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

Ross Stores (NQ: ROST )

145.93 +0.28 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2010 11.39 11.67 11.39 11.60 8,068,403 +0.04(+0.36%)
Mar 30, 2010 11.62 11.67 11.51 11.56 11,415,693 -0.04(-0.37%)
Mar 29, 2010 11.63 11.68 11.51 11.60 6,312,944 -0.03(-0.24%)
Mar 26, 2010 11.47 11.64 11.45 11.63 13,704,716 -0.03(-0.24%)
Mar 25, 2010 11.64 11.74 11.61 11.66 9,034,956 +0.03(+0.30%)
Mar 24, 2010 11.77 11.77 11.57 11.62 9,448,609 -0.15(-1.25%)
Mar 23, 2010 11.86 11.87 11.67 11.77 10,841,194 -0.09(-0.79%)
Mar 22, 2010 11.69 11.93 11.67 11.86 9,700,435 +0.13(+1.15%)
Mar 19, 2010 11.31 11.73 11.30 11.73 23,247,538 +0.42(+3.68%)
Mar 18, 2010 11.59 11.70 11.24 11.31 22,036,558 -0.39(-3.35%)
Mar 17, 2010 11.79 11.82 11.64 11.70 11,453,861 -0.05(-0.46%)
Mar 16, 2010 11.62 11.78 11.61 11.76 9,673,584 +0.14(+1.23%)
Mar 15, 2010 11.57 11.65 11.41 11.62 9,931,736 +0.14(+1.19%)
Mar 12, 2010 11.40 11.49 11.36 11.48 7,400,812 +0.07(+0.59%)
Mar 11, 2010 11.25 11.43 11.19 11.41 12,724,470 +0.12(+1.04%)
Mar 10, 2010 11.21 11.33 11.19 11.29 11,024,584 +0.13(+1.15%)
Mar 09, 2010 11.23 11.26 11.13 11.17 11,968,237 -0.07(-0.60%)
Mar 08, 2010 11.08 11.25 11.05 11.23 8,583,313 +0.14(+1.27%)
Mar 05, 2010 11.10 11.15 11.01 11.09 14,247,002 +0.02(+0.16%)
Mar 04, 2010 10.85 11.18 10.77 11.08 17,481,222 +0.35(+3.26%)
Mar 03, 2010 10.72 10.77 10.67 10.73 8,703,016 +0.04(+0.35%)
Mar 02, 2010 10.73 10.76 10.67 10.69 11,598,990 -0.00(-0.04%)
Mar 01, 2010 10.64 10.72 10.49 10.69 10,282,656 +0.08(+0.79%)
Feb 26, 2010 10.63 10.64 10.53 10.61 9,254,671 +0.01(+0.09%)
Feb 25, 2010 10.38 10.62 10.31 10.60 10,497,761 +0.16(+1.52%)
Feb 24, 2010 10.26 10.45 10.20 10.44 8,590,888 +0.24(+2.38%)
Feb 23, 2010 10.23 10.26 10.11 10.20 9,553,264 -0.03(-0.28%)
Feb 22, 2010 10.21 10.26 10.11 10.23 9,097,163 +0.01(+0.11%)
Feb 19, 2010 10.18 10.25 10.10 10.22 7,280,072 +0.00(+0.00%)
Feb 18, 2010 10.25 10.28 10.17 10.22 5,634,141 +0.00(+0.02%)
Feb 17, 2010 10.13 10.22 10.11 10.21 6,488,205 +0.14(+1.38%)
Feb 16, 2010 10.09 10.12 9.995 10.08 6,872,736 +0.04(+0.39%)
Feb 12, 2010 9.952 10.04 10.04 10.04 31,943,104 +0.05(+0.50%)
Feb 11, 2010 9.833 10.02 9.781 9.987 9,013,611 +0.19(+1.96%)
