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

Ross Stores (NQ: ROST )

144.58 -0.18 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2009 9.598 9.702 9.518 9.527 6,209,069 -0.06(-0.61%)
Jul 30, 2009 9.678 9.890 9.574 9.585 6,851,708 -0.01(-0.14%)
Jul 29, 2009 9.501 9.671 9.496 9.598 6,693,249 +0.05(+0.52%)
Jul 28, 2009 9.470 9.617 9.425 9.548 10,126,947 +0.02(+0.25%)
Jul 27, 2009 9.550 9.615 9.384 9.524 5,661,966 -0.09(-0.97%)
Jul 24, 2009 9.447 9.637 9.386 9.617 7,222,583 +0.11(+1.11%)
Jul 23, 2009 9.457 9.663 9.395 9.511 11,254,922 +0.02(+0.20%)
Jul 22, 2009 9.306 9.617 9.306 9.492 8,796,182 +0.11(+1.13%)
Jul 21, 2009 9.395 9.462 9.228 9.386 10,885,388 -0.06(-0.66%)
Jul 20, 2009 9.358 9.468 9.228 9.449 11,541,406 +0.06(+0.67%)
Jul 17, 2009 9.453 9.453 9.314 9.386 8,951,416 -0.04(-0.46%)
Jul 16, 2009 9.276 9.449 9.235 9.429 8,943,672 +0.10(+1.11%)
Jul 15, 2009 9.079 9.328 8.998 9.326 14,555,447 +0.28(+3.11%)
Jul 14, 2009 8.932 9.064 8.878 9.045 11,246,859 +0.05(+0.58%)
Jul 13, 2009 8.921 9.010 8.699 8.993 12,013,234 +0.16(+1.86%)
Jul 10, 2009 8.856 8.934 8.735 8.828 13,554,991 -0.07(-0.78%)
Jul 09, 2009 8.934 9.047 8.811 8.898 19,157,152 +0.13(+1.50%)
Jul 08, 2009 8.433 8.802 8.415 8.766 19,072,326 +0.36(+4.30%)
Jul 07, 2009 8.379 8.433 8.314 8.405 13,884,978 +0.06(+0.67%)
Jul 06, 2009 8.158 8.368 8.109 8.348 9,443,567 +0.16(+1.93%)
Jul 02, 2009 8.247 8.325 8.156 8.191 8,027,669 -0.13(-1.61%)
Jul 01, 2009 8.424 8.424 8.245 8.325 7,755,031 -0.02(-0.23%)
Jun 30, 2009 8.407 8.478 8.277 8.344 8,906,479 -0.08(-0.97%)
Jun 29, 2009 8.292 8.489 8.232 8.426 7,095,410 +0.14(+1.64%)
Jun 26, 2009 8.359 8.437 8.277 8.290 13,957,074 -0.10(-1.21%)
Jun 25, 2009 8.476 8.550 8.188 8.392 11,963,431 +0.19(+2.35%)
Jun 24, 2009 8.247 8.353 8.156 8.199 8,038,267 -0.02(-0.29%)
Jun 23, 2009 8.422 8.502 8.214 8.223 9,265,591 -0.21(-2.49%)
Jun 22, 2009 8.191 8.508 8.188 8.433 10,438,480 +0.08(+0.91%)
Jun 19, 2009 8.508 8.508 8.355 8.357 10,333,734 -0.06(-0.74%)
Jun 18, 2009 8.444 8.526 8.323 8.420 7,215,894 -0.04(-0.49%)
Jun 17, 2009 8.335 8.502 8.197 8.461 10,553,080 +0.23(+2.81%)
Jun 16, 2009 8.493 8.500 8.188 8.230 12,613,148 -0.21(-2.53%)
Jun 15, 2009 8.409 8.454 8.217 8.444 12,081,593 -0.08(-0.94%)
