Ross Stores (NQ: ROST )

154.31 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.66 46.03 45.06 45.26 3,156,478 -0.40(-0.88%)
Apr 29, 2015 46.42 46.48 45.24 45.66 3,248,092 -0.95(-2.03%)
Apr 28, 2015 46.77 47.16 46.35 46.61 2,601,188 -0.30(-0.63%)
Apr 27, 2015 47.79 47.87 46.90 46.91 2,318,332 -0.87(-1.83%)
Apr 24, 2015 47.78 48.06 47.71 47.78 1,804,076 -0.06(-0.12%)
Apr 23, 2015 47.33 48.09 47.27 47.84 1,838,430 +0.28(+0.58%)
Apr 22, 2015 47.38 47.67 47.06 47.56 2,615,441 +0.13(+0.27%)
Apr 21, 2015 47.33 47.60 47.00 47.43 2,564,434 +0.61(+1.31%)
Apr 20, 2015 46.29 46.95 46.00 46.82 2,280,832 +0.86(+1.88%)
Apr 17, 2015 46.98 47.11 45.76 45.96 3,592,824 -1.40(-2.96%)
Apr 16, 2015 47.48 47.59 47.23 47.36 2,335,583 +0.05(+0.10%)
Apr 15, 2015 47.60 47.95 47.30 47.31 2,889,718 -0.20(-0.42%)
Apr 14, 2015 47.50 48.02 47.42 47.51 3,151,156 -0.18(-0.37%)
Apr 13, 2015 47.41 48.22 47.33 47.69 2,142,366 +0.34(+0.71%)
Apr 10, 2015 47.58 47.62 47.15 47.35 2,380,783 -0.10(-0.22%)
Apr 09, 2015 47.72 47.95 47.05 47.46 2,290,224 -0.15(-0.31%)
Apr 08, 2015 47.33 47.95 47.14 47.60 2,517,647 +0.54(+1.15%)
Apr 07, 2015 47.41 47.76 47.06 47.06 2,148,723 -0.52(-1.09%)
Apr 06, 2015 47.38 47.98 47.30 47.58 1,719,319 +0.01(+0.03%)
Apr 02, 2015 47.74 47.57 47.57 47.57 4,629,757 -0.05(-0.10%)
Apr 01, 2015 48.06 48.19 47.28 47.61 3,245,138 -0.61(-1.27%)
Mar 31, 2015 48.33 48.95 48.22 48.23 2,158,958 -0.17(-0.36%)
Mar 30, 2015 47.90 48.60 47.69 48.40 1,823,406 +0.74(+1.55%)
Mar 27, 2015 47.40 48.02 47.38 47.66 1,897,993 +0.16(+0.35%)
Mar 26, 2015 47.82 47.95 47.38 47.50 2,736,926 -0.49(-1.02%)
Mar 25, 2015 48.72 48.82 47.93 47.99 2,972,163 -0.82(-1.69%)
Mar 24, 2015 49.85 49.85 48.80 48.81 2,680,132 +0.12(+0.24%)
Mar 23, 2015 49.37 49.49 48.68 48.69 3,672,709 -0.49(-1.01%)
Mar 20, 2015 49.12 49.51 48.87 49.19 4,566,535 +0.33(+0.67%)
Mar 19, 2015 48.34 48.90 48.33 48.86 2,131,346 +0.44(+0.91%)
Mar 18, 2015 48.57 48.65 47.74 48.42 3,024,742 -0.27(-0.56%)
Mar 17, 2015 48.51 48.84 48.38 48.69 1,677,221 -0.22(-0.44%)
Mar 16, 2015 48.85 49.14 48.77 48.91 2,080,808 +0.37(+0.76%)
Mar 13, 2015 48.74 48.96 48.16 48.54 1,968,107 -0.11(-0.23%)
Mar 12, 2015 48.31 48.71 48.10 48.65 2,817,174 +0.56(+1.17%)
