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

Ross Stores (NQ: ROST )

144.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 30, 2009 6.563 6.563 6.273 6.359 15,571,491 -0.15(-2.32%)
Jan 29, 2009 6.669 6.699 6.470 6.511 11,728,432 -0.19(-2.87%)
Jan 28, 2009 6.800 6.859 6.623 6.703 16,451,194 +0.01(+0.13%)
Jan 27, 2009 6.867 6.900 6.684 6.694 8,874,884 -0.14(-2.12%)
Jan 26, 2009 6.759 6.904 6.710 6.839 10,732,810 +0.09(+1.38%)
Jan 23, 2009 6.653 6.846 6.627 6.746 9,917,897 -0.02(-0.26%)
Jan 22, 2009 6.604 6.876 6.535 6.764 11,638,605 +0.06(+0.84%)
Jan 21, 2009 6.485 6.729 6.400 6.707 13,290,682 +0.32(+5.08%)
Jan 20, 2009 6.636 6.651 6.359 6.383 9,175,274 -0.28(-4.25%)
Jan 16, 2009 6.677 6.729 6.491 6.666 11,692,269 +0.08(+1.15%)
Jan 15, 2009 6.297 6.733 6.273 6.591 10,316,890 +0.27(+4.20%)
Jan 14, 2009 6.403 6.457 6.275 6.325 12,944,359 -0.08(-1.32%)
Jan 13, 2009 6.377 6.522 6.323 6.409 9,788,261 +0.03(+0.47%)
Jan 12, 2009 6.448 6.537 6.327 6.379 10,430,727 -0.11(-1.63%)
Jan 09, 2009 6.848 6.895 6.431 6.485 10,125,878 -0.34(-5.00%)
Jan 08, 2009 6.716 6.902 6.472 6.826 14,341,250 +0.25(+3.81%)
Jan 07, 2009 6.383 6.617 6.323 6.576 9,756,100 +0.09(+1.33%)
Jan 06, 2009 6.591 6.614 6.398 6.489 8,499,138 -0.05(-0.83%)
Jan 05, 2009 6.595 6.640 6.457 6.543 7,283,211 -0.12(-1.75%)
Jan 02, 2009 6.435 6.679 6.388 6.660 5,902,428 +0.23(+3.63%)
Dec 31, 2008 6.392 6.487 6.326 6.426 8,299,993 +0.05(+0.71%)
Dec 30, 2008 6.221 6.390 6.145 6.381 4,729,835 +0.22(+3.62%)
Dec 29, 2008 6.269 6.301 6.089 6.158 4,916,739 -0.16(-2.46%)
Dec 26, 2008 6.288 6.333 6.100 6.314 2,630,231 +0.05(+0.86%)
Dec 24, 2008 6.184 6.305 6.167 6.260 2,248,327 +0.09(+1.51%)
Dec 23, 2008 6.206 6.385 6.098 6.167 5,042,627 -0.10(-1.59%)
Dec 22, 2008 6.338 6.338 6.113 6.266 13,190,937 -0.05(-0.75%)
Dec 19, 2008 6.500 6.509 6.169 6.314 29,890,388 -0.12(-1.88%)
Dec 18, 2008 6.400 6.558 6.299 6.435 9,923,467 +0.03(+0.40%)
Dec 17, 2008 6.305 6.580 6.236 6.409 12,340,582 +0.02(+0.24%)
Dec 16, 2008 6.163 6.394 5.970 6.394 8,426,414 +0.44(+7.33%)
Dec 15, 2008 6.057 6.208 5.862 5.957 7,449,681 -0.09(-1.43%)
Dec 12, 2008 5.746 6.078 5.746 6.044 9,925,526 +0.15(+2.57%)
Dec 11, 2008 6.171 6.258 5.808 5.893 7,875,926 -0.28(-4.59%)
Dec 10, 2008 5.923 6.279 5.882 6.176 10,393,606 +0.27(+4.54%)