Jun 12, 2009 8.370 8.528 8.221 8.524 9,093,642 +0.13(+1.52%)
Jun 11, 2009 8.601 8.636 8.390 8.396 9,948,078 -0.17(-1.94%)
Jun 10, 2009 8.666 8.699 8.383 8.562 12,566,184 -0.06(-0.65%)
Jun 09, 2009 8.593 8.753 8.506 8.619 6,877,308 +0.03(+0.30%)
Jun 08, 2009 8.524 8.647 8.357 8.593 7,823,311 +0.08(+0.99%)
Jun 05, 2009 8.539 8.606 8.286 8.508 12,475,672 +0.05(+0.59%)
Jun 04, 2009 8.517 8.521 8.310 8.459 14,478,530 -0.22(-2.56%)
Jun 03, 2009 8.690 8.815 8.619 8.681 19,212,438 -0.03(-0.40%)
Jun 02, 2009 8.597 8.826 8.526 8.716 15,346,404 +0.09(+1.03%)
Jun 01, 2009 8.519 8.707 8.457 8.627 14,201,886 +0.16(+1.92%)
May 29, 2009 8.446 8.517 8.262 8.465 14,971,199 -0.01(-0.08%)
May 28, 2009 8.513 8.614 8.214 8.472 17,190,794 +0.05(+0.54%)
May 27, 2009 8.528 8.701 8.323 8.426 18,652,610 -0.14(-1.59%)
May 26, 2009 8.318 8.610 8.232 8.562 14,731,572 +0.14(+1.62%)
May 22, 2009 8.422 8.524 8.245 8.426 12,766,189 +0.06(+0.70%)
May 21, 2009 8.037 8.390 7.933 8.368 28,932,224 +0.63(+8.10%)
May 20, 2009 8.022 8.179 7.717 7.741 12,635,422 -0.19(-2.45%)
May 19, 2009 7.739 8.022 7.696 7.936 11,889,419 +0.12(+1.55%)
May 18, 2009 7.780 7.832 7.618 7.815 7,314,382 +0.21(+2.73%)
May 15, 2009 7.609 7.769 7.544 7.607 9,512,286 -0.01(-0.11%)
May 14, 2009 7.648 7.847 7.577 7.616 11,159,974 -0.02(-0.25%)
May 13, 2009 7.685 7.739 7.510 7.635 11,874,144 -0.12(-1.53%)
May 12, 2009 7.927 8.054 7.585 7.754 13,922,536 -0.08(-0.99%)
May 11, 2009 7.763 7.957 7.577 7.832 13,813,927 -0.05(-0.66%)
May 08, 2009 7.981 8.096 7.767 7.884 14,869,436 -0.05(-0.63%)
May 07, 2009 8.323 8.426 7.884 7.933 19,797,336 -0.29(-3.47%)
May 06, 2009 8.325 8.450 8.020 8.219 16,730,799 -0.06(-0.73%)
May 05, 2009 8.366 8.431 8.214 8.279 12,806,968 -0.09(-1.03%)
May 04, 2009 8.225 8.430 8.201 8.366 14,753,671 +0.15(+1.87%)
May 01, 2009 8.253 8.286 8.035 8.212 15,313,675 +0.01(+0.13%)
Apr 30, 2009 8.152 8.356 8.104 8.201 27,302,156 +0.15(+1.88%)
Apr 29, 2009 8.435 8.534 8.035 8.050 19,897,040 -0.40(-4.76%)
Apr 28, 2009 8.238 8.554 8.238 8.452 13,378,625 +0.13(+1.56%)
Apr 27, 2009 8.338 8.597 8.266 8.323 15,980,554 -0.11(-1.36%)
Apr 24, 2009 8.608 8.662 8.405 8.437 14,051,463 -0.10(-1.14%)
Apr 23, 2009 8.593 8.664 8.314 8.534 11,484,964 -0.08(-0.95%)