Mar 11, 2015 47.98 48.47 47.97 48.09 1,914,642 +0.06(+0.12%)
Mar 10, 2015 47.84 48.25 47.64 48.03 1,905,117 -0.24(-0.50%)
Mar 09, 2015 47.97 48.27 47.87 48.27 2,511,540 +0.48(+1.01%)
Mar 06, 2015 47.84 48.39 47.68 47.79 2,025,073 -0.25(-0.52%)
Mar 05, 2015 48.14 48.49 48.02 48.04 3,587,505 -0.02(-0.05%)
Mar 04, 2015 48.28 48.26 47.75 48.06 2,690,580 -0.19(-0.40%)
Mar 03, 2015 48.49 48.58 47.90 48.26 3,959,169 -0.21(-0.42%)
Mar 02, 2015 48.20 48.91 48.19 48.46 6,149,379 +0.08(+0.17%)
Feb 27, 2015 47.88 48.57 47.30 48.38 9,599,307 +3.09(+6.82%)
Feb 26, 2015 44.90 45.59 44.83 45.29 3,449,460 +0.27(+0.60%)
Feb 25, 2015 44.35 45.12 44.28 45.02 5,479,174 +0.18(+0.40%)
Feb 24, 2015 45.27 45.70 44.81 44.84 3,237,937 -0.35(-0.77%)
Feb 23, 2015 44.87 45.20 44.68 45.19 2,802,456 +0.42(+0.93%)
Feb 20, 2015 44.41 44.81 44.12 44.77 2,255,123 +0.46(+1.03%)
Feb 19, 2015 44.20 44.50 43.91 44.31 1,803,555 +0.10(+0.23%)
Feb 18, 2015 44.30 44.44 43.85 44.21 1,606,658 -0.07(-0.15%)
Feb 17, 2015 43.77 44.47 43.73 44.28 2,505,143 +0.31(+0.70%)
Feb 13, 2015 43.74 43.98 43.98 43.98 3,264,053 +0.23(+0.53%)
Feb 12, 2015 43.44 43.77 43.19 43.74 1,807,206 +0.39(+0.90%)
Feb 11, 2015 43.75 43.97 43.29 43.35 1,608,902 -0.24(-0.55%)
Feb 10, 2015 43.61 43.76 43.36 43.59 1,530,192 +0.33(+0.76%)
Feb 09, 2015 43.21 43.53 42.99 43.26 1,503,118 -0.16(-0.38%)
Feb 06, 2015 43.61 43.73 43.26 43.43 1,767,330 +0.02(+0.05%)
Feb 05, 2015 43.15 43.82 43.11 43.40 2,235,421 +0.09(+0.20%)
Feb 04, 2015 42.91 43.61 42.88 43.32 3,616,907 +0.07(+0.16%)
Feb 03, 2015 42.24 43.26 42.04 43.25 2,975,059 +1.25(+2.98%)
Feb 02, 2015 42.07 42.13 40.90 42.00 2,805,787 +0.06(+0.15%)
Jan 30, 2015 42.72 42.94 41.74 41.93 6,746,635 -0.88(-2.05%)
Jan 29, 2015 42.77 43.26 42.45 42.81 3,170,390 -0.01(-0.03%)
Jan 28, 2015 43.39 43.89 42.81 42.82 2,294,699 -0.31(-0.71%)
Jan 27, 2015 42.42 43.31 42.06 43.13 3,205,452 -0.41(-0.95%)
Jan 26, 2015 43.27 43.61 43.00 43.54 1,977,506 +0.26(+0.60%)
Jan 23, 2015 43.21 43.51 42.98 43.28 2,313,666 +0.19(+0.44%)
Jan 22, 2015 42.15 43.34 41.84 43.10 3,500,404 +0.95(+2.26%)
Jan 21, 2015 41.94 42.22 41.67 42.14 2,745,895 +0.17(+0.40%)
Jan 20, 2015 42.58 42.66 41.63 41.98 3,145,162 -0.50(-1.18%)