Feb 10, 2010 9.837 9.904 9.764 9.794 8,863,124 -0.05(-0.51%)
Feb 09, 2010 9.874 9.922 9.757 9.844 8,698,403 +0.08(+0.77%)
Feb 08, 2010 9.824 9.974 9.710 9.768 9,757,349 -0.17(-1.70%)
Feb 05, 2010 9.807 9.974 9.781 9.937 13,732,232 +0.17(+1.70%)
Feb 04, 2010 9.766 9.961 9.736 9.770 15,071,716 -0.22(-2.16%)
Feb 03, 2010 10.08 10.10 9.911 9.987 14,376,252 -0.14(-1.34%)
Feb 02, 2010 10.02 10.16 9.993 10.12 12,523,725 +0.07(+0.71%)
Feb 01, 2010 10.00 10.12 9.943 10.05 11,100,178 +0.12(+1.24%)
Jan 29, 2010 9.969 10.14 9.927 9.928 16,076,405 -0.02(-0.22%)
Jan 28, 2010 9.969 9.976 9.827 9.950 15,947,625 +0.00(+0.04%)
Jan 27, 2010 9.844 9.956 9.695 9.945 14,768,458 +0.18(+1.79%)
Jan 26, 2010 9.554 9.814 9.520 9.770 11,810,113 +0.18(+1.92%)
Jan 25, 2010 9.541 9.632 9.513 9.587 11,781,102 +0.11(+1.19%)
Jan 22, 2010 9.541 9.688 9.462 9.474 10,574,728 -0.13(-1.35%)
Jan 21, 2010 9.807 9.848 9.589 9.604 9,437,155 -0.18(-1.83%)
Jan 20, 2010 9.848 9.870 9.693 9.783 6,062,176 -0.11(-1.14%)
Jan 19, 2010 9.714 9.913 9.712 9.896 7,723,802 +0.19(+2.01%)
Jan 15, 2010 9.898 9.701 9.701 9.701 30,253,610 -0.16(-1.58%)
Jan 14, 2010 9.885 9.917 9.842 9.857 9,397,684 -0.07(-0.72%)
Jan 13, 2010 9.870 9.956 9.835 9.928 9,233,291 +0.10(+1.06%)
Jan 12, 2010 9.764 9.835 9.738 9.824 10,962,182 +0.04(+0.38%)
Jan 11, 2010 9.770 9.801 9.623 9.788 11,793,976 +0.05(+0.49%)
Jan 08, 2010 9.731 9.801 9.680 9.740 18,447,176 -0.19(-1.94%)
Jan 07, 2010 9.870 10.04 9.848 9.933 27,739,696 +0.39(+4.10%)
Jan 06, 2010 9.351 9.543 9.327 9.541 14,902,049 +0.14(+1.54%)
Jan 05, 2010 9.260 9.403 9.211 9.396 10,836,220 +0.17(+1.83%)
Jan 04, 2010 9.245 9.280 9.144 9.228 18,208,046 -0.00(-0.05%)
Dec 31, 2009 9.360 9.232 9.232 9.232 20,225,822 -0.14(-1.48%)
Dec 30, 2009 9.345 9.425 9.315 9.371 5,995,855 -0.03(-0.32%)
Dec 29, 2009 9.293 9.418 9.257 9.401 8,949,375 +0.14(+1.56%)
Dec 28, 2009 9.189 9.291 9.189 9.256 9,533,829 +0.07(+0.73%)
Dec 24, 2009 9.258 9.327 9.165 9.189 2,641,024 -0.08(-0.86%)
Dec 23, 2009 9.254 9.371 9.213 9.269 9,237,362 +0.01(+0.14%)
Dec 22, 2009 9.457 9.457 9.215 9.256 13,553,947 -0.19(-2.01%)
Dec 21, 2009 9.269 9.550 9.269 9.446 21,024,130 +0.17(+1.86%)
Dec 18, 2009 9.567 9.628 9.273 9.273 129,799,776 -0.31(-3.25%)
