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

Ross Stores (NQ: ROST )

151.56 -1.26 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2008 8.529 8.703 8.462 8.462 14,073,409 -0.13(-1.53%)
Jul 30, 2008 8.466 8.618 8.390 8.593 15,495,004 +0.23(+2.80%)
Jul 29, 2008 8.359 8.373 8.041 8.359 12,849,594 +0.27(+3.36%)
Jul 28, 2008 8.379 8.462 8.049 8.087 15,326,334 -0.24(-2.89%)
Jul 25, 2008 8.477 8.596 8.295 8.328 11,853,665 -0.13(-1.53%)
Jul 24, 2008 8.680 8.711 8.402 8.457 14,998,563 -0.28(-3.16%)
Jul 23, 2008 8.836 8.948 8.555 8.734 13,584,935 -0.11(-1.28%)
Jul 22, 2008 8.611 8.957 8.608 8.847 13,153,559 +0.08(+0.97%)
Jul 21, 2008 8.660 8.796 8.602 8.763 11,148,457 +0.09(+1.00%)
Jul 18, 2008 8.805 8.830 8.631 8.676 12,363,471 -0.14(-1.59%)
Jul 17, 2008 8.707 8.917 8.533 8.816 14,868,356 +0.12(+1.41%)
Jul 16, 2008 8.328 8.725 8.263 8.694 13,686,534 +0.41(+5.01%)
Jul 15, 2008 8.230 8.404 8.056 8.279 11,971,468 -0.19(-2.29%)
Jul 14, 2008 8.509 8.571 8.370 8.473 11,618,566 +0.05(+0.64%)
Jul 11, 2008 8.230 8.498 8.185 8.419 15,367,480 +0.08(+1.02%)
Jul 10, 2008 8.582 8.745 8.248 8.335 18,125,646 -0.02(-0.24%)
Jul 09, 2008 8.515 8.555 8.284 8.355 14,240,631 -0.12(-1.37%)
Jul 08, 2008 8.194 8.526 8.159 8.471 19,528,924 +0.21(+2.48%)
Jul 07, 2008 8.012 8.339 8.012 8.266 13,416,386 +0.27(+3.32%)
Jul 04, 2008 8.098 8.152 7.911 8.000 3,510,266 +0.00(+0.00%)
Jul 03, 2008 8.098 8.152 7.911 8.000 3,510,266 -0.07(-0.83%)
Jul 02, 2008 8.228 8.299 8.025 8.067 11,975,681 -0.10(-1.17%)
Jul 01, 2008 7.864 8.174 7.775 8.163 15,548,083 +0.25(+3.10%)
Jun 30, 2008 8.132 8.145 7.887 7.918 13,761,406 -0.19(-2.39%)
Jun 27, 2008 8.096 8.270 7.928 8.112 12,455,614 -0.02(-0.27%)
Jun 26, 2008 8.292 8.444 8.096 8.134 10,282,592 -0.26(-3.06%)
Jun 25, 2008 8.277 8.627 8.185 8.390 14,729,343 +0.13(+1.54%)
Jun 24, 2008 8.359 8.364 8.161 8.263 10,870,382 -0.13(-1.51%)
Jun 23, 2008 8.359 8.457 8.286 8.390 12,635,992 +0.08(+0.97%)
Jun 20, 2008 8.466 8.469 8.234 8.310 16,693,437 -0.15(-1.74%)
Jun 19, 2008 8.179 8.471 8.179 8.457 7,306,185 +0.30(+3.63%)
Jun 18, 2008 8.275 8.341 8.092 8.161 7,997,697 -0.14(-1.67%)
Jun 17, 2008 8.471 8.524 8.279 8.299 6,316,029 -0.15(-1.79%)
Jun 16, 2008 8.270 8.486 8.132 8.451 12,189,207 +0.14(+1.64%)
Jun 13, 2008 8.203 8.319 8.134 8.315 6,293,657 +0.18(+2.19%)