Jan 16, 2015 41.52 42.53 41.04 42.48 4,482,658 +0.80(+1.93%)
Jan 15, 2015 42.07 42.90 41.63 41.67 3,756,373 -0.68(-1.61%)
Jan 14, 2015 41.98 42.67 41.78 42.35 4,894,475 -1.02(-2.35%)
Jan 13, 2015 44.27 44.71 43.18 43.37 3,318,906 -0.44(-1.01%)
Jan 12, 2015 43.65 43.94 43.44 43.82 2,288,603 +0.29(+0.66%)
Jan 09, 2015 44.36 44.36 43.33 43.53 3,300,827 -0.80(-1.79%)
Jan 08, 2015 43.85 44.33 43.69 44.32 3,641,469 +0.58(+1.33%)
Jan 07, 2015 43.10 43.76 43.02 43.74 2,849,109 +0.84(+1.96%)
Jan 06, 2015 42.92 43.47 42.47 42.90 3,852,532 +0.08(+0.19%)
Jan 05, 2015 42.86 43.09 42.70 42.82 3,339,012 -0.03(-0.07%)
Jan 02, 2015 43.36 43.58 42.58 42.86 1,985,561 -0.24(-0.56%)
Dec 31, 2014 43.17 43.10 43.10 43.10 5,494,475 +0.15(+0.36%)
Dec 30, 2014 42.73 43.12 42.57 42.94 1,794,960 -0.08(-0.19%)
Dec 29, 2014 42.54 43.29 42.54 43.02 1,865,241 +0.32(+0.74%)
Dec 26, 2014 42.61 42.92 42.50 42.71 1,102,869 +0.32(+0.74%)
Dec 24, 2014 42.81 42.39 42.39 42.39 2,221,236 -0.27(-0.64%)
Dec 23, 2014 43.21 43.24 42.63 42.67 2,021,401 +0.07(+0.17%)
Dec 22, 2014 41.84 42.63 41.51 42.59 2,413,667 +0.98(+2.35%)
Dec 19, 2014 42.35 42.65 41.47 41.62 5,296,425 -0.77(-1.82%)
Dec 18, 2014 42.12 42.39 41.53 42.39 3,096,557 +0.89(+2.14%)
Dec 17, 2014 41.19 41.56 40.76 41.50 3,909,918 +0.37(+0.89%)
Dec 16, 2014 42.02 42.41 41.13 41.14 3,513,980 -0.95(-2.26%)
Dec 15, 2014 41.80 42.23 41.48 42.09 3,134,994 +0.67(+1.62%)
Dec 12, 2014 41.16 41.99 41.16 41.42 2,894,756 -0.11(-0.26%)
Dec 11, 2014 41.62 42.10 40.83 41.52 2,687,818 +0.69(+1.70%)
Dec 10, 2014 41.03 41.55 40.70 40.83 2,047,701 -0.26(-0.62%)
Dec 09, 2014 40.87 41.23 40.67 41.09 2,125,713 -0.16(-0.39%)
Dec 08, 2014 41.24 41.65 41.14 41.25 1,582,488 -0.17(-0.42%)
Dec 05, 2014 41.74 41.94 41.42 41.42 2,093,485 -0.16(-0.40%)
Dec 04, 2014 41.45 41.75 41.32 41.58 2,407,368 +0.09(+0.22%)
Dec 03, 2014 40.86 41.59 40.78 41.49 2,553,480 +0.26(+0.63%)
Dec 02, 2014 41.31 41.56 40.79 41.23 2,691,764 +0.05(+0.13%)
Dec 01, 2014 41.68 41.72 41.09 41.18 3,029,613 -0.60(-1.44%)
Nov 28, 2014 41.17 42.01 40.88 41.78 2,172,512 +0.78(+1.90%)
Nov 26, 2014 40.90 41.00 41.00 41.00 5,143,210 +0.22(+0.54%)
Nov 25, 2014 40.83 41.18 40.62 40.78 4,781,052 +0.11(+0.28%)
