Ross Stores (NQ: ROST )

139.72 +0.13 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.227 6.382 6.167 6.193 6,905,762 -0.11(-1.76%)
Feb 28, 2008 6.440 6.487 6.269 6.304 7,496,550 -0.18(-2.81%)
Feb 27, 2008 6.494 6.629 6.440 6.487 7,983,674 -0.06(-0.95%)
Feb 26, 2008 6.427 6.616 6.353 6.549 5,969,086 +0.11(+1.69%)
Feb 25, 2008 6.304 6.482 6.236 6.440 6,385,277 +0.14(+2.26%)
Feb 22, 2008 6.251 6.320 6.131 6.298 5,110,123 +0.08(+1.22%)
Feb 21, 2008 6.322 6.413 6.200 6.222 7,204,650 -0.07(-1.17%)
Feb 20, 2008 5.989 6.340 5.989 6.296 10,657,451 +0.23(+3.78%)
Feb 19, 2008 6.180 6.180 6.027 6.067 6,073,582 -0.05(-0.87%)
Feb 18, 2008 5.984 6.169 5.958 6.120 13,387,945 +0.00(+0.00%)
Feb 15, 2008 5.984 6.169 5.958 6.120 13,387,945 +0.00(+0.00%)
Feb 14, 2008 6.269 6.269 6.055 6.120 7,720,832 -0.13(-2.03%)
Feb 13, 2008 6.336 6.387 6.153 6.247 6,851,648 -0.02(-0.39%)
Feb 12, 2008 6.256 6.369 6.227 6.271 7,794,557 +0.06(+0.97%)
Feb 11, 2008 6.140 6.251 6.084 6.211 9,834,192 +0.09(+1.45%)
Feb 08, 2008 6.231 6.236 6.080 6.122 10,650,710 -0.09(-1.50%)
Feb 07, 2008 6.178 6.338 6.118 6.216 18,214,088 +0.19(+3.17%)
Feb 06, 2008 6.164 6.287 6.013 6.024 9,469,552 -0.10(-1.56%)
Feb 05, 2008 6.202 6.316 6.109 6.120 12,565,109 -0.14(-2.27%)
Feb 04, 2008 6.638 6.638 6.171 6.262 9,379,553 -0.38(-5.79%)
Feb 01, 2008 6.467 6.649 6.369 6.647 10,612,892 +0.16(+2.54%)
Jan 31, 2008 6.182 6.580 6.115 6.482 12,195,325 +0.21(+3.30%)
Jan 30, 2008 6.369 6.460 6.249 6.276 10,615,392 -0.12(-1.84%)
Jan 29, 2008 6.260 6.402 6.038 6.393 9,965,543 +0.14(+2.17%)
Jan 28, 2008 5.869 6.258 5.820 6.258 8,747,674 +0.38(+6.43%)
Jan 25, 2008 6.280 6.280 5.824 5.880 12,208,757 -0.35(-5.67%)
Jan 24, 2008 6.111 6.289 5.982 6.233 16,046,550 +0.13(+2.11%)
Jan 23, 2008 5.757 6.171 5.706 6.104 18,294,998 +0.20(+3.47%)
Jan 22, 2008 5.484 5.924 5.397 5.900 14,147,992 +0.33(+5.99%)
Jan 21, 2008 5.720 5.822 5.551 5.566 13,313,074 +0.00(+0.00%)
Jan 18, 2008 5.720 5.822 5.551 5.566 13,313,074 -0.01(-0.20%)
Jan 17, 2008 5.515 5.713 5.495 5.577 12,377,701 +0.07(+1.33%)
Jan 16, 2008 5.295 5.604 5.273 5.504 11,326,096 +0.18(+3.34%)
Jan 15, 2008 5.406 5.435 5.277 5.326 7,906,819 -0.14(-2.52%)
Jan 14, 2008 5.444 5.528 5.424 5.464 9,668,607 +0.05(+0.86%)
