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 (%)
Sep 30, 2010 12.20 12.27 11.81 11.93 11,021,844 -0.22(-1.80%)
Sep 29, 2010 12.20 12.23 12.08 12.15 7,526,527 -0.11(-0.87%)
Sep 28, 2010 12.15 12.33 12.00 12.25 12,316,069 +0.16(+1.30%)
Sep 27, 2010 12.28 12.30 12.06 12.10 6,454,487 -0.22(-1.79%)
Sep 24, 2010 12.29 12.36 12.20 12.32 5,976,594 +0.12(+0.98%)
Sep 23, 2010 11.91 12.25 11.87 12.20 9,387,824 +0.22(+1.88%)
Sep 22, 2010 11.79 12.01 11.68 11.97 8,890,681 +0.21(+1.80%)
Sep 21, 2010 11.82 11.89 11.63 11.76 7,367,755 -0.14(-1.17%)
Sep 20, 2010 11.79 11.95 11.68 11.90 6,356,910 +0.14(+1.15%)
Sep 17, 2010 11.84 11.85 11.69 11.77 7,015,244 -0.03(-0.29%)
Sep 15, 2010 11.61 11.83 11.61 11.80 7,258,021 +0.09(+0.77%)
Sep 14, 2010 11.56 11.77 11.52 11.71 5,259,209 +0.16(+1.36%)
Sep 13, 2010 11.45 11.57 11.43 11.55 3,725,002 +0.17(+1.50%)
Sep 10, 2010 11.32 11.42 11.27 11.38 4,720,516 +0.09(+0.77%)
Sep 09, 2010 11.40 11.44 11.24 11.29 4,604,958 -0.00(-0.04%)
Sep 08, 2010 11.29 11.40 11.27 11.30 5,029,574 +0.04(+0.37%)
Sep 07, 2010 11.44 11.47 11.23 11.26 5,750,285 -0.22(-1.94%)
Sep 03, 2010 11.55 11.57 11.37 11.48 5,561,715 +0.09(+0.77%)
Sep 02, 2010 11.22 11.45 11.15 11.39 8,713,319 +0.24(+2.15%)
Sep 01, 2010 10.99 11.24 10.89 11.15 12,360,750 +0.32(+2.96%)
Aug 31, 2010 10.72 11.07 10.72 10.83 14,184,362 -0.12(-1.14%)
Aug 30, 2010 11.03 11.04 10.85 10.96 6,837,745 -0.13(-1.16%)
Aug 27, 2010 10.96 11.13 10.77 11.08 6,559,810 +0.17(+1.55%)
Aug 26, 2010 11.06 11.09 10.88 10.91 5,260,201 -0.14(-1.28%)
Aug 25, 2010 10.74 11.10 10.71 11.06 6,888,903 +0.26(+2.42%)
Aug 24, 2010 10.89 10.90 10.66 10.79 9,534,665 -0.20(-1.82%)
Aug 23, 2010 10.88 11.18 10.87 10.99 8,465,409 +0.16(+1.47%)
Aug 20, 2010 10.89 10.91 10.64 10.84 9,267,739 -0.10(-0.93%)
Aug 19, 2010 11.05 11.28 10.73 10.94 14,759,691 -0.14(-1.24%)
Aug 18, 2010 10.75 11.11 10.67 11.08 9,112,970 +0.27(+2.50%)
Aug 17, 2010 10.85 10.91 10.77 10.81 6,476,048 +0.06(+0.53%)
Aug 16, 2010 10.62 10.82 10.61 10.75 5,412,400 +0.08(+0.77%)
Aug 13, 2010 10.68 10.85 10.66 10.67 10,164,501 -0.13(-1.19%)
Aug 12, 2010 10.74 10.88 10.66 10.79 6,943,319 -0.04(-0.36%)
Aug 11, 2010 10.99 10.99 10.82 10.83 8,734,274 -0.26(-2.33%)
Aug 10, 2010 11.13 11.18 11.02 11.09 6,112,429 -0.08(-0.76%)
Aug 09, 2010 11.01 11.24 10.99 11.18 7,544,922 +0.25(+2.31%)
Aug 06, 2010 10.62 10.98 10.62 10.93 12,365,497 -0.09(-0.79%)
Aug 05, 2010 11.36 11.42 10.60 11.01 19,768,416 -0.50(-4.33%)
Aug 04, 2010 11.36 11.51 11.33 11.51 7,601,008 +0.21(+1.89%)
Aug 03, 2010 11.45 11.50 11.10 11.30 10,654,012 -0.16(-1.37%)
Aug 02, 2010 11.53 11.60 11.27 11.45 9,250,074 -0.00(-0.02%)