Nov 24, 2014 41.00 41.22 40.27 40.67 5,940,884 -0.12(-0.29%)
Nov 21, 2014 40.78 40.90 40.04 40.78 13,787,805 +2.78(+7.32%)
Nov 20, 2014 37.62 38.15 37.47 38.00 5,166,966 +0.48(+1.28%)
Nov 19, 2014 37.10 37.59 37.10 37.52 3,728,809 +0.40(+1.08%)
Nov 18, 2014 36.54 37.25 36.30 37.12 3,740,582 -0.03(-0.07%)
Nov 17, 2014 37.16 37.42 36.99 37.15 2,852,583 -0.02(-0.05%)
Nov 14, 2014 37.37 37.37 36.93 37.17 4,103,158 -0.54(-1.43%)
Nov 13, 2014 37.90 37.95 37.41 37.71 2,854,645 -0.11(-0.28%)
Nov 12, 2014 37.32 37.92 37.26 37.81 3,766,182 +0.39(+1.05%)
Nov 11, 2014 37.63 37.78 37.30 37.42 2,786,187 -0.17(-0.46%)
Nov 10, 2014 37.14 37.62 37.11 37.59 3,146,348 +0.41(+1.11%)
Nov 07, 2014 37.44 37.44 37.07 37.18 2,630,669 -0.21(-0.57%)
Nov 06, 2014 36.38 37.46 36.38 37.40 2,734,147 +0.51(+1.37%)
Nov 05, 2014 36.85 37.04 36.59 36.89 1,714,366 +0.15(+0.41%)
Nov 04, 2014 37.06 37.10 36.63 36.74 4,491,846 -0.37(-0.98%)
Nov 03, 2014 36.88 37.19 36.75 37.10 2,134,313 +0.24(+0.64%)
Oct 31, 2014 37.45 37.45 36.65 36.87 2,442,665 -0.05(-0.14%)
Oct 30, 2014 36.48 37.02 36.33 36.92 1,846,469 +0.35(+0.95%)
Oct 29, 2014 36.67 36.85 36.37 36.57 2,224,816 -0.11(-0.31%)
Oct 28, 2014 36.75 36.82 36.26 36.68 2,995,198 -0.14(-0.37%)
Oct 27, 2014 36.76 36.88 36.77 36.82 3,689,249 +0.05(+0.15%)
Oct 24, 2014 36.67 36.78 36.35 36.77 3,084,270 +0.19(+0.52%)
Oct 23, 2014 36.27 37.04 36.27 36.57 3,633,711 +0.32(+0.87%)
Oct 22, 2014 36.42 36.70 36.21 36.26 3,692,811 -0.09(-0.24%)
Oct 21, 2014 35.17 36.62 35.17 36.35 3,942,065 +0.54(+1.51%)
Oct 20, 2014 34.96 35.84 34.93 35.81 2,649,836 +0.55(+1.57%)
Oct 17, 2014 35.19 35.41 34.72 35.25 4,204,268 +0.21(+0.61%)
Oct 16, 2014 34.34 35.14 34.34 35.04 3,927,976 +0.12(+0.34%)
Oct 15, 2014 35.13 35.46 34.55 34.92 5,724,613 -0.63(-1.77%)
Oct 14, 2014 35.38 35.67 35.14 35.55 4,137,689 +0.44(+1.26%)
Oct 13, 2014 35.25 35.76 35.01 35.11 4,050,751 -0.30(-0.85%)
Oct 10, 2014 34.86 35.73 34.79 35.41 5,785,379 +0.62(+1.79%)
Oct 09, 2014 34.96 35.13 34.59 34.79 5,668,513 -0.12(-0.35%)
Oct 08, 2014 34.37 35.03 34.30 34.91 4,025,712 +0.61(+1.78%)
Oct 07, 2014 34.44 34.56 34.14 34.30 4,090,572 -0.32(-0.91%)
Oct 06, 2014 35.22 35.26 34.50 34.61 3,263,026 -0.54(-1.53%)