Jan 11, 2008 5.431 5.455 5.275 5.417 15,078,427 -0.05(-0.85%)
Jan 10, 2008 4.959 5.595 4.959 5.464 20,326,412 +0.55(+11.23%)
Jan 09, 2008 4.781 4.924 4.721 4.912 10,395,733 +0.14(+2.84%)
Jan 08, 2008 5.077 5.088 4.777 4.777 10,242,289 -0.27(-5.42%)
Jan 07, 2008 5.137 5.201 4.981 5.050 12,467,057 -0.10(-1.86%)
Jan 04, 2008 5.344 5.357 5.095 5.146 11,637,598 -0.25(-4.66%)
Jan 03, 2008 5.560 5.562 5.382 5.397 4,667,693 -0.16(-2.96%)
Jan 02, 2008 5.664 5.720 5.553 5.562 6,658,619 -0.12(-2.19%)
Jan 01, 2008 5.635 5.757 5.613 5.686 3,825,377 +0.00(+0.00%)
Dec 31, 2007 5.635 5.757 5.613 5.686 3,825,377 +0.05(+0.91%)
Dec 28, 2007 5.646 5.682 5.568 5.635 2,532,172 +0.02(+0.40%)
Dec 27, 2007 5.593 5.684 5.580 5.613 3,136,145 -0.06(-0.98%)
Dec 26, 2007 5.749 5.749 5.588 5.668 3,522,698 -0.12(-2.07%)
Dec 24, 2007 5.706 5.817 5.706 5.789 2,473,966 +0.03(+0.58%)
Dec 21, 2007 5.766 5.860 5.622 5.755 33,631,104 +0.06(+1.05%)
Dec 20, 2007 5.535 5.695 5.502 5.695 6,938,445 +0.21(+3.77%)
Dec 19, 2007 5.517 5.595 5.431 5.488 12,200,317 -0.05(-0.84%)
Dec 18, 2007 5.635 5.657 5.439 5.535 8,680,343 -0.06(-1.03%)
Dec 17, 2007 5.515 5.644 5.477 5.593 7,922,014 +0.03(+0.56%)
Dec 14, 2007 5.640 5.644 5.533 5.562 5,336,280 -0.10(-1.84%)
Dec 13, 2007 5.791 5.869 5.640 5.666 9,287,045 -0.12(-2.15%)
Dec 12, 2007 5.929 6.013 5.697 5.791 6,883,521 -0.02(-0.27%)
Dec 11, 2007 6.109 6.142 5.786 5.806 8,544,567 -0.31(-5.02%)
Dec 10, 2007 6.160 6.167 6.073 6.113 4,087,207 -0.01(-0.18%)
Dec 07, 2007 6.113 6.200 6.078 6.124 5,474,398 +0.02(+0.36%)
Dec 06, 2007 6.004 6.109 5.882 6.102 9,262,210 +0.15(+2.50%)
Dec 05, 2007 6.004 6.029 5.902 5.953 4,693,288 +0.04(+0.71%)
Dec 04, 2007 5.829 5.949 5.791 5.911 6,941,822 +0.03(+0.49%)
Dec 03, 2007 5.809 5.971 5.806 5.882 5,586,818 +0.02(+0.27%)
Nov 30, 2007 5.795 5.960 5.742 5.866 8,338,556 +0.12(+2.13%)
Nov 29, 2007 5.764 5.813 5.657 5.744 5,990,562 -0.07(-1.26%)
Nov 28, 2007 5.835 5.920 5.791 5.817 11,493,377 +0.06(+1.00%)
Nov 27, 2007 5.795 5.884 5.695 5.760 5,548,294 +0.01(+0.12%)
Nov 26, 2007 5.904 5.960 5.753 5.753 6,593,725 -0.08(-1.33%)
Nov 23, 2007 5.851 5.898 5.784 5.831 2,584,987 +0.04(+0.77%)
Nov 21, 2007 5.653 5.871 5.588 5.786 7,223,699 +0.06(+1.05%)
Nov 20, 2007 5.771 5.998 5.626 5.726 11,601,677 +0.17(+3.04%)