Jul 30, 2010 11.29 11.50 11.20 11.46 8,729,852 +0.07(+0.61%)
Jul 29, 2010 11.65 11.70 11.18 11.39 12,000,881 -0.20(-1.71%)
Jul 28, 2010 11.74 11.87 11.54 11.58 8,908,690 -0.19(-1.63%)
Jul 27, 2010 12.14 12.16 11.67 11.78 12,122,112 -0.38(-3.13%)
Jul 26, 2010 12.11 12.17 11.96 12.16 5,306,008 +0.05(+0.41%)
Jul 23, 2010 11.96 12.13 11.88 12.11 5,777,503 +0.17(+1.46%)
Jul 22, 2010 11.70 11.98 11.67 11.93 6,555,954 +0.30(+2.58%)
Jul 21, 2010 11.86 11.91 11.58 11.63 8,663,484 -0.20(-1.71%)
Jul 20, 2010 11.47 11.86 11.43 11.83 6,946,978 +0.22(+1.89%)
Jul 19, 2010 11.58 11.72 11.56 11.61 6,106,881 +0.07(+0.64%)
Jul 16, 2010 11.89 11.91 11.53 11.54 9,160,708 -0.38(-3.18%)
Jul 15, 2010 11.84 11.95 11.69 11.92 6,819,193 +0.13(+1.07%)
Jul 14, 2010 11.84 11.93 11.67 11.79 6,664,975 -0.02(-0.17%)
Jul 13, 2010 11.77 11.86 11.70 11.81 7,645,086 +0.12(+1.02%)
Jul 12, 2010 11.74 11.94 11.64 11.69 5,706,892 -0.07(-0.63%)
Jul 09, 2010 11.77 11.80 11.63 11.77 6,104,831 +0.01(+0.11%)
Jul 08, 2010 12.02 12.02 11.52 11.75 16,237,674 -0.29(-2.38%)
Jul 07, 2010 11.96 12.18 11.83 12.04 12,798,564 +0.15(+1.28%)
Jul 06, 2010 11.92 12.13 11.70 11.89 9,020,396 +0.08(+0.72%)
Jul 02, 2010 11.95 12.08 11.79 11.80 8,892,026 -0.11(-0.90%)
Jul 01, 2010 11.57 11.96 11.47 11.91 12,860,349 +0.32(+2.74%)
Jun 30, 2010 11.57 11.86 11.57 11.59 9,240,512 -0.02(-0.21%)
Jun 29, 2010 11.79 11.82 11.55 11.62 7,702,923 -0.24(-2.04%)
Jun 25, 2010 12.00 12.04 11.83 11.86 8,466,760 -0.12(-1.00%)
Jun 24, 2010 11.99 12.11 11.89 11.98 6,359,032 -0.08(-0.63%)
Jun 23, 2010 12.03 12.14 11.88 12.05 7,256,171 +0.03(+0.25%)
Jun 22, 2010 12.27 12.44 11.99 12.02 7,152,891 -0.24(-1.99%)
Jun 21, 2010 12.58 12.62 12.18 12.27 6,181,785 -0.20(-1.60%)
Jun 18, 2010 12.60 12.65 12.44 12.47 8,614,009 -0.08(-0.66%)
Jun 17, 2010 12.56 12.61 12.35 12.55 9,962,735 +0.05(+0.42%)
Jun 16, 2010 12.47 12.58 12.40 12.50 5,098,049 -0.03(-0.23%)
Jun 15, 2010 12.40 12.55 12.30 12.53 6,789,746 +0.13(+1.07%)
Jun 14, 2010 12.60 12.60 12.36 12.39 9,010,021 -0.08(-0.63%)
Jun 11, 2010 12.34 12.63 12.34 12.47 9,645,631 -0.03(-0.24%)
Jun 10, 2010 12.24 12.53 12.17 12.50 12,192,566 +0.41(+3.36%)
Jun 09, 2010 11.95 12.32 11.92 12.10 15,498,489 +0.22(+1.83%)
Jun 08, 2010 11.54 11.91 11.43 11.88 13,552,674 +0.32(+2.81%)
Jun 07, 2010 11.91 12.05 11.54 11.55 9,250,170 -0.33(-2.77%)
Jun 04, 2010 12.06 12.27 11.83 11.88 11,588,697 -0.34(-2.79%)
Jun 03, 2010 12.04 12.60 11.96 12.22 17,222,036 +0.42(+3.60%)
Jun 02, 2010 11.44 11.81 11.37 11.80 9,790,821 +0.38(+3.29%)
Jun 01, 2010 11.34 11.62 11.34 11.42 8,684,589 +0.06(+0.51%)