Jun 12, 2008 8.130 8.348 8.076 8.136 8,935,599 +0.07(+0.91%)
Jun 11, 2008 8.203 8.243 8.052 8.063 9,489,058 -0.14(-1.74%)
Jun 10, 2008 8.208 8.299 8.069 8.205 10,581,401 +0.07(+0.88%)
Jun 09, 2008 8.132 8.241 8.056 8.134 8,398,106 -0.01(-0.16%)
Jun 06, 2008 8.255 8.272 8.094 8.148 13,246,720 -0.20(-2.35%)
Jun 05, 2008 8.074 8.344 8.003 8.344 17,267,374 +0.32(+4.03%)
Jun 04, 2008 8.123 8.183 7.989 8.020 11,456,795 -0.12(-1.42%)
Jun 03, 2008 8.009 8.179 8.009 8.136 19,925,148 +0.13(+1.67%)
Jun 02, 2008 8.125 8.161 7.844 8.003 17,552,542 -0.16(-1.97%)
May 30, 2008 8.199 8.232 8.074 8.163 13,406,481 -0.04(-0.46%)
May 29, 2008 8.248 8.263 8.083 8.201 15,307,421 -0.03(-0.35%)
May 28, 2008 7.991 8.259 7.978 8.230 18,294,344 +0.25(+3.13%)
May 27, 2008 7.867 7.998 7.800 7.980 18,580,938 +0.10(+1.27%)
May 26, 2008 7.869 7.940 7.766 7.880 17,860,558 +0.00(+0.00%)
May 23, 2008 7.869 7.940 7.766 7.880 17,860,558 -0.02(-0.31%)
May 22, 2008 7.974 8.041 7.827 7.905 16,449,815 +0.30(+3.93%)
May 21, 2008 7.925 8.069 7.579 7.606 21,134,774 -0.18(-2.29%)
May 20, 2008 7.793 7.858 7.648 7.784 8,011,096 -0.06(-0.82%)
May 19, 2008 7.902 7.996 7.827 7.849 7,274,154 -0.07(-0.84%)
May 16, 2008 8.121 8.130 7.858 7.916 11,261,792 -0.32(-3.85%)
May 15, 2008 7.994 8.234 7.913 8.232 11,157,658 +0.21(+2.61%)
May 14, 2008 8.114 8.152 8.018 8.023 10,086,018 -0.09(-1.07%)
May 13, 2008 7.987 8.119 7.949 8.110 15,140,689 +0.12(+1.45%)
May 12, 2008 7.802 8.012 7.726 7.994 12,052,239 +0.20(+2.57%)
May 09, 2008 7.655 7.869 7.639 7.793 13,562,119 +0.09(+1.13%)
May 08, 2008 7.699 7.898 7.686 7.706 20,244,540 +0.17(+2.22%)
May 07, 2008 7.577 7.728 7.514 7.539 14,648,397 -0.02(-0.24%)
May 06, 2008 7.503 7.584 7.372 7.557 10,678,201 +0.06(+0.86%)
May 05, 2008 7.626 7.679 7.428 7.492 14,236,400 -0.14(-1.78%)
May 02, 2008 7.724 7.784 7.461 7.628 20,905,888 -0.04(-0.49%)
May 01, 2008 7.448 7.775 7.399 7.666 11,013,787 +0.20(+2.69%)
Apr 30, 2008 7.662 7.708 7.436 7.465 12,158,679 -0.17(-2.22%)
Apr 29, 2008 7.563 7.684 7.510 7.635 8,717,009 +0.04(+0.59%)
Apr 28, 2008 7.646 7.646 7.454 7.590 9,022,009 -0.04(-0.55%)
Apr 25, 2008 7.510 7.686 7.463 7.633 10,703,515 +0.12(+1.66%)
Apr 24, 2008 7.421 7.561 7.378 7.508 9,116,063 +0.10(+1.29%)
Apr 23, 2008 7.352 7.445 7.278 7.412 9,228,012 +0.09(+1.28%)