Apr 22, 2009 8.504 8.869 8.474 8.617 16,486,051 +0.04(+0.48%)
Apr 21, 2009 8.256 8.621 8.256 8.575 11,316,920 +0.23(+2.80%)
Apr 20, 2009 8.346 8.409 8.208 8.342 13,282,566 -0.12(-1.43%)
Apr 17, 2009 8.485 8.545 8.391 8.463 12,864,372 -0.04(-0.48%)
Apr 16, 2009 8.459 8.543 8.303 8.504 14,813,036 +0.11(+1.31%)
Apr 15, 2009 8.359 8.523 8.219 8.394 12,320,350 -0.04(-0.51%)
Apr 14, 2009 8.415 8.511 8.249 8.437 15,694,437 +0.00(+0.03%)
Apr 13, 2009 8.625 8.627 8.359 8.435 11,232,634 -0.14(-1.66%)
Apr 09, 2009 8.452 8.766 8.452 8.578 20,913,708 +0.39(+4.78%)
Apr 08, 2009 7.955 8.186 7.942 8.186 10,197,882 +0.29(+3.72%)
Apr 07, 2009 8.020 8.039 7.760 7.892 13,993,837 -0.24(-3.00%)
Apr 06, 2009 7.927 8.141 7.858 8.137 15,961,199 +0.15(+1.87%)
Apr 03, 2009 8.130 8.130 7.871 7.987 10,347,625 -0.01(-0.14%)
Apr 02, 2009 7.970 8.199 7.944 7.998 15,504,882 +0.16(+1.98%)
Apr 01, 2009 7.642 7.851 7.538 7.843 11,429,563 +0.09(+1.11%)
Mar 31, 2009 7.994 7.994 7.594 7.756 11,836,711 -0.11(-1.43%)
Mar 30, 2009 7.884 7.884 7.686 7.869 10,450,045 -0.06(-0.82%)
Mar 26, 2009 7.566 7.942 7.527 7.933 15,041,038 +0.39(+5.22%)
Mar 25, 2009 7.525 7.756 7.300 7.540 13,222,526 -0.04(-0.48%)
Mar 24, 2009 7.568 7.782 7.516 7.577 10,737,250 -0.06(-0.74%)
Mar 23, 2009 7.454 7.633 7.341 7.633 13,608,963 +0.30(+4.07%)
Mar 20, 2009 7.350 7.497 7.227 7.335 16,843,780 +0.02(+0.24%)
Mar 19, 2009 7.607 7.665 7.205 7.317 13,837,145 -0.05(-0.73%)
Mar 18, 2009 7.077 7.430 7.077 7.371 14,491,367 +0.16(+2.19%)
Mar 17, 2009 7.008 7.242 6.976 7.214 12,748,291 +0.25(+3.54%)
Mar 16, 2009 7.138 7.179 6.967 6.967 10,580,535 -0.17(-2.36%)
Mar 13, 2009 7.129 7.185 6.974 7.136 11,308,519 -0.01(-0.15%)
Mar 12, 2009 6.840 7.164 6.792 7.147 14,480,746 +0.26(+3.83%)
Mar 11, 2009 6.788 6.937 6.701 6.883 13,940,554 +0.12(+1.76%)
Mar 10, 2009 6.500 6.814 6.482 6.764 15,426,420 +0.43(+6.76%)
Mar 09, 2009 6.314 6.524 6.288 6.336 13,477,682 -0.03(-0.48%)
Mar 06, 2009 6.608 6.656 6.215 6.366 15,537,222 -0.19(-2.87%)
Mar 05, 2009 6.593 6.827 6.526 6.554 20,184,022 -0.00(-0.07%)
Mar 04, 2009 6.236 6.654 6.236 6.559 16,018,566 +0.26(+4.15%)
Mar 02, 2009 6.278 6.567 6.270 6.297 16,034,882 -0.08(-1.32%)
Feb 27, 2009 6.191 6.548 6.161 6.381 10,223,676 +0.09(+1.44%)
