0.86%)
Oct 09, 2009 10.45 10.50 10.04 10.11 24,905,012 -0.40(-3.81%)
Oct 08, 2009 11.06 11.30 10.45 10.51 25,370,006 -0.29(-2.71%)
Oct 07, 2009 10.78 10.88 10.65 10.81 7,715,210 -0.04(-0.33%)
Oct 06, 2009 10.47 10.84 10.45 10.84 10,364,769 +0.42(+4.04%)
Oct 05, 2009 10.46 10.47 10.29 10.42 6,937,715 +0.13(+1.24%)
Oct 02, 2009 10.44 10.49 10.27 10.29 8,267,700 -0.13(-1.25%)
Oct 01, 2009 10.69 10.70 10.42 10.42 9,660,747 -0.26(-2.47%)
Sep 30, 2009 10.80 10.80 10.55 10.69 5,490,232 -0.07(-0.67%)
Sep 29, 2009 10.75 10.87 10.69 10.76 6,332,506 -0.02(-0.17%)
Sep 28, 2009 10.49 10.79 10.49 10.78 4,983,636 +0.26(+2.42%)
Sep 25, 2009 10.58 10.64 10.46 10.52 6,828,075 -0.04(-0.40%)
Sep 24, 2009 10.56 10.63 10.50 10.56 3,328,634 +0.01(+0.13%)
Sep 23, 2009 10.80 10.80 10.55 10.55 4,947,219 -0.19(-1.75%)
Sep 22, 2009 10.73 10.85 10.67 10.74 5,832,758 +0.02(+0.19%)
Sep 21, 2009 10.51 10.73 10.49 10.72 6,953,136 +0.12(+1.10%)
Sep 18, 2009 10.68 10.68 10.54 10.60 7,939,867 +0.00(+0.02%)
Sep 17, 2009 10.72 10.79 10.58 10.60 8,626,769 -0.14(-1.27%)
Sep 16, 2009 10.59 10.74 10.53 10.74 6,398,224 +0.12(+1.16%)
Sep 15, 2009 10.63 10.72 10.44 10.61 6,728,556 -0.02(-0.17%)
Sep 14, 2009 10.36 10.64 10.34 10.63 5,265,544 +0.22(+2.08%)
Sep 11, 2009 10.51 10.61 10.37 10.41 5,472,522 -0.13(-1.27%)
Sep 10, 2009 10.63 10.66 10.44 10.55 6,611,590 -0.08(-0.76%)
Sep 09, 2009 10.40 10.66 10.37 10.63 9,103,935 +0.23(+2.24%)
Sep 08, 2009 10.56 10.59 10.31 10.40 7,096,046 -0.12(-1.11%)
Sep 04, 2009 10.45 10.61 10.28 10.51 5,653,878 +0.11(+1.05%)
Sep 03, 2009 10.16 10.41 10.16 10.40 8,894,159 +0.29(+2.85%)
Sep 02, 2009 10.08 10.15 9.993 10.11 7,763,857 -0.00(-0.02%)
Sep 01, 2009 10.37 10.48 10.11 10.12 10,911,855 -0.31(-2.99%)
Aug 31, 2009 10.55 10.55 10.34 10.43 7,473,885 -0.11(-1.06%)
Aug 28, 2009 10.52 10.57 10.39 10.54 8,029,639 +0.11(+1.01%)
Aug 27, 2009 10.35 10.45 10.23 10.43 5,881,163 +0.09(+0.86%)
Aug 26, 2009 10.47 10.57 10.33 10.35 7,208,565 -0.14(-1.34%)
Aug 25, 2009 10.34 10.58 10.29 10.49 7,248,447 +0.21(+2.00%)
Aug 24, 2009 10.49 10.52 10.27 10.28 5,624,739 -0.18(-1.75%)
Aug 21, 2009 10.26 10.52 10.26 10.46 9,924,451 +0.09(+0.86%)
Aug 20, 2009 10.22 10.40 10.15 10.37 14,607,883 +0.39(+3.94%)
Aug 19, 2009 9.699 10.01 9.674 9.981 8,431,053 +0.24(+2.48%)
Aug 18, 2009 9.907 9.932 9.641 9.739 7,186,685 -0.09(-0.89%)