May 28, 2010 11.53 11.60 11.28 11.37 11,008,678 -0.17(-1.45%)
May 27, 2010 11.50 11.58 11.33 11.53 6,638,221 +0.23(+2.07%)
May 26, 2010 11.57 11.64 11.24 11.30 8,824,738 -0.16(-1.44%)
May 25, 2010 11.12 11.50 11.03 11.46 10,247,203 +0.12(+1.05%)
May 24, 2010 11.40 11.42 11.24 11.34 8,255,477 -0.05(-0.48%)
May 21, 2010 11.44 11.61 11.11 11.40 14,543,525 +0.06(+0.53%)
May 20, 2010 11.41 11.51 10.86 11.34 19,314,334 +0.12(+1.05%)
May 19, 2010 11.19 11.39 11.16 11.22 9,285,306 -0.01(-0.10%)
May 18, 2010 11.36 11.51 11.19 11.23 14,302,792 -0.27(-2.34%)
May 17, 2010 11.34 11.51 11.16 11.50 9,126,029 +0.16(+1.40%)
May 14, 2010 11.39 11.44 11.27 11.34 8,494,205 -0.10(-0.89%)
May 13, 2010 11.75 11.77 11.40 11.44 6,494,342 -0.33(-2.76%)
May 12, 2010 11.72 11.79 11.65 11.77 5,720,086 +0.04(+0.33%)
May 11, 2010 11.80 11.87 11.46 11.73 6,973,974 +0.05(+0.41%)
May 10, 2010 11.50 11.68 11.44 11.68 9,118,518 +0.51(+4.58%)
May 07, 2010 11.38 11.62 11.10 11.17 12,673,180 -0.30(-2.61%)
May 06, 2010 11.46 11.63 11.06 11.47 19,885,154 -0.46(-3.85%)
May 05, 2010 12.04 12.16 11.79 11.93 11,305,847 -0.01(-0.11%)
May 04, 2010 12.28 12.31 11.90 11.94 10,548,248 -0.43(-3.44%)
May 03, 2010 12.16 12.46 12.10 12.37 4,761,579 +0.22(+1.82%)
Apr 30, 2010 12.48 12.49 12.11 12.15 9,851,977 -0.28(-2.25%)
Apr 29, 2010 12.28 12.48 12.21 12.43 6,437,667 +0.22(+1.79%)
Apr 28, 2010 12.43 12.50 12.16 12.21 8,112,704 -0.18(-1.49%)
Apr 27, 2010 12.61 12.71 12.37 12.39 10,048,875 -0.28(-2.17%)
Apr 26, 2010 12.74 12.78 12.62 12.67 4,408,884 -0.02(-0.19%)
Apr 23, 2010 12.73 12.77 12.53 12.69 5,820,652 +0.02(+0.19%)
Apr 22, 2010 12.36 12.70 12.31 12.67 9,461,320 +0.28(+2.24%)
Apr 21, 2010 12.30 12.48 12.25 12.39 8,248,824 +0.09(+0.74%)
Apr 20, 2010 12.25 12.35 12.17 12.30 9,195,419 +0.14(+1.14%)
Apr 19, 2010 12.22 12.28 12.00 12.16 7,915,423 -0.08(-0.64%)
Apr 16, 2010 12.28 12.34 12.12 12.24 8,566,135 -0.05(-0.37%)
Apr 15, 2010 12.23 12.32 12.15 12.28 6,264,858 +0.04(+0.35%)
Apr 14, 2010 12.22 12.26 12.14 12.24 5,346,479 -0.02(-0.16%)
Apr 13, 2010 12.15 12.28 12.12 12.26 6,924,791 +0.11(+0.91%)
Apr 12, 2010 12.16 12.21 12.03 12.15 7,109,587 +0.03(+0.23%)
Apr 09, 2010 12.20 12.23 12.04 12.12 9,200,435 -0.05(-0.41%)
Apr 08, 2010 11.99 12.26 11.91 12.17 21,722,498 +0.43(+3.64%)
Apr 07, 2010 11.85 11.91 11.68 11.74 11,310,780 -0.12(-0.99%)
Apr 06, 2010 11.92 11.95 11.77 11.86 9,701,435 -0.06(-0.53%)
Apr 05, 2010 11.66 11.96 11.65 11.92 10,156,227 +0.34(+2.90%)
Apr 01, 2010 11.67 11.59 11.59 11.59 28,801,698 -0.01(-0.09%)
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%)
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.