Nov 19, 2007 5.711 5.714 5.533 5.557 6,068,024 -0.22(-3.88%)
Nov 16, 2007 5.782 5.846 5.593 5.782 9,796,770 +0.05(+0.81%)
Nov 15, 2007 5.793 5.871 5.689 5.735 6,236,019 -0.09(-1.56%)
Nov 14, 2007 6.047 6.049 5.804 5.826 5,664,437 -0.20(-3.39%)
Nov 13, 2007 5.813 6.176 5.782 6.031 10,860,993 +0.26(+4.43%)
Nov 12, 2007 5.573 5.969 5.555 5.775 11,827,524 +0.21(+3.71%)
Nov 09, 2007 5.582 5.684 5.464 5.568 10,166,590 -0.10(-1.84%)
Nov 08, 2007 5.640 5.793 5.471 5.673 10,644,091 +0.02(+0.28%)
Nov 07, 2007 5.648 5.751 5.582 5.657 10,061,586 -0.09(-1.55%)
Nov 06, 2007 5.671 5.755 5.622 5.746 6,875,764 +0.10(+1.77%)
Nov 05, 2007 5.644 5.689 5.588 5.646 5,300,206 -0.10(-1.67%)
Nov 02, 2007 5.764 5.793 5.584 5.742 7,881,453 +0.05(+0.82%)
Nov 01, 2007 5.955 5.964 5.686 5.695 8,247,487 -0.31(-5.22%)
Oct 31, 2007 6.004 6.093 5.935 6.009 8,862,270 +0.04(+0.75%)
Oct 30, 2007 5.893 5.975 5.858 5.964 5,111,993 +0.03(+0.45%)
Oct 29, 2007 5.893 6.004 5.891 5.938 4,863,910 +0.06(+1.06%)
Oct 26, 2007 5.924 5.924 5.782 5.875 4,882,684 +0.05(+0.92%)
Oct 25, 2007 5.902 6.040 5.749 5.822 8,234,792 -0.08(-1.28%)
Oct 24, 2007 5.797 5.909 5.740 5.898 9,425,205 +0.06(+1.07%)
Oct 23, 2007 5.938 6.000 5.746 5.835 8,856,541 -0.17(-2.81%)
Oct 22, 2007 5.804 6.129 5.793 6.004 7,400,813 +0.19(+3.29%)
Oct 19, 2007 6.047 6.049 5.811 5.813 9,254,732 -0.23(-3.83%)
Oct 18, 2007 6.144 6.160 5.971 6.044 5,749,773 -0.11(-1.81%)
Oct 17, 2007 6.222 6.247 6.042 6.155 8,611,228 +0.01(+0.11%)
Oct 16, 2007 6.287 6.307 6.131 6.149 7,792,879 -0.10(-1.67%)
Oct 15, 2007 6.405 6.438 6.187 6.253 9,721,156 -0.20(-3.03%)
Oct 12, 2007 6.471 6.560 6.398 6.449 8,262,947 +0.03(+0.52%)
Oct 11, 2007 6.251 6.547 6.251 6.416 15,613,154 +0.26(+4.19%)
Oct 10, 2007 6.009 6.176 6.009 6.158 6,412,150 +0.13(+2.18%)
Oct 09, 2007 6.111 6.153 5.975 6.027 6,248,930 -0.09(-1.49%)
Oct 08, 2007 6.142 6.142 6.067 6.118 7,380,124 +0.00(+0.00%)
Oct 05, 2007 5.951 6.220 5.922 6.118 8,685,317 +0.18(+3.03%)
Oct 04, 2007 6.000 6.060 5.913 5.938 4,595,479 -0.06(-1.07%)
Oct 03, 2007 5.964 6.158 5.964 6.002 7,463,175 +0.02(+0.41%)
Oct 02, 2007 5.784 5.987 5.782 5.978 5,598,438 +0.17(+2.99%)
Oct 01, 2007 5.700 5.817 5.653 5.804 7,141,497 +0.10(+1.79%)
Sep 28, 2007 5.711 5.773 5.671 5.702 4,917,453 +0.00(+0.00%)