Dec 09, 2008 6.109 6.370 5.888 5.908 9,613,830 -0.31(-4.97%)
Dec 08, 2008 6.336 6.485 6.124 6.217 10,581,815 -0.12(-1.94%)
Dec 05, 2008 6.078 6.366 5.802 6.340 11,787,819 +0.32(+5.31%)
Dec 04, 2008 5.514 6.178 5.514 6.020 14,005,040 +0.40(+7.12%)
Dec 03, 2008 5.367 5.637 5.125 5.620 10,110,843 +0.34(+6.34%)
Dec 02, 2008 5.300 5.423 5.071 5.285 11,225,382 +0.07(+1.37%)
Dec 01, 2008 5.573 5.696 5.196 5.214 10,831,927 -0.51(-8.98%)
Nov 28, 2008 5.908 5.979 5.646 5.728 4,983,180 -0.20(-3.39%)
Nov 26, 2008 5.469 6.124 5.469 5.929 14,323,226 +0.37(+6.73%)
Nov 25, 2008 5.486 5.583 5.270 5.555 18,450,376 +0.14(+2.51%)
Nov 24, 2008 5.164 5.482 5.082 5.419 19,101,508 +0.31(+6.00%)
Nov 21, 2008 4.918 5.112 4.691 5.112 21,338,312 +0.34(+7.01%)
Nov 20, 2008 5.026 5.229 4.756 4.777 14,564,090 -0.30(-5.96%)
Nov 19, 2008 5.573 5.573 5.039 5.080 21,863,952 -0.43(-7.77%)
Nov 18, 2008 5.458 5.609 5.227 5.508 14,185,781 +0.02(+0.35%)
Nov 17, 2008 5.646 5.737 5.488 5.488 12,428,726 -0.18(-3.20%)
Nov 14, 2008 6.052 6.106 5.661 5.670 11,699,898 -0.47(-7.61%)
Nov 13, 2008 5.743 6.137 5.432 6.137 17,947,534 +0.44(+7.74%)
Nov 12, 2008 5.867 5.890 5.689 5.696 12,241,466 -0.29(-4.91%)
Nov 11, 2008 6.128 6.229 5.900 5.990 9,079,529 -0.19(-3.08%)
Nov 10, 2008 6.450 6.513 6.119 6.180 7,760,715 -0.15(-2.32%)
Nov 07, 2008 6.407 6.506 6.208 6.327 7,261,986 -0.04(-0.61%)
Nov 06, 2008 6.470 6.800 6.308 6.366 11,255,665 -0.12(-1.80%)
Nov 05, 2008 6.744 6.805 6.424 6.483 13,046,964 -0.35(-5.18%)
Nov 04, 2008 6.658 6.911 6.506 6.837 14,592,060 +0.16(+2.43%)
Nov 03, 2008 6.900 7.202 6.653 6.675 11,446,719 -0.39(-5.54%)
Oct 31, 2008 6.911 7.133 6.777 7.066 12,227,411 +0.23(+3.38%)
Oct 30, 2008 7.025 7.220 6.718 6.835 12,881,558 -0.13(-1.83%)
Oct 29, 2008 6.813 7.293 6.679 6.962 11,832,332 +0.12(+1.70%)
Oct 28, 2008 6.169 6.865 5.970 6.846 16,063,508 +0.80(+13.23%)
Oct 27, 2008 6.182 6.465 6.009 6.046 10,356,800 -0.18(-2.81%)
Oct 24, 2008 5.947 6.329 5.895 6.221 10,306,759 -0.06(-1.00%)
Oct 23, 2008 6.388 6.420 6.052 6.284 18,773,864 -0.08(-1.19%)
Oct 22, 2008 6.366 6.455 6.184 6.359 13,770,912 -0.13(-2.03%)
Oct 21, 2008 6.362 6.604 6.336 6.491 13,453,770 +0.06(+0.94%)
Oct 20, 2008 6.346 6.472 6.262 6.431 13,849,904 +0.16(+2.62%)
Oct 17, 2008 6.158 6.353 6.089 6.266 20,061,614 -0.06(-1.02%)