Dec 17, 2009 9.610 9.634 9.513 9.585 8,722,409 -0.11(-1.09%)
Dec 16, 2009 9.811 9.876 9.673 9.690 12,826,275 -0.09(-0.95%)
Dec 15, 2009 9.682 9.848 9.649 9.783 10,607,157 +0.08(+0.78%)
Dec 14, 2009 9.641 9.714 9.548 9.708 15,812,878 +0.30(+3.17%)
Dec 11, 2009 9.481 9.548 9.345 9.409 7,165,441 -0.04(-0.41%)
Dec 10, 2009 9.293 9.537 9.293 9.448 6,878,514 +0.17(+1.79%)
Dec 09, 2009 9.364 9.407 9.252 9.282 6,837,058 -0.13(-1.40%)
Dec 08, 2009 9.420 9.494 9.295 9.414 7,464,836 -0.07(-0.71%)
Dec 07, 2009 9.444 9.572 9.392 9.481 4,167,527 +0.05(+0.53%)
Dec 04, 2009 9.479 9.595 9.388 9.431 11,034,661 -0.03(-0.27%)
Dec 03, 2009 9.636 9.684 9.455 9.457 14,308,497 -0.13(-1.33%)
Dec 02, 2009 9.574 9.712 9.541 9.585 5,268,910 -0.01(-0.11%)
Dec 01, 2009 9.550 9.643 9.513 9.595 8,205,128 +0.09(+0.93%)
Nov 30, 2009 9.556 9.632 9.403 9.507 9,714,501 -0.07(-0.70%)
Nov 27, 2009 9.483 9.716 9.351 9.574 2,854,047 -0.14(-1.40%)
Nov 25, 2009 9.468 9.727 9.468 9.710 7,063,859 +0.14(+1.45%)
Nov 24, 2009 9.574 9.621 9.500 9.572 7,231,550 +0.07(+0.75%)
Nov 23, 2009 9.533 9.667 9.479 9.500 9,912,609 +0.03(+0.32%)
Nov 20, 2009 9.701 9.716 9.448 9.470 14,488,748 -0.22(-2.32%)
Nov 19, 2009 9.770 9.833 9.606 9.695 18,113,038 -0.26(-2.65%)
Nov 18, 2009 9.855 10.01 9.824 9.958 8,337,091 +0.10(+1.05%)
Nov 17, 2009 9.993 10.06 9.738 9.855 8,681,777 -0.14(-1.41%)
Nov 16, 2009 9.967 10.07 9.920 9.995 5,525,424 +0.05(+0.50%)
Nov 13, 2009 9.922 10.03 9.844 9.945 5,286,184 +0.05(+0.46%)
Nov 12, 2009 10.14 10.21 9.885 9.900 7,892,493 -0.20(-2.01%)
Nov 11, 2009 10.11 10.24 10.04 10.10 6,639,542 +0.10(+0.95%)
Nov 10, 2009 10.00 10.05 9.963 10.01 8,408,594 +0.00(+0.04%)
Nov 09, 2009 9.941 10.04 9.850 10.00 6,045,378 +0.14(+1.45%)
Nov 06, 2009 9.842 9.911 9.630 9.861 6,987,790 +0.02(+0.18%)
Nov 05, 2009 9.731 9.913 9.639 9.844 9,853,431 +0.14(+1.47%)
Nov 04, 2009 9.876 9.926 9.669 9.701 7,310,598 -0.08(-0.82%)
Nov 03, 2009 9.636 9.786 9.505 9.781 7,530,112 +0.10(+1.03%)
Nov 02, 2009 9.574 9.775 9.526 9.682 9,403,961 +0.17(+1.77%)
Oct 30, 2009 9.580 9.781 9.483 9.513 10,902,726 -0.13(-1.32%)
Oct 29, 2009 9.520 9.690 9.453 9.641 5,745,063 +0.18(+1.85%)
Oct 28, 2009 9.757 9.814 9.459 9.466 9,897,361 -0.27(-2.80%)
Oct 27, 2009 9.922 10.01 9.690 9.738 10,598,765 -0.19(-1.94%)