Sep 27, 2007 5.729 5.762 5.677 5.702 4,186,473 -0.01(-0.23%)
Sep 26, 2007 5.715 5.782 5.671 5.715 3,587,910 +0.01(+0.16%)
Sep 25, 2007 5.749 5.753 5.644 5.706 8,283,268 -0.07(-1.23%)
Sep 24, 2007 5.893 5.893 5.777 5.777 6,005,235 -0.12(-2.11%)
Sep 21, 2007 5.780 5.971 5.773 5.902 14,280,576 +0.02(+0.26%)
Sep 20, 2007 6.058 6.069 5.858 5.886 7,551,694 -0.18(-2.90%)
Sep 19, 2007 6.184 6.224 6.022 6.062 5,765,593 -0.10(-1.66%)
Sep 18, 2007 5.866 6.178 5.846 6.164 8,389,950 +0.34(+5.92%)
Sep 17, 2007 5.893 5.918 5.809 5.820 8,218,590 -0.10(-1.69%)
Sep 14, 2007 5.835 5.960 5.786 5.920 5,108,580 +0.02(+0.41%)
Sep 13, 2007 5.895 5.975 5.813 5.895 5,908,599 +0.06(+0.95%)
Sep 12, 2007 5.924 5.940 5.824 5.840 6,398,246 -0.12(-2.01%)
Sep 11, 2007 5.864 5.975 5.840 5.960 7,063,721 +0.14(+2.41%)
Sep 10, 2007 5.940 5.971 5.791 5.820 6,269,939 -0.08(-1.32%)
Sep 07, 2007 5.989 6.053 5.889 5.898 6,882,819 -0.14(-2.39%)
Sep 06, 2007 6.060 6.160 5.904 6.042 7,201,957 +0.06(+1.00%)
Sep 05, 2007 6.031 6.031 5.884 5.982 11,684,432 -0.10(-1.61%)
Sep 04, 2007 6.167 6.176 6.053 6.080 11,495,391 -0.11(-1.76%)
Aug 31, 2007 6.131 6.227 6.022 6.189 7,642,242 +0.12(+1.94%)
Aug 30, 2007 5.991 6.178 5.951 6.071 8,223,726 +0.04(+0.66%)
Aug 29, 2007 5.938 6.051 5.849 6.031 11,097,362 +0.12(+2.03%)
Aug 28, 2007 5.926 5.980 5.873 5.911 8,625,384 -0.04(-0.71%)
Aug 27, 2007 6.162 6.216 5.949 5.953 9,569,187 -0.26(-4.15%)
Aug 24, 2007 5.904 6.218 5.891 6.211 10,651,663 +0.30(+5.16%)
Aug 23, 2007 5.975 6.062 5.893 5.906 8,641,923 -0.11(-1.88%)
Aug 22, 2007 6.004 6.144 5.951 6.020 10,530,551 -0.07(-1.17%)
Aug 21, 2007 6.091 6.140 5.953 6.091 10,444,663 +0.02(+0.29%)
Aug 20, 2007 6.100 6.231 5.975 6.073 19,687,010 -0.05(-0.80%)
Aug 17, 2007 6.108 6.135 5.889 6.122 14,432,630 +0.17(+2.88%)
Aug 16, 2007 5.800 5.969 5.762 5.951 17,144,098 +0.14(+2.49%)
Aug 15, 2007 6.031 6.062 5.755 5.806 13,831,738 -0.24(-3.94%)
Aug 14, 2007 6.249 6.269 6.031 6.044 12,276,757 -0.21(-3.41%)
Aug 13, 2007 6.347 6.636 6.211 6.258 8,830,091 -0.05(-0.74%)
Aug 10, 2007 6.264 6.542 6.151 6.304 8,522,893 -0.01(-0.21%)
Aug 09, 2007 6.758 6.760 6.231 6.318 15,049,976 -0.36(-5.36%)
Aug 08, 2007 6.542 6.785 6.462 6.676 10,401,898 +0.19(+2.98%)