Oct 03, 2014 34.72 35.33 34.62 35.15 4,011,193 +0.53(+1.53%)
Oct 02, 2014 34.26 34.70 34.13 34.62 3,364,624 +0.37(+1.09%)
Oct 01, 2014 34.45 34.50 34.16 34.25 2,745,127 -0.27(-0.78%)
Sep 30, 2014 34.51 34.59 34.20 34.52 3,317,061 +0.05(+0.16%)
Sep 29, 2014 34.42 34.71 34.26 34.46 2,241,550 -0.25(-0.72%)
Sep 26, 2014 34.11 34.76 34.07 34.72 3,119,073 +0.54(+1.58%)
Sep 25, 2014 34.30 34.49 33.92 34.18 3,358,148 -0.40(-1.17%)
Sep 24, 2014 33.87 34.68 33.81 34.58 2,901,484 +0.71(+2.09%)
Sep 23, 2014 34.10 34.17 33.84 33.87 2,695,885 -0.19(-0.57%)
Sep 22, 2014 34.35 34.58 34.06 34.07 2,489,852 -0.42(-1.21%)
Sep 19, 2014 34.71 34.79 34.28 34.48 4,259,173 -0.08(-0.22%)
Sep 18, 2014 34.52 34.66 34.43 34.56 1,636,140 +0.08(+0.24%)
Sep 17, 2014 34.54 34.62 34.27 34.48 1,802,558 +0.00(+0.00%)
Sep 16, 2014 34.23 34.60 34.14 34.48 2,298,115 +0.25(+0.72%)
Sep 15, 2014 34.46 34.60 34.20 34.23 1,995,147 -0.10(-0.28%)
Sep 12, 2014 34.39 34.56 34.10 34.33 2,508,152 -0.15(-0.42%)
Sep 11, 2014 34.31 34.50 34.29 34.47 2,163,417 +0.08(+0.24%)
Sep 10, 2014 34.52 34.80 34.29 34.39 2,616,113 -0.10(-0.28%)
Sep 09, 2014 34.91 34.91 34.33 34.49 3,391,899 -0.34(-0.98%)
Sep 08, 2014 34.55 35.10 34.46 34.83 3,592,658 -0.26(-0.75%)
Sep 05, 2014 34.99 35.09 34.59 35.09 4,047,465 -0.01(-0.04%)
Sep 04, 2014 34.76 35.18 34.75 35.11 3,622,234 +0.35(+1.00%)
Sep 03, 2014 34.66 34.94 34.46 34.76 5,025,993 +0.20(+0.58%)
Sep 02, 2014 34.40 34.70 34.36 34.56 4,263,199 +0.16(+0.46%)
Aug 29, 2014 34.04 34.40 34.40 34.40 8,563,608 +0.09(+0.25%)
Aug 28, 2014 34.17 34.40 33.79 34.31 2,489,438 +0.04(+0.11%)
Aug 27, 2014 34.04 34.45 33.91 34.28 3,408,160 +0.36(+1.08%)
Aug 26, 2014 33.67 34.15 33.67 33.91 4,013,284 +0.24(+0.72%)
Aug 25, 2014 33.91 33.98 33.53 33.67 4,887,207 -0.25(-0.74%)
Aug 22, 2014 32.95 33.95 32.93 33.92 12,834,751 +2.34(+7.39%)
Aug 21, 2014 31.91 32.00 31.44 31.59 5,310,103 -0.28(-0.89%)
Aug 20, 2014 31.51 31.92 31.33 31.87 5,073,528 +0.26(+0.81%)
Aug 19, 2014 30.72 31.68 30.72 31.61 6,818,721 +1.23(+4.04%)
Aug 18, 2014 30.17 30.44 30.03 30.39 3,082,631 +0.49(+1.63%)
Aug 15, 2014 30.34 30.36 29.73 29.90 2,784,078 -0.25(-0.83%)
Aug 14, 2014 29.89 30.18 29.87 30.15 1,926,557 +0.32(+1.07%)