Oct 16, 2008 5.905 6.346 5.707 6.331 17,853,896 +0.47(+8.08%)
Oct 15, 2008 6.372 6.411 5.836 5.858 19,418,352 -0.62(-9.55%)
Oct 14, 2008 6.653 6.714 6.295 6.476 22,246,280 +0.05(+0.74%)
Oct 13, 2008 6.316 6.429 6.208 6.429 12,734,273 +0.32(+5.24%)
Oct 10, 2008 5.793 6.359 5.434 6.109 23,070,284 +0.06(+0.96%)
Oct 09, 2008 6.465 6.790 5.998 6.050 23,777,114 -0.57(-8.59%)
Oct 08, 2008 6.394 6.893 6.275 6.619 17,427,752 +0.05(+0.79%)
Oct 07, 2008 7.086 7.200 6.552 6.567 14,212,396 -0.43(-6.09%)
Oct 06, 2008 7.001 7.040 6.550 6.993 21,157,638 -0.30(-4.06%)
Oct 03, 2008 7.542 7.611 7.233 7.289 12,358,588 -0.14(-1.89%)
Oct 02, 2008 7.883 7.950 7.388 7.429 15,304,789 -0.46(-5.81%)
Oct 01, 2008 8.009 8.031 7.795 7.888 10,613,477 -0.07(-0.87%)
Sep 30, 2008 8.032 8.099 7.780 7.957 17,177,310 +0.13(+1.69%)
Sep 29, 2008 7.855 7.922 7.734 7.825 19,463,328 -0.15(-1.90%)
Sep 26, 2008 7.717 7.985 7.695 7.976 9,618,997 +0.17(+2.19%)
Sep 25, 2008 7.656 7.903 7.598 7.806 9,220,694 +0.18(+2.35%)
Sep 24, 2008 7.818 7.825 7.613 7.626 10,963,200 -0.16(-2.03%)
Sep 23, 2008 7.745 7.901 7.704 7.784 11,847,303 +0.05(+0.59%)
Sep 22, 2008 7.961 8.091 7.687 7.739 13,581,537 -0.35(-4.38%)
Sep 19, 2008 8.413 8.571 7.994 8.093 17,919,176 +0.00(+0.05%)
Sep 18, 2008 8.106 8.156 7.736 8.089 23,695,452 +0.00(+0.00%)
Sep 17, 2008 8.473 8.473 8.074 8.089 25,221,336 -0.43(-5.07%)
Sep 16, 2008 8.162 8.597 7.976 8.521 17,899,070 +0.28(+3.38%)
Sep 15, 2008 8.199 8.569 8.188 8.242 15,207,241 -0.20(-2.33%)
Sep 12, 2008 8.646 8.646 8.313 8.439 17,217,526 -0.28(-3.17%)
Sep 11, 2008 8.577 8.759 8.517 8.716 17,419,604 -0.14(-1.59%)
Sep 10, 2008 8.724 8.936 8.495 8.856 16,689,486 +0.22(+2.50%)
Sep 09, 2008 8.906 8.975 8.627 8.640 18,461,998 -0.29(-3.24%)
Sep 08, 2008 8.783 8.984 8.763 8.930 20,107,316 +0.24(+2.74%)
Sep 05, 2008 8.491 8.711 8.419 8.692 14,292,948 +0.13(+1.46%)
Sep 04, 2008 8.722 8.796 8.515 8.566 14,511,712 -0.11(-1.30%)
Sep 03, 2008 8.735 8.778 8.551 8.679 14,489,432 -0.02(-0.27%)
Sep 02, 2008 8.711 8.958 8.633 8.703 16,619,805 +0.01(+0.12%)
Aug 29, 2008 8.649 8.741 8.616 8.692 11,439,442 -0.01(-0.12%)
Aug 28, 2008 8.614 8.710 8.562 8.703 9,867,471 +0.14(+1.69%)
Aug 27, 2008 8.586 8.666 8.486 8.558 12,026,957 -0.02(-0.25%)