Aug 07, 2007 6.173 6.485 6.157 6.482 12,209,414 +0.28(+4.48%)
Aug 06, 2007 6.182 6.218 6.071 6.204 17,628,618 +0.07(+1.16%)
Aug 03, 2007 6.153 6.511 6.133 6.133 14,460,569 -0.38(-5.77%)
Aug 02, 2007 6.465 6.556 6.433 6.509 7,370,492 +0.05(+0.72%)
Aug 01, 2007 6.447 6.482 6.367 6.462 13,100,236 +0.03(+0.45%)
Jul 31, 2007 6.609 6.767 6.433 6.433 8,717,779 -0.19(-2.82%)
Jul 30, 2007 6.560 6.647 6.498 6.620 9,068,704 +0.12(+1.78%)
Jul 27, 2007 6.516 6.594 6.429 6.505 14,192,713 +0.00(+0.07%)
Jul 26, 2007 6.585 6.587 6.438 6.500 16,598,796 -0.14(-2.08%)
Jul 25, 2007 6.747 6.765 6.589 6.638 9,162,849 -0.11(-1.62%)
Jul 24, 2007 6.843 6.943 6.714 6.747 13,996,487 -0.16(-2.32%)
Jul 23, 2007 6.945 6.998 6.885 6.907 6,951,818 +0.02(+0.23%)
Jul 20, 2007 6.925 6.961 6.836 6.892 9,536,064 -0.02(-0.35%)
Jul 19, 2007 6.858 6.932 6.807 6.916 7,136,456 +0.08(+1.11%)
Jul 18, 2007 6.856 6.927 6.803 6.840 8,292,859 -0.04(-0.52%)
Jul 17, 2007 6.996 7.007 6.867 6.876 7,470,819 -0.12(-1.72%)
Jul 16, 2007 7.087 7.087 6.952 6.996 3,904,057 -0.09(-1.26%)
Jul 13, 2007 7.078 7.090 6.969 7.085 5,478,275 +0.01(+0.09%)
Jul 12, 2007 6.998 7.090 6.936 7.078 13,191,148 +0.39(+5.78%)
Jul 11, 2007 6.723 6.738 6.625 6.691 7,045,261 -0.03(-0.46%)
Jul 10, 2007 6.863 6.912 6.711 6.723 5,931,740 -0.16(-2.26%)
Jul 09, 2007 6.896 6.932 6.776 6.878 8,828,400 -0.04(-0.64%)
Jul 06, 2007 6.887 6.956 6.832 6.923 5,622,770 +0.04(+0.61%)
Jul 05, 2007 6.849 6.887 6.814 6.880 3,145,710 +0.03(+0.39%)
Jul 03, 2007 6.849 6.934 6.847 6.854 1,999,249 +0.01(+0.20%)
Jul 02, 2007 6.860 6.914 6.825 6.840 4,901,454 -0.01(-0.13%)
Jun 29, 2007 6.889 6.903 6.818 6.849 4,831,727 -0.02(-0.26%)
Jun 28, 2007 6.887 6.932 6.858 6.867 6,102,402 -0.02(-0.29%)
Jun 27, 2007 6.825 6.896 6.792 6.887 7,734,336 +0.04(+0.65%)
Jun 26, 2007 6.954 6.965 6.838 6.843 7,285,116 -0.04(-0.65%)
Jun 25, 2007 6.963 7.012 6.878 6.887 7,508,318 -0.08(-1.09%)
Jun 22, 2007 6.974 7.003 6.916 6.963 10,012,553 -0.01(-0.19%)
Jun 21, 2007 6.969 7.036 6.869 6.976 7,001,476 -0.00(-0.06%)
Jun 20, 2007 6.981 7.074 6.961 6.981 8,289,379 +0.03(+0.38%)
Jun 19, 2007 6.981 6.981 6.880 6.954 5,328,244 -0.04(-0.51%)
Jun 18, 2007 6.938 7.038 6.938 6.989 6,795,546 +0.06(+0.80%)
Jun 15, 2007 6.989 7.027 6.929 6.934 8,421,135 +0.02(+0.29%)