Apr 22, 2008 7.474 7.514 7.300 7.318 8,299,943 -0.19(-2.55%)
Apr 21, 2008 7.479 7.535 7.434 7.510 9,003,536 +0.06(+0.87%)
Apr 18, 2008 7.526 7.546 7.387 7.445 16,585,571 +0.15(+2.11%)
Apr 17, 2008 7.345 7.390 7.256 7.292 11,267,521 -0.06(-0.85%)
Apr 16, 2008 7.162 7.372 7.153 7.354 17,142,134 +0.23(+3.19%)
Apr 15, 2008 7.238 7.238 7.071 7.127 7,120,400 +0.00(+0.06%)
Apr 14, 2008 6.953 7.169 6.953 7.122 9,410,436 +0.14(+2.01%)
Apr 11, 2008 6.986 7.100 6.964 6.982 16,804,292 -0.05(-0.67%)
Apr 10, 2008 7.071 7.187 6.801 7.028 22,426,018 +0.41(+6.13%)
Apr 09, 2008 6.752 6.783 6.482 6.623 11,518,474 -0.13(-1.98%)
Apr 08, 2008 6.763 6.814 6.687 6.757 5,174,483 -0.07(-1.01%)
Apr 07, 2008 7.022 7.051 6.779 6.826 7,670,952 -0.17(-2.42%)
Apr 04, 2008 6.946 7.055 6.828 6.995 11,051,582 +0.05(+0.77%)
Apr 03, 2008 6.868 6.964 6.817 6.942 6,482,052 +0.03(+0.48%)
Apr 02, 2008 6.910 7.075 6.859 6.908 7,498,106 -0.02(-0.26%)
Apr 01, 2008 6.779 6.933 6.739 6.926 8,409,833 +0.25(+3.70%)
Mar 31, 2008 6.485 6.687 6.473 6.679 6,003,846 +0.18(+2.71%)
Mar 28, 2008 6.509 6.652 6.424 6.502 6,184,481 -0.17(-2.51%)
Mar 27, 2008 6.721 6.786 6.645 6.670 7,994,938 -0.02(-0.37%)
Mar 26, 2008 6.797 6.879 6.670 6.694 8,753,036 -0.14(-2.12%)
Mar 25, 2008 6.814 6.879 6.759 6.839 12,814,263 +0.03(+0.43%)
Mar 24, 2008 6.868 6.921 6.728 6.810 17,761,802 -0.10(-1.39%)
Mar 21, 2008 6.201 6.933 6.197 6.906 23,930,420 +0.00(+0.00%)
Mar 20, 2008 6.201 6.933 6.197 6.906 23,930,420 +0.69(+11.16%)
Mar 19, 2008 6.302 6.411 6.137 6.213 10,140,986 -0.09(-1.48%)
Mar 18, 2008 6.148 6.344 6.148 6.306 10,262,705 +0.19(+3.02%)
Mar 17, 2008 6.130 6.242 5.981 6.121 10,694,754 -0.15(-2.45%)
Mar 14, 2008 6.482 6.482 6.137 6.275 13,563,501 -0.17(-2.60%)
Mar 13, 2008 6.264 6.494 6.148 6.442 8,997,672 +0.10(+1.65%)
Mar 12, 2008 6.373 6.494 6.279 6.337 11,441,951 -0.04(-0.56%)
Mar 11, 2008 6.103 6.380 6.088 6.373 15,264,082 +0.30(+4.88%)
Mar 10, 2008 6.166 6.262 6.034 6.077 9,440,098 -0.11(-1.73%)
Mar 07, 2008 6.326 6.487 6.175 6.184 12,071,193 -0.23(-3.65%)
Mar 06, 2008 6.612 6.658 6.386 6.418 17,302,954 -0.05(-0.76%)
Mar 05, 2008 6.442 6.572 6.362 6.467 10,304,627 +0.05(+0.83%)
Mar 04, 2008 6.215 6.422 6.206 6.413 10,241,598 +0.12(+1.95%)
Mar 03, 2008 6.219 6.297 6.074 6.291 10,888,860 +0.08(+1.33%)