Aug 17, 2009 9.813 9.882 9.699 9.826 7,445,381 -0.10(-1.01%)
Aug 14, 2009 10.03 10.14 9.873 9.927 5,524,100 -0.18(-1.79%)
Aug 13, 2009 10.05 10.16 9.927 10.11 6,697,930 +0.03(+0.27%)
Aug 12, 2009 9.976 10.17 9.936 10.08 6,123,445 +0.15(+1.46%)
Aug 11, 2009 9.945 10.03 9.860 9.936 6,240,739 -0.01(-0.09%)
Aug 10, 2009 10.17 10.17 9.869 9.945 6,374,363 -0.23(-2.22%)
Aug 07, 2009 10.02 10.27 9.878 10.17 10,654,866 +0.34(+3.46%)
Aug 06, 2009 9.815 10.01 9.581 9.831 13,812,280 +0.32(+3.31%)
Aug 05, 2009 9.459 9.547 9.310 9.516 13,729,908 +0.09(+1.00%)
Aug 04, 2009 9.757 9.802 9.384 9.422 15,348,504 -0.35(-3.61%)
Aug 03, 2009 9.659 9.780 9.516 9.775 9,487,217 -0.08(-0.79%)
Jul 31, 2009 9.927 10.03 9.844 9.853 6,003,203 -0.06(-0.61%)
Jul 30, 2009 10.01 10.23 9.902 9.914 6,624,535 -0.01(-0.14%)
Jul 29, 2009 9.826 10.00 9.822 9.927 6,471,330 +0.05(+0.52%)
Jul 28, 2009 9.795 9.947 9.748 9.876 9,791,181 +0.02(+0.25%)
Jul 27, 2009 9.878 9.945 9.706 9.851 5,474,240 -0.10(-0.97%)
Jul 24, 2009 9.771 9.967 9.708 9.947 6,983,113 +0.11(+1.11%)
Jul 23, 2009 9.782 9.994 9.717 9.838 10,881,757 +0.02(+0.21%)
Jul 22, 2009 9.625 9.947 9.625 9.818 8,504,538 +0.11(+1.13%)
Jul 21, 2009 9.717 9.786 9.545 9.708 10,524,475 -0.06(-0.66%)
Jul 20, 2009 9.679 9.793 9.545 9.773 11,158,742 +0.06(+0.67%)
Jul 17, 2009 9.777 9.777 9.633 9.708 8,654,625 -0.04(-0.46%)
Jul 16, 2009 9.594 9.773 9.551 9.753 8,647,138 +0.11(+1.11%)
Jul 15, 2009 9.390 9.648 9.306 9.645 14,072,850 +0.29(+3.11%)
Jul 14, 2009 9.238 9.375 9.183 9.355 10,873,961 +0.05(+0.58%)
Jul 13, 2009 9.227 9.319 8.997 9.301 11,614,927 +0.17(+1.86%)
Jul 10, 2009 9.160 9.241 9.035 9.131 13,105,566 -0.07(-0.78%)
Jul 09, 2009 9.241 9.357 9.113 9.203 18,521,984 +0.14(+1.50%)
Jul 08, 2009 8.722 9.104 8.704 9.066 18,439,970 +0.37(+4.30%)
Jul 07, 2009 8.666 8.722 8.599 8.693 13,424,611 +0.06(+0.67%)
Jul 06, 2009 8.438 8.655 8.387 8.635 9,130,458 +0.16(+1.93%)
Jul 02, 2009 8.530 8.610 8.436 8.472 7,761,506 -0.14(-1.61%)
Jul 01, 2009 8.713 8.713 8.527 8.610 7,497,907 -0.02(-0.23%)
Jun 30, 2009 8.695 8.769 8.561 8.630 8,611,178 -0.08(-0.97%)
Jun 29, 2009 8.577 8.780 8.514 8.715 6,860,157 +0.14(+1.64%)
Jun 26, 2009 8.646 8.726 8.561 8.574 13,494,317 -0.11(-1.21%)
Jun 25, 2009 8.767 8.843 8.469 8.679 11,566,775 +0.20(+2.35%)