Aug 13, 2014 29.99 30.03 29.56 29.83 3,093,332 -0.28(-0.92%)
Aug 12, 2014 30.33 30.39 30.02 30.11 2,372,849 -0.14(-0.47%)
Aug 11, 2014 30.37 30.45 30.21 30.25 2,606,871 -0.20(-0.64%)
Aug 08, 2014 29.62 30.59 29.62 30.45 4,415,305 +0.96(+3.26%)
Aug 07, 2014 29.76 29.85 29.41 29.48 3,568,038 -0.14(-0.46%)
Aug 06, 2014 29.26 29.89 29.26 29.62 3,771,335 +0.13(+0.43%)
Aug 05, 2014 29.52 29.79 29.33 29.49 3,320,474 -0.10(-0.35%)
Aug 04, 2014 29.46 29.67 29.36 29.60 3,802,761 +0.09(+0.31%)
Aug 01, 2014 29.41 29.62 29.31 29.51 3,060,950 +0.13(+0.45%)
Jul 31, 2014 29.33 29.59 29.33 29.37 4,115,956 -0.17(-0.57%)
Jul 30, 2014 29.17 29.58 29.17 29.54 3,454,151 +0.41(+1.41%)
Jul 29, 2014 29.25 29.36 29.07 29.13 2,477,730 -0.04(-0.13%)
Jul 28, 2014 28.92 29.29 28.92 29.17 2,908,333 +0.22(+0.77%)
Jul 25, 2014 28.90 29.08 28.89 28.95 2,496,103 -0.08(-0.27%)
Jul 24, 2014 28.73 29.19 28.71 29.02 2,949,189 +0.29(+1.00%)
Jul 23, 2014 28.53 28.78 28.51 28.74 3,131,178 +0.18(+0.64%)
Jul 22, 2014 28.74 28.85 28.54 28.55 3,997,503 -0.08(-0.29%)
Jul 21, 2014 28.74 28.88 28.56 28.64 4,624,655 -0.24(-0.84%)
Jul 18, 2014 28.39 29.00 28.32 28.88 4,867,409 +0.51(+1.80%)
Jul 17, 2014 28.24 28.53 28.20 28.37 9,691,970 +0.02(+0.06%)
Jul 16, 2014 29.45 29.69 28.33 28.35 12,695,536 -1.42(-4.78%)
Jul 15, 2014 29.63 29.89 29.60 29.77 4,359,457 +0.10(+0.32%)
Jul 14, 2014 30.13 30.25 29.63 29.67 4,223,238 -0.34(-1.12%)
Jul 11, 2014 30.22 30.40 29.91 30.01 3,188,698 -0.36(-1.20%)
Jul 10, 2014 30.48 30.58 30.31 30.38 2,924,356 -0.53(-1.71%)
Jul 09, 2014 30.69 30.92 30.54 30.91 3,033,348 +0.38(+1.24%)
Jul 08, 2014 30.40 30.60 30.24 30.53 4,630,426 +0.14(+0.47%)
Jul 07, 2014 30.58 30.67 30.34 30.39 2,138,510 -0.25(-0.80%)
Jul 03, 2014 30.59 30.63 30.63 30.63 2,275,297 +0.09(+0.28%)
Jul 02, 2014 30.44 30.66 30.33 30.55 2,640,047 +0.21(+0.68%)
Jul 01, 2014 30.35 30.37 30.10 30.34 2,843,017 +0.18(+0.59%)
Jun 30, 2014 30.14 30.38 30.05 30.16 2,695,473 +0.15(+0.50%)
Jun 27, 2014 30.10 30.18 29.92 30.01 3,253,910 -0.10(-0.32%)
Jun 26, 2014 30.22 30.28 29.85 30.11 4,232,523 -0.15(-0.48%)
Jun 25, 2014 30.53 30.59 30.18 30.25 3,064,721 -0.20(-0.64%)
Jun 24, 2014 30.88 30.90 30.43 30.45 3,073,758 -0.56(-1.79%)