Aug 26, 2008 8.435 8.588 8.370 8.579 8,861,459 +0.14(+1.64%)
Aug 25, 2008 8.458 8.569 8.387 8.441 11,596,293 -0.10(-1.21%)
Aug 22, 2008 8.458 8.575 8.281 8.545 15,730,924 +0.14(+1.65%)
Aug 21, 2008 8.205 8.426 8.143 8.406 9,680,304 +0.19(+2.26%)
Aug 20, 2008 8.324 8.441 8.015 8.221 14,108,056 -0.07(-0.86%)
Aug 19, 2008 8.352 8.409 8.184 8.292 10,480,533 -0.13(-1.54%)
Aug 18, 2008 8.560 8.709 8.344 8.422 9,870,252 -0.08(-0.92%)
Aug 15, 2008 8.419 8.610 8.415 8.499 9,629,328 +0.10(+1.16%)
Aug 14, 2008 8.136 8.592 8.108 8.402 12,655,373 +0.19(+2.34%)
Aug 13, 2008 8.251 8.346 8.056 8.210 12,967,009 -0.08(-0.94%)
Aug 12, 2008 8.499 8.538 8.205 8.288 14,593,360 -0.23(-2.69%)
Aug 11, 2008 8.575 8.960 8.478 8.517 19,349,518 -0.04(-0.43%)
Aug 08, 2008 8.149 8.618 8.149 8.553 15,946,677 +0.21(+2.57%)
Aug 07, 2008 8.335 8.456 8.178 8.339 12,150,584 -0.04(-0.44%)
Aug 06, 2008 8.422 8.504 8.275 8.376 10,235,862 -0.08(-0.95%)
Aug 05, 2008 8.318 8.515 8.294 8.456 15,761,582 +0.22(+2.73%)
Aug 04, 2008 8.177 8.281 8.074 8.231 12,829,796 +0.07(+0.87%)
Aug 01, 2008 8.363 8.363 8.082 8.160 11,168,368 -0.05(-0.55%)
Jul 31, 2008 8.270 8.439 8.205 8.205 14,513,211 -0.13(-1.53%)
Jul 30, 2008 8.210 8.357 8.136 8.333 15,979,232 +0.23(+2.80%)
Jul 29, 2008 8.106 8.119 7.797 8.106 13,251,151 +0.26(+3.36%)
Jul 28, 2008 8.125 8.205 7.806 7.842 15,805,291 -0.23(-2.89%)
Jul 25, 2008 8.221 8.335 8.043 8.076 12,224,099 -0.13(-1.53%)
Jul 24, 2008 8.417 8.448 8.147 8.201 15,467,276 -0.27(-3.16%)
Jul 23, 2008 8.569 8.677 8.296 8.469 14,009,472 -0.11(-1.28%)
Jul 22, 2008 8.350 8.685 8.347 8.579 13,564,615 +0.08(+0.97%)
Jul 21, 2008 8.398 8.530 8.342 8.497 11,496,853 +0.08(+1.00%)
Jul 18, 2008 8.538 8.562 8.370 8.413 12,749,836 -0.14(-1.59%)
Jul 17, 2008 8.443 8.646 8.275 8.549 15,333,000 +0.12(+1.41%)
Jul 16, 2008 8.076 8.460 8.013 8.430 14,114,246 +0.40(+5.01%)
Jul 15, 2008 7.981 8.149 7.812 8.028 12,345,583 -0.19(-2.29%)
Jul 14, 2008 8.251 8.311 8.117 8.216 11,981,653 +0.05(+0.64%)
Jul 11, 2008 7.981 8.240 7.937 8.164 15,847,722 +0.08(+1.02%)
Jul 10, 2008 8.322 8.480 7.998 8.082 18,692,082 -0.02(-0.24%)
Jul 09, 2008 8.257 8.296 8.032 8.102 14,685,658 -0.11(-1.37%)
Jul 08, 2008 7.946 8.268 7.911 8.214 20,139,214 +0.20(+2.48%)
Jul 07, 2008 7.769 8.087 7.769 8.015 13,835,655 +0.26(+3.32%)