Jun 24, 2009 8.530 8.639 8.436 8.480 7,771,753 -0.02(-0.29%)
Jun 23, 2009 8.711 8.794 8.496 8.505 8,958,383 -0.22(-2.49%)
Jun 22, 2009 8.472 8.800 8.469 8.722 10,092,385 +0.08(+0.91%)
Jun 19, 2009 8.800 8.800 8.641 8.644 9,991,111 -0.06(-0.74%)
Jun 18, 2009 8.733 8.818 8.608 8.709 6,976,646 -0.04(-0.49%)
Jun 17, 2009 8.621 8.794 8.478 8.751 10,203,185 +0.24(+2.81%)
Jun 16, 2009 8.785 8.791 8.469 8.512 12,194,949 -0.22(-2.53%)
Jun 15, 2009 8.697 8.744 8.498 8.733 11,681,019 -0.08(-0.94%)
Jun 12, 2009 8.657 8.820 8.503 8.816 8,792,136 +0.13(+1.52%)
Jun 11, 2009 8.896 8.932 8.677 8.684 9,618,242 -0.17(-1.94%)
Jun 10, 2009 8.963 8.997 8.671 8.856 12,149,543 -0.06(-0.65%)
Jun 09, 2009 8.887 9.053 8.798 8.914 6,649,286 +0.03(+0.30%)
Jun 08, 2009 8.816 8.943 8.644 8.887 7,563,923 +0.09(+0.99%)
Jun 05, 2009 8.832 8.901 8.570 8.800 12,062,032 +0.05(+0.59%)
Jun 04, 2009 8.809 8.814 8.595 8.749 13,998,484 -0.22(-2.50%)
Jun 03, 2009 8.982 9.111 8.908 8.973 18,588,162 -0.04(-0.40%)
Jun 02, 2009 8.886 9.123 8.812 9.009 14,847,749 +0.09(+1.03%)
Jun 01, 2009 8.805 9.000 8.741 8.917 13,740,420 +0.17(+1.92%)
May 29, 2009 8.729 8.803 8.539 8.749 14,484,735 -0.01(-0.08%)
May 28, 2009 8.799 8.904 8.490 8.756 16,632,208 +0.05(+0.54%)
May 27, 2009 8.814 8.993 8.602 8.709 18,046,524 -0.14(-1.59%)
May 26, 2009 8.598 8.899 8.508 8.850 14,252,895 +0.14(+1.62%)
May 22, 2009 8.705 8.810 8.522 8.709 12,351,374 +0.06(+0.70%)
May 21, 2009 8.307 8.671 8.200 8.649 27,992,120 +0.65(+8.10%)
May 20, 2009 8.291 8.453 7.976 8.001 12,224,855 -0.20(-2.45%)
May 19, 2009 7.999 8.291 7.954 8.202 11,503,093 +0.13(+1.55%)
May 18, 2009 8.041 8.095 7.874 8.077 7,076,713 +0.21(+2.73%)
May 15, 2009 7.865 8.030 7.798 7.862 9,203,200 -0.01(-0.11%)
May 14, 2009 7.905 8.110 7.831 7.871 10,797,349 -0.02(-0.25%)
May 13, 2009 7.943 7.999 7.762 7.892 11,488,314 -0.12(-1.53%)
May 12, 2009 8.193 8.325 7.840 8.014 13,470,147 -0.08(-0.99%)
May 11, 2009 8.023 8.224 7.831 8.095 13,365,067 -0.05(-0.66%)
May 08, 2009 8.249 8.367 8.028 8.148 14,386,279 -0.05(-0.63%)
May 07, 2009 8.602 8.709 8.148 8.200 19,154,054 -0.29(-3.47%)
May 06, 2009 8.604 8.734 8.289 8.495 16,187,160 -0.06(-0.73%)
May 05, 2009 8.647 8.714 8.490 8.557 12,390,827 -0.09(-1.03%)
May 04, 2009 8.501 8.713 8.477 8.647 14,274,275 +0.16(+1.87%)
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.