Oct 26, 2009 9.954 10.17 9.922 9.930 6,644,076 -0.04(-0.39%)
Oct 23, 2009 9.987 10.11 9.885 9.969 4,894,487 -0.10(-0.95%)
Oct 22, 2009 9.861 10.16 9.857 10.06 7,610,775 +0.25(+2.58%)
Oct 21, 2009 9.868 10.07 9.809 9.811 7,629,756 -0.11(-1.07%)
Oct 20, 2009 9.881 10.04 9.863 9.917 4,589,059 -0.13(-1.27%)
Oct 19, 2009 9.926 10.07 9.822 10.04 6,221,554 +0.16(+1.64%)
Oct 16, 2009 9.786 9.991 9.645 9.883 9,358,264 +0.06(+0.62%)
Oct 15, 2009 9.950 10.03 9.766 9.822 10,421,419 -0.20(-2.03%)
Oct 14, 2009 9.987 10.09 9.935 10.03 9,140,535 +0.06(+0.65%)
Oct 13, 2009 9.835 10.04 9.781 9.961 8,384,787 +0.11(+1.07%)
Oct 12, 2009 9.868 9.934 9.764 9.855 11,391,838 +0.08(+0.86%)
Oct 09, 2009 10.10 10.15 9.703 9.770 25,775,496 -0.39(-3.81%)
Oct 08, 2009 10.69 10.92 10.10 10.16 26,256,744 -0.28(-2.71%)
Oct 07, 2009 10.42 10.51 10.29 10.44 7,984,874 -0.03(-0.33%)
Oct 06, 2009 10.12 10.48 10.09 10.48 10,727,041 +0.41(+4.04%)
Oct 05, 2009 10.11 10.11 9.941 10.07 7,180,203 +0.12(+1.24%)
Oct 02, 2009 10.09 10.13 9.922 9.945 8,556,674 -0.13(-1.25%)
Oct 01, 2009 10.33 10.34 10.06 10.07 9,998,412 -0.26(-2.47%)
Sep 30, 2009 10.44 10.44 10.20 10.33 5,682,128 -0.07(-0.67%)
Sep 29, 2009 10.39 10.50 10.33 10.40 6,553,841 -0.02(-0.17%)
Sep 28, 2009 10.14 10.43 10.14 10.41 5,157,825 +0.25(+2.42%)
Sep 25, 2009 10.22 10.28 10.11 10.17 7,066,732 -0.04(-0.40%)
Sep 24, 2009 10.20 10.27 10.15 10.21 3,444,977 +0.01(+0.13%)
Sep 23, 2009 10.43 10.43 10.19 10.19 5,120,135 -0.18(-1.75%)
Sep 22, 2009 10.37 10.48 10.31 10.38 6,036,626 +0.02(+0.19%)
Sep 21, 2009 10.16 10.37 10.14 10.36 7,196,164 +0.11(+1.10%)
Sep 18, 2009 10.32 10.32 10.19 10.24 8,217,383 +0.00(+0.02%)
Sep 17, 2009 10.35 10.43 10.22 10.24 8,928,294 -0.13(-1.27%)
Sep 16, 2009 10.24 10.38 10.18 10.37 6,621,856 +0.12(+1.16%)
Sep 15, 2009 10.27 10.36 10.09 10.25 6,963,733 -0.02(-0.17%)
Sep 14, 2009 10.01 10.28 9.995 10.27 5,449,586 +0.21(+2.08%)
Sep 11, 2009 10.16 10.25 10.02 10.06 5,663,799 -0.13(-1.27%)
Sep 10, 2009 10.27 10.30 10.09 10.19 6,842,679 -0.08(-0.76%)
Sep 09, 2009 10.05 10.30 10.02 10.27 9,422,138 +0.22(+2.24%)
Sep 08, 2009 10.20 10.23 9.963 10.04 7,344,069 -0.11(-1.11%)
Sep 04, 2009 10.10 10.25 9.930 10.16 5,851,494 +0.11(+1.05%)