Jul 04, 2008 7.853 7.905 7.671 7.758 3,619,964 +0.00(+0.00%)
Jul 03, 2008 7.853 7.905 7.671 7.758 3,619,964 -0.06(-0.83%)
Jul 02, 2008 7.978 8.048 7.782 7.823 12,349,927 -0.09(-1.17%)
Jul 01, 2008 7.626 7.927 7.540 7.916 16,033,969 +0.24(+3.10%)
Jun 30, 2008 7.885 7.898 7.648 7.678 14,191,458 -0.19(-2.39%)
Jun 27, 2008 7.851 8.020 7.688 7.866 12,844,859 -0.02(-0.27%)
Jun 26, 2008 8.041 8.188 7.851 7.888 10,603,928 -0.25(-3.06%)
Jun 25, 2008 8.026 8.365 7.937 8.136 15,189,643 +0.12(+1.54%)
Jun 24, 2008 8.106 8.110 7.914 8.013 11,210,088 -0.12(-1.51%)
Jun 23, 2008 8.106 8.201 8.035 8.136 13,030,874 +0.08(+0.97%)
Jun 20, 2008 8.210 8.212 7.985 8.058 17,215,116 -0.14(-1.74%)
Jun 19, 2008 7.931 8.214 7.931 8.201 7,534,507 +0.29(+3.63%)
Jun 18, 2008 8.024 8.089 7.847 7.914 8,247,629 -0.13(-1.67%)
Jun 17, 2008 8.214 8.266 8.028 8.048 6,513,408 -0.15(-1.79%)
Jun 16, 2008 8.020 8.229 7.885 8.195 12,570,126 +0.13(+1.64%)
Jun 13, 2008 7.955 8.067 7.888 8.063 6,490,337 +0.17(+2.19%)
Jun 12, 2008 7.883 8.095 7.831 7.890 9,214,842 +0.07(+0.91%)
Jun 11, 2008 7.955 7.994 7.808 7.818 9,785,597 -0.14(-1.74%)
Jun 10, 2008 7.959 8.048 7.825 7.957 10,912,076 +0.07(+0.88%)
Jun 09, 2008 7.885 7.991 7.812 7.888 8,660,552 -0.01(-0.16%)
Jun 06, 2008 8.004 8.022 7.849 7.901 13,660,687 -0.19(-2.35%)
Jun 05, 2008 7.829 8.091 7.760 8.091 17,806,990 +0.31(+4.03%)
Jun 04, 2008 7.877 7.935 7.747 7.777 11,814,827 -0.11(-1.42%)
Jun 03, 2008 7.767 7.931 7.767 7.890 20,547,820 +0.13(+1.67%)
Jun 02, 2008 7.879 7.914 7.607 7.760 18,101,070 -0.16(-1.97%)
May 30, 2008 7.950 7.983 7.829 7.916 13,825,441 -0.04(-0.46%)
May 29, 2008 7.998 8.013 7.838 7.952 15,785,786 -0.03(-0.35%)
May 28, 2008 7.749 8.009 7.736 7.981 18,866,052 +0.24(+3.13%)
May 27, 2008 7.628 7.756 7.563 7.739 19,161,602 +0.10(+1.27%)
May 26, 2008 7.630 7.700 7.531 7.641 18,418,710 +0.00(+0.00%)
May 23, 2008 7.630 7.700 7.531 7.641 18,418,710 -0.02(-0.31%)
May 22, 2008 7.732 7.797 7.589 7.665 16,963,880 +0.29(+3.93%)
May 21, 2008 7.684 7.825 7.349 7.375 21,795,248 -0.17(-2.29%)
May 20, 2008 7.557 7.620 7.416 7.548 8,261,447 -0.06(-0.82%)
May 19, 2008 7.663 7.754 7.589 7.611 7,501,476 -0.06(-0.84%)
May 16, 2008 7.875 7.883 7.620 7.676 11,613,730 -0.31(-3.85%)
May 15, 2008 7.751 7.985 7.674 7.983 11,506,341 +0.20(+2.61%)