Jun 14, 2007 6.938 6.994 6.849 6.914 5,580,064 -0.04(-0.58%)
Jun 13, 2007 6.840 6.967 6.812 6.954 5,774,325 +0.13(+1.96%)
Jun 12, 2007 6.876 6.909 6.800 6.820 10,037,281 -0.11(-1.54%)
Jun 11, 2007 6.969 6.969 6.845 6.927 5,563,799 -0.04(-0.64%)
Jun 08, 2007 6.892 6.989 6.878 6.972 5,213,212 +0.05(+0.74%)
Jun 07, 2007 6.949 7.018 6.860 6.920 10,009,805 -0.06(-0.83%)
Jun 06, 2007 7.127 7.127 6.965 6.978 11,900,012 -0.16(-2.18%)
Jun 05, 2007 7.230 7.230 7.061 7.134 7,978,601 -0.11(-1.56%)
Jun 04, 2007 7.290 7.294 7.158 7.247 8,070,839 -0.06(-0.79%)
Jun 01, 2007 7.372 7.425 7.292 7.305 5,935,135 +0.00(+0.03%)
May 31, 2007 7.259 7.365 7.239 7.303 8,417,421 +0.04(+0.61%)
May 30, 2007 7.158 7.261 7.118 7.259 8,898,375 +0.09(+1.30%)
May 29, 2007 7.192 7.252 7.101 7.165 8,484,549 -0.01(-0.12%)
May 25, 2007 7.283 7.303 7.147 7.174 9,602,104 -0.11(-1.56%)
May 24, 2007 7.541 7.541 7.236 7.287 14,353,505 -0.26(-3.45%)
May 23, 2007 7.514 7.643 7.472 7.548 12,570,951 -0.04(-0.47%)
May 22, 2007 7.683 7.710 7.554 7.583 7,304,636 -0.08(-1.04%)
May 21, 2007 7.679 7.714 7.605 7.663 5,597,426 -0.01(-0.17%)
May 18, 2007 7.601 7.712 7.472 7.677 7,437,570 +0.14(+1.86%)
May 17, 2007 7.492 7.570 7.439 7.536 4,883,147 +0.07(+0.92%)
May 16, 2007 7.392 7.472 7.312 7.468 7,756,928 +0.12(+1.70%)
May 15, 2007 7.408 7.474 7.325 7.343 5,907,030 -0.03(-0.45%)
May 14, 2007 7.448 7.528 7.343 7.376 6,703,793 -0.12(-1.57%)
May 11, 2007 7.416 7.570 7.363 7.494 6,196,236 +0.07(+0.90%)
May 10, 2007 7.307 7.630 7.305 7.428 8,250,374 -0.10(-1.36%)
May 09, 2007 7.347 7.561 7.347 7.530 5,508,282 +0.14(+1.83%)
May 08, 2007 7.401 7.439 7.305 7.394 4,608,704 -0.06(-0.78%)
May 07, 2007 7.419 7.465 7.347 7.452 3,349,216 +0.06(+0.81%)
May 04, 2007 7.452 7.452 7.332 7.392 3,598,469 -0.06(-0.78%)
May 03, 2007 7.503 7.503 7.347 7.450 7,609,019 -0.02(-0.21%)
May 02, 2007 7.421 7.543 7.352 7.465 3,846,521 +0.10(+1.32%)
May 01, 2007 7.388 7.476 7.234 7.368 8,551,614 -0.00(-0.05%)
Apr 30, 2007 7.499 7.559 7.359 7.372 7,916,186 -0.12(-1.66%)
Apr 27, 2007 7.610 7.623 7.474 7.496 4,833,975 -0.02(-0.33%)
Apr 26, 2007 7.572 7.572 7.490 7.521 4,476,818 -0.06(-0.79%)
Apr 25, 2007 7.585 7.610 7.510 7.581 3,862,844 -0.00(-0.06%)
Apr 24, 2007 7.688 7.688 7.508 7.585 4,544,872 -0.08(-1.10%)