Feb 26, 2009 6.587 6.589 6.273 6.291 10,505,853 -0.26(-3.93%)
Feb 25, 2009 6.541 6.688 6.440 6.548 11,691,135 -0.04(-0.62%)
Feb 24, 2009 6.427 6.619 6.427 6.589 9,791,113 +0.18(+2.76%)
Feb 23, 2009 6.647 6.701 6.386 6.412 9,764,634 -0.24(-3.67%)
Feb 20, 2009 6.520 6.753 6.485 6.656 12,910,997 +0.08(+1.25%)
Feb 19, 2009 6.556 6.701 6.520 6.574 8,333,059 +0.05(+0.83%)
Feb 18, 2009 6.623 6.634 6.440 6.520 7,588,060 -0.03(-0.46%)
Feb 17, 2009 6.511 6.660 6.412 6.550 11,758,906 -0.09(-1.30%)
Feb 13, 2009 6.848 6.924 6.636 6.636 9,854,679 -0.22(-3.28%)
Feb 12, 2009 6.628 6.861 6.595 6.861 8,527,388 +0.11(+1.70%)
Feb 11, 2009 6.855 6.870 6.636 6.747 8,312,709 -0.06(-0.86%)
Feb 10, 2009 6.902 7.062 6.773 6.805 11,870,989 -0.18(-2.51%)
Feb 09, 2009 7.051 7.084 6.874 6.980 10,241,607 -0.06(-0.89%)
Feb 06, 2009 6.604 7.105 6.552 7.043 18,574,384 +0.42(+6.37%)
Feb 05, 2009 6.161 6.673 6.161 6.621 24,554,342 +0.51(+8.42%)
Feb 04, 2009 6.295 6.421 6.070 6.107 13,355,250 -0.27(-4.20%)
Feb 03, 2009 6.325 6.440 6.243 6.375 10,750,120 +0.06(+0.89%)
Feb 02, 2009 6.364 6.489 6.182 6.319 12,613,906 -0.04(-0.65%)
Jan 30, 2009 6.563 6.563 6.273 6.360 15,570,751 -0.15(-2.32%)
Jan 29, 2009 6.669 6.699 6.470 6.511 11,727,875 -0.19(-2.87%)
Jan 28, 2009 6.801 6.859 6.623 6.703 16,450,412 +0.01(+0.13%)
Jan 27, 2009 6.868 6.900 6.684 6.695 8,874,463 -0.14(-2.12%)
Jan 26, 2009 6.760 6.904 6.710 6.840 10,732,300 +0.09(+1.38%)
Jan 23, 2009 6.654 6.846 6.628 6.747 9,917,426 -0.02(-0.26%)
Jan 22, 2009 6.604 6.876 6.535 6.764 11,638,052 +0.06(+0.84%)
Jan 21, 2009 6.485 6.729 6.401 6.708 13,290,051 +0.32(+5.08%)
Jan 20, 2009 6.636 6.652 6.360 6.383 9,174,838 -0.28(-4.25%)
Jan 16, 2009 6.677 6.729 6.492 6.667 11,691,714 +0.08(+1.15%)
Jan 15, 2009 6.297 6.734 6.273 6.591 10,316,400 +0.27(+4.20%)
Jan 14, 2009 6.403 6.457 6.275 6.325 12,943,744 -0.08(-1.32%)
Jan 13, 2009 6.377 6.522 6.323 6.409 9,787,796 +0.03(+0.47%)
Jan 12, 2009 6.448 6.537 6.327 6.379 10,430,232 -0.11(-1.63%)
Jan 09, 2009 6.848 6.896 6.431 6.485 10,125,397 -0.34(-5.00%)
Jan 08, 2009 6.716 6.902 6.472 6.827 14,340,569 +0.25(+3.81%)
Jan 07, 2009 6.383 6.617 6.323 6.576 9,755,637 +0.09(+1.33%)
Jan 06, 2009 6.591 6.615 6.399 6.489 8,498,734 -0.05(-0.83%)