May 14, 2008 7.868 7.905 7.775 7.780 10,401,212 -0.08(-1.07%)
May 13, 2008 7.745 7.873 7.708 7.864 15,613,844 +0.11(+1.45%)
May 12, 2008 7.566 7.769 7.492 7.751 12,428,878 +0.19(+2.57%)
May 09, 2008 7.423 7.630 7.408 7.557 13,985,943 +0.08(+1.13%)
May 08, 2008 7.466 7.659 7.453 7.473 20,877,192 +0.16(+2.22%)
May 07, 2008 7.347 7.494 7.287 7.311 15,106,167 -0.02(-0.24%)
May 06, 2008 7.276 7.354 7.148 7.328 11,011,900 +0.06(+0.86%)
May 05, 2008 7.395 7.447 7.202 7.265 14,681,296 -0.13(-1.78%)
May 02, 2008 7.490 7.548 7.235 7.397 21,559,208 -0.04(-0.49%)
May 01, 2008 7.222 7.540 7.174 7.434 11,357,974 +0.19(+2.69%)
Apr 30, 2008 7.429 7.475 7.211 7.239 12,538,645 -0.16(-2.22%)
Apr 29, 2008 7.334 7.451 7.282 7.403 8,989,420 +0.04(+0.59%)
Apr 28, 2008 7.414 7.414 7.228 7.360 9,303,952 -0.04(-0.55%)
Apr 25, 2008 7.282 7.453 7.237 7.401 11,038,006 +0.12(+1.66%)
Apr 24, 2008 7.196 7.332 7.155 7.280 9,400,945 +0.09(+1.29%)
Apr 23, 2008 7.129 7.220 7.058 7.187 9,516,392 +0.09(+1.28%)
Apr 22, 2008 7.248 7.286 7.079 7.097 8,559,321 -0.19(-2.55%)
Apr 21, 2008 7.252 7.306 7.209 7.282 9,284,901 +0.06(+0.87%)
Apr 18, 2008 7.298 7.317 7.164 7.220 17,103,878 +0.15(+2.11%)
Apr 17, 2008 7.122 7.166 7.036 7.071 11,619,637 -0.06(-0.85%)
Apr 16, 2008 6.945 7.148 6.937 7.131 17,677,836 +0.22(+3.19%)
Apr 15, 2008 7.019 7.019 6.857 6.911 7,342,917 +0.00(+0.06%)
Apr 14, 2008 6.742 6.952 6.742 6.906 9,704,518 +0.14(+2.01%)
Apr 11, 2008 6.774 6.885 6.753 6.770 17,329,434 -0.05(-0.67%)
Apr 10, 2008 6.857 6.969 6.595 6.816 23,126,844 +0.39(+6.13%)
Apr 09, 2008 6.547 6.578 6.286 6.422 11,878,433 -0.13(-1.98%)
Apr 08, 2008 6.558 6.608 6.485 6.552 5,336,189 -0.07(-1.01%)
Apr 07, 2008 6.809 6.837 6.573 6.619 7,910,674 -0.16(-2.42%)
Apr 04, 2008 6.736 6.841 6.621 6.783 11,396,950 +0.05(+0.77%)
Apr 03, 2008 6.660 6.753 6.610 6.731 6,684,620 +0.03(+0.48%)
Apr 02, 2008 6.701 6.861 6.651 6.699 7,732,426 -0.02(-0.26%)
Apr 01, 2008 6.573 6.723 6.535 6.716 8,672,644 +0.24(+3.70%)
Mar 31, 2008 6.288 6.485 6.277 6.476 6,191,470 +0.17(+2.71%)
Mar 28, 2008 6.312 6.450 6.230 6.305 6,377,749 -0.16(-2.51%)
Mar 27, 2008 6.517 6.580 6.444 6.467 8,244,784 -0.02(-0.37%)
Mar 26, 2008 6.591 6.671 6.467 6.491 9,026,573 -0.14(-2.12%)
Mar 25, 2008 6.608 6.671 6.554 6.632 13,214,715 +0.03(+0.43%)