Apr 23, 2007 7.708 7.732 7.625 7.670 3,514,307 -0.04(-0.46%)
Apr 20, 2007 7.792 7.797 7.652 7.705 5,978,745 +0.03(+0.35%)
Apr 19, 2007 7.637 7.694 7.574 7.679 3,688,908 +0.03(+0.41%)
Apr 18, 2007 7.710 7.728 7.639 7.648 3,501,828 -0.10(-1.35%)
Apr 17, 2007 7.730 7.821 7.714 7.752 4,741,094 +0.02(+0.32%)
Apr 16, 2007 7.528 7.739 7.523 7.728 8,252,046 +0.26(+3.45%)
Apr 13, 2007 7.539 7.572 7.408 7.470 4,557,481 -0.09(-1.18%)
Apr 12, 2007 7.532 7.634 7.416 7.559 5,187,751 +0.04(+0.56%)
Apr 11, 2007 7.605 7.685 7.494 7.516 5,465,454 -0.12(-1.52%)
Apr 10, 2007 7.668 7.690 7.554 7.632 7,145,697 -0.01(-0.15%)
Apr 09, 2007 7.665 7.677 7.588 7.643 3,958,288 -0.01(-0.17%)
Apr 05, 2007 7.661 7.679 7.610 7.657 2,839,906 -0.00(-0.06%)
Apr 04, 2007 7.699 7.721 7.574 7.661 6,646,163 -0.01(-0.09%)
Apr 03, 2007 7.643 7.730 7.605 7.668 6,551,847 +0.04(+0.47%)
Apr 02, 2007 7.677 7.710 7.545 7.632 4,883,390 -0.02(-0.23%)
Mar 30, 2007 7.612 7.717 7.568 7.650 4,653,186 +0.05(+0.67%)
Mar 29, 2007 7.714 7.734 7.456 7.599 8,621,062 -0.07(-0.87%)
Mar 28, 2007 7.710 7.723 7.585 7.665 5,056,283 -0.05(-0.66%)
Mar 27, 2007 7.672 7.748 7.645 7.717 4,764,320 +0.02(+0.20%)
Mar 26, 2007 7.657 7.743 7.594 7.701 8,135,908 +0.03(+0.41%)
Mar 23, 2007 7.670 7.705 7.561 7.670 7,850,893 +0.03(+0.35%)
Mar 22, 2007 7.414 7.712 7.414 7.643 10,494,757 +0.23(+3.06%)
Mar 21, 2007 7.472 7.472 7.259 7.416 7,986,525 +0.00(+0.06%)
Mar 20, 2007 7.192 7.412 7.192 7.412 6,606,604 +0.19(+2.59%)
Mar 19, 2007 7.072 7.225 7.061 7.225 5,922,436 +0.19(+2.75%)
Mar 16, 2007 6.996 7.052 6.936 7.032 5,842,816 +0.02(+0.25%)
Mar 15, 2007 7.018 7.110 6.969 7.014 4,163,944 +0.02(+0.25%)
Mar 14, 2007 7.107 7.127 6.849 6.996 6,620,275 -0.08(-1.07%)
Mar 13, 2007 7.303 7.270 7.003 7.072 7,079,104 -0.23(-3.17%)
Mar 12, 2007 7.230 7.310 7.181 7.303 3,019,260 +0.08(+1.14%)
Mar 09, 2007 7.227 7.287 7.176 7.221 4,530,167 +0.08(+1.15%)
Mar 08, 2007 7.161 7.241 7.130 7.138 8,355,729 +0.04(+0.56%)
Mar 07, 2007 7.041 7.118 6.996 7.098 6,793,779 +0.02(+0.35%)
Mar 06, 2007 7.092 7.130 7.032 7.074 5,430,078 +0.01(+0.16%)
Mar 05, 2007 7.170 7.170 7.009 7.063 7,468,985 -0.12(-1.73%)
Mar 02, 2007 7.247 7.376 7.170 7.187 6,126,082 -0.07(-0.95%)
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.