Sep 03, 2009 9.814 10.06 9.814 10.05 9,205,030 +0.28(+2.85%)
Sep 02, 2009 9.736 9.811 9.656 9.773 8,035,221 -0.00(-0.02%)
Sep 01, 2009 10.02 10.12 9.766 9.775 11,293,248 -0.31(-3.04%)
Aug 31, 2009 10.20 10.20 9.997 10.08 7,730,552 -0.11(-1.06%)
Aug 28, 2009 10.17 10.22 10.05 10.19 8,305,392 +0.10(+1.01%)
Aug 27, 2009 10.01 10.11 9.889 10.09 6,083,133 +0.09(+0.86%)
Aug 26, 2009 10.12 10.22 9.987 10.00 7,456,120 -0.14(-1.34%)
Aug 25, 2009 9.997 10.23 9.948 10.14 7,497,372 +0.20(+2.00%)
Aug 24, 2009 10.14 10.17 9.930 9.939 5,817,903 -0.18(-1.75%)
Aug 21, 2009 9.917 10.17 9.917 10.12 10,265,275 +0.09(+0.86%)
Aug 20, 2009 9.876 10.06 9.814 10.03 15,109,545 +0.38(+3.94%)
Aug 19, 2009 9.377 9.675 9.353 9.649 8,720,591 +0.23(+2.48%)
Aug 18, 2009 9.578 9.602 9.321 9.416 7,433,489 -0.08(-0.89%)
Aug 17, 2009 9.487 9.554 9.377 9.500 7,701,069 -0.10(-1.01%)
Aug 14, 2009 9.697 9.807 9.546 9.597 5,713,808 -0.18(-1.79%)
Aug 13, 2009 9.712 9.822 9.597 9.773 6,927,950 +0.03(+0.27%)
Aug 12, 2009 9.645 9.833 9.606 9.747 6,333,735 +0.14(+1.46%)
Aug 11, 2009 9.615 9.699 9.533 9.606 6,455,058 -0.01(-0.09%)
Aug 10, 2009 9.835 9.835 9.541 9.615 6,593,271 -0.22(-2.22%)
Aug 07, 2009 9.684 9.933 9.550 9.833 11,020,773 +0.33(+3.46%)
Aug 06, 2009 9.489 9.680 9.262 9.505 14,286,619 +0.30(+3.31%)
Aug 05, 2009 9.145 9.230 9.001 9.200 14,201,418 +0.09(+1.00%)
Aug 04, 2009 9.433 9.476 9.072 9.109 15,875,600 -0.34(-3.61%)
Aug 03, 2009 9.338 9.455 9.200 9.450 9,813,025 -0.08(-0.79%)
Jul 31, 2009 9.597 9.701 9.518 9.526 6,209,364 -0.06(-0.61%)
Jul 30, 2009 9.677 9.889 9.574 9.585 6,852,033 -0.01(-0.14%)
Jul 29, 2009 9.500 9.671 9.496 9.597 6,693,567 +0.05(+0.52%)
Jul 28, 2009 9.470 9.617 9.425 9.548 10,127,428 +0.02(+0.25%)
Jul 27, 2009 9.550 9.615 9.383 9.524 5,662,235 -0.09(-0.97%)
Jul 24, 2009 9.446 9.636 9.386 9.617 7,222,927 +0.11(+1.11%)
Jul 23, 2009 9.457 9.662 9.394 9.511 11,255,457 +0.02(+0.20%)
Jul 22, 2009 9.306 9.617 9.306 9.492 8,796,599 +0.11(+1.13%)
Jul 21, 2009 9.394 9.461 9.228 9.386 10,885,905 -0.06(-0.66%)
Jul 20, 2009 9.358 9.468 9.228 9.448 11,541,954 +0.06(+0.67%)
Jul 17, 2009 9.453 9.453 9.313 9.386 8,951,841 -0.04(-0.46%)
Jul 16, 2009 9.275 9.448 9.234 9.429 8,944,097 +0.10(+1.11%)
Jul 15, 2009 9.079 9.327 8.997 9.325 14,556,138 +0.28(+3.11%)