Mar 24, 2008 6.660 6.712 6.524 6.604 18,316,868 -0.09(-1.39%)
Mar 21, 2008 6.014 6.723 6.009 6.697 24,678,260 +0.00(+0.00%)
Mar 20, 2008 6.014 6.723 6.009 6.697 24,678,260 +0.67(+11.16%)
Mar 19, 2008 6.111 6.217 5.951 6.024 10,457,897 -0.09(-1.48%)
Mar 18, 2008 5.962 6.152 5.962 6.115 10,583,420 +0.18(+3.02%)
Mar 17, 2008 5.944 6.052 5.800 5.936 11,028,971 -0.15(-2.45%)
Mar 14, 2008 6.286 6.286 5.951 6.085 13,987,368 -0.16(-2.60%)
Mar 13, 2008 6.074 6.297 5.962 6.247 9,278,855 +0.10(+1.65%)
Mar 12, 2008 6.180 6.297 6.089 6.145 11,799,519 -0.03(-0.56%)
Mar 11, 2008 5.918 6.186 5.903 6.180 15,741,093 +0.29(+4.88%)
Mar 10, 2008 5.979 6.072 5.851 5.893 9,735,106 -0.10(-1.73%)
Mar 07, 2008 6.135 6.290 5.988 5.996 12,448,424 -0.23(-3.65%)
Mar 06, 2008 6.411 6.457 6.193 6.223 17,843,680 -0.05(-0.76%)
Mar 05, 2008 6.247 6.372 6.169 6.271 10,626,652 +0.05(+0.83%)
Mar 04, 2008 6.027 6.228 6.018 6.219 10,561,654 +0.12(+1.95%)
Mar 03, 2008 6.031 6.106 5.890 6.100 11,229,143 +0.08(+1.33%)
Feb 29, 2008 6.052 6.204 5.994 6.020 7,104,528 -0.11(-1.76%)
Feb 28, 2008 6.260 6.305 6.094 6.128 7,712,320 -0.18(-2.81%)
Feb 27, 2008 6.312 6.444 6.260 6.305 8,213,464 -0.06(-0.95%)
Feb 26, 2008 6.247 6.431 6.176 6.366 6,140,891 +0.11(+1.69%)
Feb 25, 2008 6.128 6.301 6.061 6.260 6,569,062 +0.14(+2.26%)
Feb 22, 2008 6.076 6.143 5.960 6.122 5,257,205 +0.07(+1.22%)
Feb 21, 2008 6.145 6.234 6.027 6.048 7,412,019 -0.07(-1.17%)
Feb 20, 2008 5.821 6.163 5.821 6.119 10,964,199 +0.22(+3.78%)
Feb 19, 2008 6.007 6.007 5.858 5.897 6,248,395 -0.05(-0.87%)
Feb 18, 2008 5.817 5.996 5.791 5.949 13,773,285 +0.00(+0.00%)
Feb 15, 2008 5.817 5.996 5.791 5.949 13,773,285 +0.00(+0.00%)
Feb 14, 2008 6.094 6.094 5.886 5.949 7,943,057 -0.12(-2.03%)
Feb 13, 2008 6.158 6.208 5.981 6.072 7,048,856 -0.02(-0.39%)
Feb 12, 2008 6.081 6.191 6.052 6.096 8,018,904 +0.06(+0.97%)
Feb 11, 2008 5.968 6.076 5.914 6.037 10,117,246 +0.09(+1.45%)
Feb 08, 2008 6.057 6.061 5.910 5.951 10,957,265 -0.09(-1.50%)
Feb 07, 2008 6.005 6.161 5.947 6.042 18,738,336 +0.19(+3.17%)
Feb 06, 2008 5.992 6.111 5.845 5.856 9,742,110 -0.09(-1.56%)
Feb 05, 2008 6.029 6.139 5.938 5.949 12,926,766 -0.14(-2.27%)
Feb 04, 2008 6.452 6.452 5.998 6.087 9,649,521 -0.37(-5.79%)
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.