Feb 29, 2008 6.242 6.398 6.181 6.208 6,889,235 -0.11(-1.76%)
Feb 28, 2008 6.456 6.502 6.284 6.320 7,478,609 -0.18(-2.81%)
Feb 27, 2008 6.509 6.645 6.456 6.502 7,964,567 -0.06(-0.95%)
Feb 26, 2008 6.442 6.632 6.369 6.565 5,954,800 +0.11(+1.69%)
Feb 25, 2008 6.320 6.498 6.251 6.456 6,369,996 +0.14(+2.26%)
Feb 22, 2008 6.266 6.335 6.146 6.313 5,097,893 +0.08(+1.22%)
Feb 21, 2008 6.337 6.429 6.215 6.237 7,187,408 -0.07(-1.17%)
Feb 20, 2008 6.003 6.355 6.003 6.311 10,631,945 +0.23(+3.78%)
Feb 19, 2008 6.195 6.195 6.041 6.081 6,059,047 -0.05(-0.87%)
Feb 18, 2008 5.999 6.184 5.972 6.135 13,355,905 +0.00(+0.00%)
Feb 15, 2008 5.999 6.184 5.972 6.135 13,355,905 +0.00(+0.00%)
Feb 14, 2008 6.284 6.284 6.070 6.135 7,702,355 -0.13(-2.03%)
Feb 13, 2008 6.351 6.402 6.168 6.262 6,835,250 -0.02(-0.39%)
Feb 12, 2008 6.271 6.384 6.242 6.286 7,775,903 +0.06(+0.97%)
Feb 11, 2008 6.155 6.266 6.099 6.226 9,810,657 +0.09(+1.45%)
Feb 08, 2008 6.246 6.251 6.094 6.137 10,625,221 -0.09(-1.50%)
Feb 07, 2008 6.193 6.353 6.132 6.230 18,170,498 +0.19(+3.17%)
Feb 06, 2008 6.179 6.302 6.028 6.039 9,446,890 -0.10(-1.56%)
Feb 05, 2008 6.217 6.331 6.123 6.135 12,535,039 -0.14(-2.27%)
Feb 04, 2008 6.654 6.654 6.186 6.277 9,357,106 -0.39(-5.79%)
Feb 01, 2008 6.482 6.665 6.384 6.663 10,587,493 +0.16(+2.54%)
Jan 31, 2008 6.197 6.596 6.130 6.498 12,166,139 +0.21(+3.30%)
Jan 30, 2008 6.384 6.476 6.264 6.291 10,589,987 -0.12(-1.84%)
Jan 29, 2008 6.275 6.418 6.052 6.409 9,941,694 +0.14(+2.17%)
Jan 28, 2008 5.883 6.273 5.834 6.273 8,726,739 +0.38(+6.43%)
Jan 25, 2008 6.295 6.295 5.838 5.894 12,179,539 -0.35(-5.67%)
Jan 24, 2008 6.126 6.304 5.996 6.248 16,008,147 +0.13(+2.11%)
Jan 23, 2008 5.771 6.186 5.720 6.119 18,251,214 +0.21(+3.47%)
Jan 22, 2008 5.497 5.938 5.410 5.914 14,114,134 +0.33(+5.99%)
Jan 21, 2008 5.733 5.836 5.564 5.580 13,281,213 +0.00(+0.00%)
Jan 18, 2008 5.733 5.836 5.564 5.580 13,281,213 -0.01(-0.20%)
Jan 17, 2008 5.528 5.727 5.508 5.591 12,348,079 +0.07(+1.33%)
Jan 16, 2008 5.308 5.617 5.285 5.517 11,298,991 +0.18(+3.34%)
Jan 15, 2008 5.419 5.448 5.290 5.339 7,887,897 -0.14(-2.52%)
Jan 14, 2008 5.457 5.542 5.437 5.477 9,645,468 +0.05(+0.86%)
Jan 11, 2008 5.444 5.468 5.288 5.430 15,042,342 -0.05(-0.85%)
Jan 10, 2008 4.971 5.609 4.971 5.477 20,277,768 +0.55(+11.23%)
Jan 09, 2008 4.793 4.935 4.732 4.924 10,370,854 +0.14(+2.84%)