Jan 05, 2009 6.595 6.641 6.457 6.543 7,282,865 -0.12(-1.75%)
Jan 02, 2009 6.435 6.680 6.388 6.660 5,902,148 +0.23(+3.63%)
Dec 31, 2008 6.392 6.487 6.326 6.427 8,299,599 +0.05(+0.71%)
Dec 30, 2008 6.221 6.390 6.146 6.381 4,729,610 +0.22(+3.62%)
Dec 29, 2008 6.269 6.301 6.090 6.159 4,916,505 -0.16(-2.46%)
Dec 26, 2008 6.288 6.334 6.100 6.314 2,630,106 +0.05(+0.86%)
Dec 24, 2008 6.185 6.306 6.167 6.260 2,248,221 +0.09(+1.51%)
Dec 23, 2008 6.206 6.386 6.098 6.167 5,042,388 -0.10(-1.59%)
Dec 22, 2008 6.338 6.338 6.113 6.267 13,190,310 -0.05(-0.75%)
Dec 19, 2008 6.500 6.509 6.169 6.314 29,888,968 -0.12(-1.88%)
Dec 18, 2008 6.400 6.559 6.299 6.435 9,922,996 +0.03(+0.40%)
Dec 17, 2008 6.306 6.580 6.236 6.409 12,339,996 +0.02(+0.24%)
Dec 16, 2008 6.163 6.394 5.971 6.394 8,426,014 +0.44(+7.33%)
Dec 15, 2008 6.057 6.208 5.863 5.958 7,449,327 -0.09(-1.43%)
Dec 12, 2008 5.746 6.079 5.746 6.044 9,925,054 +0.15(+2.57%)
Dec 11, 2008 6.172 6.258 5.808 5.893 7,875,552 -0.28(-4.59%)
Dec 10, 2008 5.923 6.280 5.882 6.176 10,393,113 +0.27(+4.54%)
Dec 09, 2008 6.109 6.371 5.888 5.908 9,613,373 -0.31(-4.97%)
Dec 08, 2008 6.336 6.485 6.124 6.217 10,581,312 -0.12(-1.94%)
Dec 05, 2008 6.079 6.366 5.802 6.340 11,787,259 +0.32(+5.31%)
Dec 04, 2008 5.514 6.178 5.514 6.020 14,004,375 +0.40(+7.12%)
Dec 03, 2008 5.367 5.638 5.125 5.620 10,110,363 +0.34(+6.34%)
Dec 02, 2008 5.300 5.423 5.071 5.285 11,224,849 +0.07(+1.37%)
Dec 01, 2008 5.573 5.696 5.197 5.214 10,831,412 -0.51(-8.98%)
Nov 28, 2008 5.908 5.979 5.646 5.728 4,982,944 -0.20(-3.39%)
Nov 26, 2008 5.469 6.124 5.469 5.930 14,322,546 +0.37(+6.73%)
Nov 25, 2008 5.486 5.584 5.270 5.556 18,449,500 +0.14(+2.51%)
Nov 24, 2008 5.164 5.482 5.082 5.419 19,100,600 +0.31(+6.00%)
Nov 21, 2008 4.918 5.112 4.691 5.112 21,337,298 +0.34(+7.01%)
Nov 20, 2008 5.026 5.229 4.756 4.777 14,563,399 -0.30(-5.96%)
Nov 19, 2008 5.573 5.573 5.039 5.080 21,862,912 -0.43(-7.77%)
Nov 18, 2008 5.458 5.610 5.227 5.508 14,185,108 +0.02(+0.35%)
Nov 17, 2008 5.646 5.737 5.489 5.489 12,428,135 -0.18(-3.20%)
Nov 14, 2008 6.053 6.107 5.661 5.670 11,699,342 -0.47(-7.61%)
Nov 13, 2008 5.744 6.137 5.432 6.137 17,946,682 +0.44(+7.74%)
Nov 12, 2008 5.867 5.891 5.690 5.696 12,240,884 -0.29(-4.91%)