Jul 14, 2009 8.932 9.064 8.878 9.044 11,247,393 +0.05(+0.58%)
Jul 13, 2009 8.921 9.010 8.698 8.992 12,013,805 +0.16(+1.86%)
Jul 10, 2009 8.856 8.934 8.735 8.828 13,555,635 -0.07(-0.78%)
Jul 09, 2009 8.934 9.046 8.811 8.897 19,158,062 +0.13(+1.50%)
Jul 08, 2009 8.432 8.802 8.415 8.765 19,073,232 +0.36(+4.30%)
Jul 07, 2009 8.378 8.432 8.314 8.404 13,885,637 +0.06(+0.67%)
Jul 06, 2009 8.158 8.368 8.108 8.348 9,444,015 +0.16(+1.93%)
Jul 02, 2009 8.246 8.324 8.156 8.190 8,028,050 -0.13(-1.61%)
Jul 01, 2009 8.424 8.424 8.244 8.324 7,755,399 -0.02(-0.23%)
Jun 30, 2009 8.406 8.478 8.277 8.344 8,906,902 -0.08(-0.97%)
Jun 29, 2009 8.292 8.489 8.231 8.426 7,095,747 +0.14(+1.64%)
Jun 26, 2009 8.359 8.437 8.277 8.290 13,957,737 -0.10(-1.21%)
Jun 25, 2009 8.476 8.549 8.188 8.391 11,963,999 +0.19(+2.35%)
Jun 24, 2009 8.246 8.352 8.156 8.199 8,038,649 -0.02(-0.29%)
Jun 23, 2009 8.422 8.502 8.214 8.223 9,266,031 -0.21(-2.49%)
Jun 22, 2009 8.190 8.508 8.188 8.432 10,438,976 +0.08(+0.91%)
Jun 19, 2009 8.508 8.508 8.355 8.357 10,334,224 -0.06(-0.74%)
Jun 18, 2009 8.443 8.525 8.322 8.419 7,216,237 -0.04(-0.49%)
Jun 17, 2009 8.335 8.502 8.197 8.460 10,553,581 +0.23(+2.81%)
Jun 16, 2009 8.493 8.499 8.188 8.229 12,613,747 -0.21(-2.53%)
Jun 15, 2009 8.409 8.454 8.216 8.443 12,082,166 -0.08(-0.94%)
Jun 12, 2009 8.370 8.527 8.221 8.523 9,094,074 +0.13(+1.52%)
Jun 11, 2009 8.601 8.636 8.389 8.396 9,948,551 -0.17(-1.94%)
Jun 10, 2009 8.666 8.698 8.383 8.562 12,566,781 -0.06(-0.65%)
Jun 09, 2009 8.592 8.752 8.506 8.618 6,877,635 +0.03(+0.30%)
Jun 08, 2009 8.523 8.646 8.357 8.592 7,823,682 +0.08(+0.99%)
Jun 05, 2009 8.538 8.605 8.285 8.508 12,476,265 +0.05(+0.59%)
Jun 04, 2009 8.517 8.521 8.309 8.458 14,479,218 -0.22(-2.56%)
Jun 03, 2009 8.690 8.815 8.618 8.681 19,213,350 -0.03(-0.40%)
Jun 02, 2009 8.597 8.826 8.525 8.716 15,347,133 +0.09(+1.03%)
Jun 01, 2009 8.519 8.707 8.456 8.627 14,202,561 +0.16(+1.92%)
May 29, 2009 8.445 8.517 8.262 8.465 14,971,910 -0.01(-0.08%)
May 28, 2009 8.512 8.614 8.214 8.471 17,191,610 +0.05(+0.54%)
May 27, 2009 8.527 8.700 8.322 8.426 18,653,496 -0.14(-1.59%)
May 26, 2009 8.318 8.610 8.231 8.562 14,732,272 +0.14(+1.62%)
May 22, 2009 8.422 8.523 8.244 8.426 12,766,796 +0.06(+0.70%)