Jan 08, 2008 5.089 5.100 4.788 4.788 10,217,777 -0.27(-5.42%)
Jan 07, 2008 5.149 5.214 4.993 5.062 12,437,221 -0.10(-1.86%)
Jan 04, 2008 5.357 5.370 5.107 5.158 11,609,747 -0.25(-4.66%)
Jan 03, 2008 5.573 5.575 5.395 5.410 4,656,522 -0.16(-2.96%)
Jan 02, 2008 5.678 5.733 5.566 5.575 6,642,683 -0.12(-2.19%)
Jan 01, 2008 5.649 5.771 5.626 5.700 3,816,222 +0.00(+0.00%)
Dec 31, 2007 5.649 5.771 5.626 5.700 3,816,222 +0.05(+0.91%)
Dec 28, 2007 5.660 5.695 5.582 5.649 2,526,112 +0.02(+0.40%)
Dec 27, 2007 5.606 5.698 5.593 5.626 3,128,640 -0.06(-0.98%)
Dec 26, 2007 5.762 5.762 5.602 5.682 3,514,267 -0.12(-2.07%)
Dec 24, 2007 5.720 5.831 5.720 5.802 2,468,045 +0.03(+0.58%)
Dec 21, 2007 5.780 5.874 5.635 5.769 33,550,618 +0.06(+1.05%)
Dec 20, 2007 5.548 5.709 5.515 5.709 6,921,840 +0.21(+3.77%)
Dec 19, 2007 5.531 5.609 5.444 5.502 12,171,119 -0.05(-0.84%)
Dec 18, 2007 5.649 5.671 5.452 5.548 8,659,570 -0.06(-1.03%)
Dec 17, 2007 5.528 5.658 5.490 5.606 7,903,055 +0.03(+0.56%)
Dec 14, 2007 5.653 5.658 5.546 5.575 5,323,509 -0.10(-1.84%)
Dec 13, 2007 5.805 5.883 5.653 5.680 9,264,820 -0.12(-2.15%)
Dec 12, 2007 5.943 6.028 5.711 5.805 6,867,047 -0.02(-0.27%)
Dec 11, 2007 6.123 6.157 5.800 5.820 8,524,119 -0.31(-5.02%)
Dec 10, 2007 6.175 6.181 6.088 6.128 4,077,425 -0.01(-0.18%)
Dec 07, 2007 6.128 6.215 6.092 6.139 5,461,297 +0.02(+0.36%)
Dec 06, 2007 6.019 6.123 5.896 6.117 9,240,043 +0.15(+2.50%)
Dec 05, 2007 6.019 6.043 5.916 5.967 4,682,056 +0.04(+0.71%)
Dec 04, 2007 5.843 5.963 5.805 5.925 6,925,209 +0.03(+0.49%)
Dec 03, 2007 5.823 5.985 5.820 5.896 5,573,448 +0.02(+0.27%)
Nov 30, 2007 5.809 5.974 5.756 5.880 8,318,600 +0.12(+2.13%)
Nov 29, 2007 5.778 5.827 5.671 5.758 5,976,226 -0.07(-1.26%)
Nov 28, 2007 5.849 5.934 5.805 5.831 11,465,871 +0.06(+1.00%)
Nov 27, 2007 5.809 5.898 5.709 5.773 5,535,016 +0.01(+0.12%)
Nov 26, 2007 5.918 5.974 5.767 5.767 6,577,945 -0.08(-1.33%)
Nov 23, 2007 5.865 5.912 5.798 5.845 2,578,801 +0.04(+0.77%)
Nov 21, 2007 5.666 5.885 5.602 5.800 7,206,411 +0.06(+1.05%)
Nov 20, 2007 5.785 6.012 5.640 5.740 11,573,912 +0.17(+3.04%)
Nov 19, 2007 5.724 5.728 5.546 5.571 6,053,502 -0.23(-3.88%)
Nov 16, 2007 5.796 5.860 5.606 5.796 9,773,324 +0.05(+0.81%)
Nov 15, 2007 5.807 5.885 5.702 5.749 6,221,096 -0.09(-1.56%)
