Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

129.55 -1.51 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.730 2.751 2.686 2.714 6,241,793 -0.02(-0.60%)
Oct 30, 2003 2.751 2.784 2.719 2.731 7,731,274 -0.02(-0.75%)
Oct 29, 2003 2.807 2.839 2.744 2.751 15,787,835 -0.05(-1.78%)
Oct 28, 2003 2.769 2.819 2.763 2.801 9,047,675 +0.01(+0.23%)
Oct 27, 2003 2.785 2.826 2.777 2.795 4,479,517 +0.01(+0.37%)
Oct 24, 2003 2.774 2.788 2.732 2.784 7,414,182 -0.01(-0.23%)
Oct 23, 2003 2.769 2.811 2.733 2.791 13,222,605 +0.03(+1.02%)
Oct 22, 2003 2.795 2.801 2.756 2.763 12,605,218 -0.05(-1.66%)
Oct 21, 2003 2.874 2.887 2.805 2.809 10,792,287 -0.07(-2.50%)
Oct 20, 2003 2.811 2.893 2.804 2.881 11,568,764 +0.07(+2.43%)
Oct 17, 2003 2.878 2.902 2.812 2.813 3,885,496 -0.06(-2.17%)
Oct 16, 2003 2.853 2.878 2.840 2.875 2,687,719 +0.02(+0.78%)
Oct 15, 2003 2.914 2.914 2.826 2.853 6,003,568 -0.03(-1.20%)
Oct 14, 2003 2.841 2.896 2.828 2.888 4,379,526 +0.02(+0.70%)
Oct 13, 2003 2.817 2.872 2.809 2.868 4,681,538 +0.05(+1.79%)
Oct 10, 2003 2.850 2.855 2.814 2.817 4,256,160 -0.04(-1.37%)
Oct 09, 2003 2.786 2.880 2.786 2.856 14,958,635 +0.11(+4.09%)
Oct 08, 2003 2.747 2.755 2.706 2.744 6,439,015 +0.02(+0.80%)
Oct 07, 2003 2.690 2.757 2.669 2.723 7,389,967 +0.01(+0.50%)
Oct 06, 2003 2.711 2.727 2.692 2.709 4,918,157 -0.00(-0.14%)
Oct 03, 2003 2.668 2.720 2.663 2.713 5,034,639 +0.07(+2.81%)
Oct 02, 2003 2.606 2.655 2.580 2.639 5,759,345 +0.02(+0.95%)
Oct 01, 2003 2.520 2.623 2.512 2.614 6,115,482 +0.10(+3.99%)
Sep 30, 2003 2.533 2.590 2.510 2.513 9,582,808 -0.01(-0.51%)
Sep 29, 2003 2.567 2.570 2.482 2.526 7,899,177 -0.04(-1.42%)
Sep 26, 2003 2.583 2.604 2.548 2.563 5,258,154 -0.03(-1.17%)
Sep 25, 2003 2.613 2.655 2.589 2.593 7,253,782 -0.03(-1.12%)
Sep 24, 2003 2.652 2.663 2.611 2.622 8,299,888 -0.03(-1.12%)
Sep 23, 2003 2.619 2.669 2.610 2.652 5,271,563 +0.04(+1.39%)
Sep 22, 2003 2.657 2.665 2.609 2.616 4,389,133 -0.06(-2.35%)
Sep 19, 2003 2.723 2.723 2.655 2.679 9,745,839 -0.02(-0.64%)
Sep 18, 2003 2.666 2.698 2.641 2.696 5,310,397 +0.04(+1.63%)
Sep 17, 2003 2.698 2.731 2.643 2.653 5,975,061 -0.05(-1.80%)
Sep 16, 2003 2.625 2.704 2.624 2.701 5,285,563 +0.07(+2.57%)
Sep 15, 2003 2.625 2.653 2.610 2.634 4,209,122 +0.00(+0.17%)
Sep 12, 2003 2.625 2.639 2.557 2.629 5,483,579 -0.00(-0.04%)
Sep 11, 2003 2.568 2.649 2.563 2.630 5,992,992 +0.07(+2.56%)
Sep 10, 2003 2.561 2.622 2.558 2.565 5,394,985 -0.00(-0.11%)
Sep 09, 2003 2.649 2.651 2.565 2.568 7,140,096 -0.08(-3.15%)