Nov 11, 2008 6.128 6.230 5.900 5.990 9,079,098 -0.19(-3.08%)
Nov 10, 2008 6.450 6.513 6.120 6.180 7,760,346 -0.15(-2.32%)
Nov 07, 2008 6.407 6.507 6.208 6.327 7,261,641 -0.04(-0.61%)
Nov 06, 2008 6.470 6.801 6.308 6.366 11,255,130 -0.12(-1.80%)
Nov 05, 2008 6.744 6.805 6.425 6.483 13,046,344 -0.35(-5.18%)
Nov 04, 2008 6.658 6.911 6.507 6.837 14,591,367 +0.16(+2.43%)
Nov 03, 2008 6.900 7.203 6.654 6.675 11,446,175 -0.39(-5.54%)
Oct 31, 2008 6.911 7.134 6.777 7.067 12,226,830 +0.23(+3.38%)
Oct 30, 2008 7.026 7.220 6.719 6.835 12,880,947 -0.13(-1.83%)
Oct 29, 2008 6.814 7.294 6.680 6.963 11,831,770 +0.12(+1.71%)
Oct 28, 2008 6.169 6.866 5.971 6.846 16,062,745 +0.80(+13.23%)
Oct 27, 2008 6.182 6.466 6.010 6.046 10,356,308 -0.18(-2.81%)
Oct 24, 2008 5.947 6.329 5.895 6.221 10,306,269 -0.06(-1.00%)
Oct 23, 2008 6.388 6.420 6.053 6.284 18,772,974 -0.08(-1.19%)
Oct 22, 2008 6.366 6.455 6.185 6.360 13,770,258 -0.13(-2.03%)
Oct 21, 2008 6.362 6.604 6.336 6.492 13,453,132 +0.06(+0.94%)
Oct 20, 2008 6.347 6.472 6.262 6.431 13,849,246 +0.16(+2.62%)
Oct 17, 2008 6.159 6.353 6.090 6.267 20,060,662 -0.06(-1.02%)
Oct 16, 2008 5.906 6.347 5.707 6.332 17,853,048 +0.47(+8.08%)
Oct 15, 2008 6.373 6.412 5.837 5.858 19,417,430 -0.62(-9.55%)
Oct 14, 2008 6.654 6.714 6.295 6.476 22,245,224 +0.05(+0.74%)
Oct 13, 2008 6.316 6.429 6.208 6.429 12,733,669 +0.32(+5.24%)
Oct 10, 2008 5.793 6.360 5.434 6.109 23,069,188 +0.06(+0.96%)
Oct 09, 2008 6.466 6.790 5.999 6.051 23,775,984 -0.57(-8.59%)
Oct 08, 2008 6.394 6.894 6.275 6.619 17,426,924 +0.05(+0.79%)
Oct 07, 2008 7.086 7.201 6.552 6.567 14,211,721 -0.43(-6.09%)
Oct 06, 2008 7.002 7.041 6.550 6.993 21,156,634 -0.30(-4.06%)
Oct 03, 2008 7.542 7.611 7.233 7.289 12,358,001 -0.14(-1.89%)
Oct 02, 2008 7.884 7.951 7.389 7.430 15,304,062 -0.46(-5.81%)
Oct 01, 2008 8.009 8.032 7.795 7.888 10,612,973 -0.07(-0.87%)
Sep 30, 2008 8.033 8.100 7.780 7.957 17,176,496 +0.13(+1.69%)
Sep 29, 2008 7.856 7.923 7.735 7.825 19,462,404 -0.15(-1.90%)
Sep 26, 2008 7.717 7.985 7.696 7.977 9,618,540 +0.17(+2.19%)
Sep 25, 2008 7.657 7.903 7.598 7.806 9,220,256 +0.18(+2.35%)
Sep 24, 2008 7.819 7.825 7.613 7.626 10,962,680 -0.16(-2.03%)
Sep 23, 2008 7.745 7.901 7.704 7.784 11,846,740 +0.05(+0.59%)