Nov 14, 2007 6.061 6.063 5.818 5.840 5,650,881 -0.21(-3.39%)
Nov 13, 2007 5.827 6.190 5.796 6.045 10,835,001 +0.26(+4.43%)
Nov 12, 2007 5.586 5.983 5.568 5.789 11,799,218 +0.21(+3.71%)
Nov 09, 2007 5.595 5.698 5.477 5.582 10,142,260 -0.10(-1.84%)
Nov 08, 2007 5.653 5.807 5.484 5.687 10,618,617 +0.02(+0.28%)
Nov 07, 2007 5.662 5.765 5.595 5.671 10,037,506 -0.09(-1.55%)
Nov 06, 2007 5.684 5.769 5.635 5.760 6,859,309 +0.10(+1.77%)
Nov 05, 2007 5.658 5.702 5.602 5.660 5,287,522 -0.10(-1.67%)
Nov 02, 2007 5.778 5.807 5.597 5.756 7,862,591 +0.05(+0.82%)
Nov 01, 2007 5.970 5.979 5.700 5.709 8,227,749 -0.31(-5.22%)
Oct 31, 2007 6.019 6.108 5.950 6.023 8,841,061 +0.04(+0.75%)
Oct 30, 2007 5.907 5.990 5.872 5.979 5,099,759 +0.03(+0.45%)
Oct 29, 2007 5.907 6.019 5.905 5.952 4,852,270 +0.06(+1.06%)
Oct 26, 2007 5.938 5.938 5.796 5.889 4,870,999 +0.05(+0.92%)
Oct 25, 2007 5.916 6.054 5.762 5.836 8,215,085 -0.08(-1.28%)
Oct 24, 2007 5.811 5.923 5.753 5.912 9,402,648 +0.06(+1.07%)
Oct 23, 2007 5.952 6.014 5.760 5.849 8,835,346 -0.17(-2.81%)
Oct 22, 2007 5.818 6.144 5.807 6.019 7,383,102 +0.19(+3.29%)
Oct 19, 2007 6.061 6.063 5.825 5.827 9,232,583 -0.23(-3.83%)
Oct 18, 2007 6.159 6.175 5.985 6.059 5,736,013 -0.11(-1.81%)
Oct 17, 2007 6.237 6.262 6.057 6.170 8,590,619 +0.01(+0.11%)
Oct 16, 2007 6.302 6.322 6.146 6.164 7,774,230 -0.10(-1.67%)
Oct 15, 2007 6.420 6.453 6.201 6.268 9,697,892 -0.20(-3.03%)
Oct 12, 2007 6.487 6.576 6.413 6.465 8,243,172 +0.03(+0.52%)
Oct 11, 2007 6.266 6.563 6.266 6.431 15,575,789 +0.26(+4.19%)
Oct 10, 2007 6.023 6.190 6.023 6.173 6,396,804 +0.13(+2.18%)
Oct 09, 2007 6.126 6.168 5.990 6.041 6,233,975 -0.09(-1.49%)
Oct 08, 2007 6.157 6.157 6.081 6.132 7,362,462 +0.00(+0.00%)
Oct 05, 2007 5.965 6.235 5.936 6.132 8,664,531 +0.18(+3.03%)
Oct 04, 2007 6.014 6.074 5.927 5.952 4,584,481 -0.06(-1.07%)
Oct 03, 2007 5.979 6.173 5.979 6.016 7,445,314 +0.02(+0.41%)
Oct 02, 2007 5.798 6.001 5.796 5.992 5,585,040 +0.17(+2.99%)
Oct 01, 2007 5.713 5.831 5.666 5.818 7,124,406 +0.10(+1.79%)
Sep 28, 2007 5.724 5.787 5.684 5.716 4,905,685 +0.00(+0.00%)
Sep 27, 2007 5.742 5.776 5.691 5.716 4,176,454 -0.01(-0.23%)
Sep 26, 2007 5.729 5.796 5.684 5.729 3,579,324 +0.01(+0.16%)
Sep 25, 2007 5.762 5.767 5.658 5.720 8,263,444 -0.07(-1.23%)
Sep 24, 2007 5.907 5.907 5.791 5.791 5,990,864 -0.12(-2.11%)