May 21, 2009 8.037 8.389 7.933 8.368 28,933,598 +0.63(+8.10%)
May 20, 2009 8.022 8.178 7.717 7.741 12,636,022 -0.19(-2.45%)
May 19, 2009 7.739 8.022 7.695 7.935 11,889,984 +0.12(+1.55%)
May 18, 2009 7.780 7.831 7.617 7.814 7,314,729 +0.21(+2.73%)
May 15, 2009 7.609 7.769 7.544 7.607 9,512,738 -0.01(-0.11%)
May 14, 2009 7.648 7.847 7.576 7.615 11,160,504 -0.02(-0.25%)
May 13, 2009 7.684 7.739 7.509 7.635 11,874,708 -0.12(-1.53%)
May 12, 2009 7.927 8.054 7.585 7.754 13,923,197 -0.08(-0.99%)
May 11, 2009 7.762 7.957 7.576 7.831 13,814,583 -0.05(-0.66%)
May 08, 2009 7.981 8.095 7.767 7.883 14,870,142 -0.05(-0.63%)
May 07, 2009 8.322 8.426 7.883 7.933 19,798,276 -0.29(-3.47%)
May 06, 2009 8.324 8.450 8.020 8.218 16,731,593 -0.06(-0.73%)
May 05, 2009 8.365 8.430 8.214 8.279 12,807,576 -0.09(-1.03%)
May 04, 2009 8.225 8.429 8.201 8.365 14,754,371 +0.15(+1.87%)
May 01, 2009 8.253 8.285 8.035 8.212 15,314,403 +0.01(+0.13%)
Apr 30, 2009 8.151 8.356 8.104 8.201 27,303,452 +0.15(+1.88%)
Apr 29, 2009 8.435 8.534 8.035 8.050 19,897,984 -0.40(-4.76%)
Apr 28, 2009 8.238 8.553 8.238 8.452 13,379,261 +0.13(+1.56%)
Apr 27, 2009 8.337 8.597 8.266 8.322 15,981,314 -0.11(-1.36%)
Apr 24, 2009 8.607 8.662 8.404 8.437 14,052,130 -0.10(-1.14%)
Apr 23, 2009 8.592 8.664 8.313 8.534 11,485,509 -0.08(-0.95%)
Apr 22, 2009 8.504 8.869 8.473 8.616 16,486,834 +0.04(+0.48%)
Apr 21, 2009 8.255 8.620 8.255 8.575 11,317,457 +0.23(+2.80%)
Apr 20, 2009 8.346 8.409 8.208 8.342 13,283,197 -0.12(-1.43%)
Apr 17, 2009 8.484 8.545 8.390 8.463 12,864,983 -0.04(-0.48%)
Apr 16, 2009 8.458 8.543 8.303 8.504 14,813,740 +0.11(+1.31%)
Apr 15, 2009 8.359 8.523 8.218 8.393 12,320,935 -0.04(-0.51%)
Apr 14, 2009 8.415 8.510 8.249 8.437 15,695,182 +0.00(+0.03%)
Apr 13, 2009 8.625 8.627 8.359 8.435 11,233,168 -0.14(-1.66%)
Apr 09, 2009 8.452 8.765 8.452 8.577 20,914,702 +0.39(+4.78%)
Apr 08, 2009 7.955 8.186 7.942 8.186 10,198,366 +0.29(+3.72%)
Apr 07, 2009 8.020 8.039 7.760 7.892 13,994,501 -0.24(-3.00%)
Apr 06, 2009 7.927 8.141 7.857 8.136 15,961,957 +0.15(+1.87%)
Apr 03, 2009 8.130 8.130 7.870 7.987 10,348,117 -0.01(-0.14%)
Apr 02, 2009 7.970 8.199 7.944 7.998 15,505,618 +0.16(+1.98%)
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.