Jun 23, 2014 30.92 31.03 30.76 31.01 3,230,221 +0.02(+0.06%)
Jun 20, 2014 31.08 31.28 30.96 30.99 5,356,223 +0.05(+0.16%)
Jun 19, 2014 31.11 31.20 30.86 30.94 2,883,381 -0.14(-0.44%)
Jun 18, 2014 30.75 31.15 30.70 31.08 3,168,820 +0.41(+1.32%)
Jun 17, 2014 30.54 30.75 30.45 30.67 2,447,269 +0.13(+0.43%)
Jun 16, 2014 30.52 30.62 30.40 30.54 2,960,640 -0.08(-0.25%)
Jun 13, 2014 30.45 30.65 30.34 30.61 3,051,768 +0.16(+0.51%)
Jun 12, 2014 30.66 30.66 30.35 30.46 3,753,706 -0.28(-0.92%)
Jun 11, 2014 30.86 30.87 30.50 30.74 3,439,685 -0.13(-0.41%)
Jun 10, 2014 31.31 31.34 30.86 30.87 3,571,401 -0.64(-2.03%)
Jun 06, 2014 31.41 31.56 31.27 31.51 2,325,657 +0.22(+0.70%)
Jun 05, 2014 31.19 31.38 30.74 31.29 3,187,479 +0.04(+0.12%)
Jun 04, 2014 30.94 31.26 30.92 31.25 2,186,135 +0.18(+0.59%)
Jun 03, 2014 31.03 31.15 30.90 31.07 2,113,772 -0.06(-0.19%)
Jun 02, 2014 31.18 31.29 30.92 31.13 3,733,047 -0.05(-0.15%)
May 30, 2014 30.98 31.28 30.86 31.18 3,991,401 +0.31(+1.02%)
May 29, 2014 30.86 30.87 30.54 30.86 4,700,415 +0.13(+0.41%)
May 28, 2014 31.17 31.18 30.68 30.73 5,681,102 -0.37(-1.20%)
May 27, 2014 32.15 32.15 30.72 31.11 6,492,349 -0.25(-0.80%)
May 23, 2014 31.24 31.36 31.36 31.36 22,229,780 +0.30(+0.97%)
May 22, 2014 31.01 31.30 30.87 31.06 2,605,775 +0.05(+0.16%)
May 21, 2014 30.55 31.22 30.55 31.01 5,309,281 +0.44(+1.45%)
May 20, 2014 30.88 30.98 30.48 30.57 6,700,520 -0.96(-3.03%)
May 19, 2014 31.61 31.68 31.45 31.52 2,633,737 -0.15(-0.46%)
May 16, 2014 31.23 31.69 31.23 31.67 3,200,947 +0.51(+1.62%)
May 15, 2014 31.48 31.48 30.87 31.16 4,407,021 -0.27(-0.85%)
May 14, 2014 31.49 31.66 31.37 31.43 3,265,010 -0.06(-0.20%)
May 13, 2014 31.62 31.75 31.48 31.49 3,458,673 -0.23(-0.73%)
May 12, 2014 31.52 31.93 31.52 31.73 3,003,060 +0.23(+0.74%)
May 09, 2014 31.43 31.55 31.18 31.49 3,726,890 +0.05(+0.14%)
May 08, 2014 30.97 31.56 30.93 31.45 4,494,345 +0.58(+1.87%)
May 07, 2014 30.78 30.91 30.62 30.87 3,325,647 +0.06(+0.19%)
May 06, 2014 30.81 30.98 30.76 30.81 6,644,637 -0.19(-0.62%)
May 05, 2014 30.94 31.19 30.82 31.00 1,780,404 -0.14(-0.45%)
May 02, 2014 31.41 31.60 31.10 31.14 2,252,854 -0.07(-0.22%)
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.