Sep 21, 2007 5.794 5.985 5.787 5.916 14,246,400 +0.02(+0.26%)
Sep 20, 2007 6.072 6.083 5.872 5.901 7,533,622 -0.18(-2.90%)
Sep 19, 2007 6.199 6.239 6.037 6.077 5,751,794 -0.10(-1.66%)
Sep 18, 2007 5.880 6.193 5.860 6.179 8,369,871 +0.35(+5.92%)
Sep 17, 2007 5.907 5.932 5.823 5.834 8,198,922 -0.10(-1.69%)
Sep 14, 2007 5.849 5.974 5.800 5.934 5,096,354 +0.02(+0.41%)
Sep 13, 2007 5.909 5.990 5.827 5.909 5,894,459 +0.06(+0.95%)
Sep 12, 2007 5.938 5.954 5.838 5.854 6,382,933 -0.12(-2.02%)
Sep 11, 2007 5.878 5.990 5.854 5.974 7,046,816 +0.14(+2.41%)
Sep 10, 2007 5.954 5.985 5.805 5.834 6,254,934 -0.08(-1.32%)
Sep 07, 2007 6.003 6.068 5.903 5.912 6,866,348 -0.14(-2.39%)
Sep 06, 2007 6.074 6.175 5.918 6.057 7,184,721 +0.06(+1.00%)
Sep 05, 2007 6.045 6.045 5.898 5.996 11,656,468 -0.10(-1.61%)
Sep 04, 2007 6.181 6.190 6.068 6.094 11,467,880 -0.11(-1.76%)
Aug 31, 2007 6.146 6.242 6.037 6.204 7,623,952 +0.12(+1.94%)
Aug 30, 2007 6.005 6.193 5.965 6.086 8,204,045 +0.04(+0.66%)
Aug 29, 2007 5.952 6.066 5.863 6.045 11,070,804 +0.12(+2.03%)
Aug 28, 2007 5.941 5.994 5.887 5.925 8,604,741 -0.04(-0.71%)
Aug 27, 2007 6.177 6.230 5.963 5.967 9,546,287 -0.26(-4.15%)
Aug 24, 2007 5.918 6.233 5.905 6.226 10,626,172 +0.31(+5.16%)
Aug 23, 2007 5.990 6.077 5.907 5.921 8,621,241 -0.11(-1.88%)
Aug 22, 2007 6.019 6.159 5.965 6.034 10,505,350 -0.07(-1.17%)
Aug 21, 2007 6.106 6.155 5.967 6.106 10,419,667 +0.02(+0.29%)
Aug 20, 2007 6.115 6.246 5.990 6.088 19,639,896 -0.05(-0.80%)
Aug 17, 2007 6.122 6.150 5.903 6.137 14,398,090 +0.17(+2.88%)
Aug 16, 2007 5.814 5.983 5.776 5.965 17,103,070 +0.14(+2.49%)
Aug 15, 2007 6.045 6.077 5.769 5.820 13,798,636 -0.24(-3.94%)
Aug 14, 2007 6.264 6.284 6.045 6.059 12,247,377 -0.21(-3.41%)
Aug 13, 2007 6.362 6.652 6.226 6.273 8,808,959 -0.05(-0.74%)
Aug 10, 2007 6.279 6.558 6.166 6.320 8,502,496 -0.01(-0.21%)
Aug 09, 2007 6.774 6.777 6.246 6.333 15,013,959 -0.36(-5.36%)
Aug 08, 2007 6.558 6.801 6.478 6.692 10,377,004 +0.19(+2.98%)
Aug 07, 2007 6.188 6.500 6.172 6.498 12,180,194 +0.28(+4.48%)
Aug 06, 2007 6.197 6.233 6.086 6.219 17,586,430 +0.07(+1.16%)
Aug 03, 2007 6.168 6.527 6.148 6.148 14,425,962 -0.38(-5.77%)
Aug 02, 2007 6.480 6.572 6.449 6.525 7,352,853 +0.05(+0.72%)
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.