Sep 22, 2008 7.962 8.091 7.687 7.739 13,580,892 -0.35(-4.38%)
Sep 19, 2008 8.413 8.571 7.994 8.093 17,918,324 +0.00(+0.05%)
Sep 18, 2008 8.106 8.156 7.737 8.089 23,694,326 +0.00(+0.00%)
Sep 17, 2008 8.474 8.474 8.074 8.089 25,220,138 -0.43(-5.07%)
Sep 16, 2008 8.163 8.597 7.977 8.521 17,898,220 +0.28(+3.38%)
Sep 15, 2008 8.199 8.569 8.188 8.243 15,206,519 -0.20(-2.33%)
Sep 12, 2008 8.647 8.647 8.314 8.439 17,216,708 -0.28(-3.17%)
Sep 11, 2008 8.578 8.759 8.517 8.716 17,418,778 -0.14(-1.59%)
Sep 10, 2008 8.725 8.936 8.495 8.856 16,688,693 +0.22(+2.50%)
Sep 09, 2008 8.906 8.975 8.627 8.640 18,461,120 -0.29(-3.24%)
Sep 08, 2008 8.783 8.984 8.764 8.930 20,106,362 +0.24(+2.74%)
Sep 05, 2008 8.491 8.712 8.420 8.692 14,292,269 +0.13(+1.46%)
Sep 04, 2008 8.722 8.796 8.515 8.567 14,511,023 -0.11(-1.30%)
Sep 03, 2008 8.735 8.779 8.552 8.679 14,488,744 -0.02(-0.27%)
Sep 02, 2008 8.712 8.958 8.634 8.703 16,619,016 +0.01(+0.12%)
Aug 29, 2008 8.649 8.742 8.617 8.692 11,438,898 -0.01(-0.12%)
Aug 28, 2008 8.614 8.711 8.562 8.703 9,867,003 +0.14(+1.69%)
Aug 27, 2008 8.586 8.666 8.487 8.558 12,026,386 -0.02(-0.25%)
Aug 26, 2008 8.435 8.588 8.370 8.580 8,861,038 +0.14(+1.64%)
Aug 25, 2008 8.459 8.569 8.387 8.441 11,595,743 -0.10(-1.21%)
Aug 22, 2008 8.459 8.575 8.281 8.545 15,730,177 +0.14(+1.65%)
Aug 21, 2008 8.206 8.426 8.143 8.407 9,679,844 +0.19(+2.26%)
Aug 20, 2008 8.325 8.441 8.016 8.221 14,107,386 -0.07(-0.86%)
Aug 19, 2008 8.353 8.409 8.184 8.292 10,480,035 -0.13(-1.54%)
Aug 18, 2008 8.560 8.709 8.344 8.422 9,869,783 -0.08(-0.92%)
Aug 15, 2008 8.420 8.610 8.415 8.500 9,628,870 +0.10(+1.16%)
Aug 14, 2008 8.137 8.593 8.109 8.403 12,654,772 +0.19(+2.34%)
Aug 13, 2008 8.251 8.346 8.057 8.210 12,966,393 -0.08(-0.94%)
Aug 12, 2008 8.500 8.539 8.206 8.288 14,592,667 -0.23(-2.69%)
Aug 11, 2008 8.575 8.960 8.478 8.517 19,348,600 -0.04(-0.43%)
Aug 08, 2008 8.150 8.619 8.150 8.554 15,945,920 +0.21(+2.57%)
Aug 07, 2008 8.335 8.457 8.179 8.340 12,150,007 -0.04(-0.44%)
Aug 06, 2008 8.422 8.504 8.275 8.377 10,235,376 -0.08(-0.95%)
Aug 05, 2008 8.318 8.515 8.294 8.457 15,760,833 +0.22(+2.73%)
Aug 04, 2008 8.178 8.281 8.074 8.232 12,829,186 +0.07(+0.87%)
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.