Sep 08, 2003 2.643 2.657 2.614 2.651 3,882,433 +0.01(+0.27%)
Sep 05, 2003 2.723 2.727 2.633 2.644 3,959,638 -0.07(-2.71%)
Sep 04, 2003 2.785 2.790 2.692 2.718 15,142,134 -0.07(-2.68%)
Sep 03, 2003 2.795 2.823 2.766 2.792 11,216,328 +0.00(+0.10%)
Sep 02, 2003 2.736 2.794 2.725 2.790 11,253,242 +0.07(+2.43%)
Aug 29, 2003 2.731 2.737 2.694 2.724 10,925,630 -0.00(-0.16%)
Aug 28, 2003 2.637 2.732 2.633 2.728 8,909,201 +0.09(+3.60%)
Aug 27, 2003 2.598 2.635 2.590 2.633 2,691,955 +0.02(+0.96%)
Aug 26, 2003 2.557 2.612 2.531 2.608 5,910,859 +0.01(+0.44%)
Aug 25, 2003 2.557 2.608 2.551 2.597 3,802,145 +0.03(+1.12%)
Aug 22, 2003 2.651 2.652 2.550 2.568 8,693,254 -0.06(-2.15%)
Aug 21, 2003 2.591 2.629 2.584 2.624 13,680,339 +0.05(+2.00%)
Aug 20, 2003 2.601 2.614 2.551 2.573 13,869,523 -0.03(-1.04%)
Aug 19, 2003 2.611 2.621 2.581 2.600 4,785,904 -0.01(-0.37%)
Aug 18, 2003 2.574 2.634 2.571 2.610 8,121,086 +0.04(+1.58%)
Aug 15, 2003 2.536 2.574 2.478 2.569 2,431,711 +0.03(+1.32%)
Aug 14, 2003 2.521 2.546 2.508 2.536 3,788,302 +0.01(+0.58%)
Aug 13, 2003 2.532 2.539 2.487 2.521 4,282,027 -0.01(-0.34%)
Aug 12, 2003 2.436 2.533 2.436 2.530 5,124,590 +0.09(+3.76%)
Aug 11, 2003 2.445 2.453 2.416 2.438 5,910,859 -0.01(-0.42%)
Aug 08, 2003 2.430 2.474 2.406 2.448 10,461,436 -0.04(-1.46%)
Aug 07, 2003 2.454 2.518 2.419 2.485 13,628,659 +0.03(+1.24%)
Aug 06, 2003 2.433 2.479 2.400 2.454 9,381,700 +0.02(+0.73%)
Aug 05, 2003 2.495 2.495 2.422 2.436 15,054,464 -0.06(-2.41%)
Aug 04, 2003 2.467 2.518 2.442 2.497 8,190,300 +0.03(+1.27%)
Aug 01, 2003 2.482 2.488 2.450 2.465 6,546,703 +0.00(+0.13%)
Jul 31, 2003 2.389 2.486 2.389 2.462 10,242,720 +0.10(+4.05%)
Jul 30, 2003 2.403 2.411 2.346 2.366 7,101,336 -0.04(-1.56%)
Jul 29, 2003 2.439 2.462 2.395 2.403 5,242,715 -0.03(-1.27%)
Jul 28, 2003 2.395 2.459 2.385 2.434 4,067,926 +0.04(+1.67%)
Jul 25, 2003 2.376 2.416 2.348 2.394 4,738,838 +0.02(+0.94%)
Jul 24, 2003 2.441 2.457 2.372 2.372 3,339,796 -0.05(-2.25%)
Jul 23, 2003 2.397 2.432 2.376 2.427 2,834,997 +0.03(+1.20%)
Jul 22, 2003 2.389 2.435 2.361 2.398 3,504,064 +0.02(+0.84%)
Jul 21, 2003 2.416 2.430 2.362 2.378 3,255,817 -0.05(-1.94%)
Jul 18, 2003 2.388 2.435 2.346 2.425 5,731,826 +0.04(+1.87%)
Jul 17, 2003 2.410 2.416 2.368 2.381 4,749,912 -0.04(-1.63%)
Jul 16, 2003 2.473 2.495 2.408 2.420 8,593,586 +0.01(+0.27%)
Jul 15, 2003 2.396 2.430 2.385 2.414 6,377,821 +0.03(+1.37%)
Jul 14, 2003 2.357 2.438 2.355 2.381 7,975,276 +0.05(+2.28%)
Jul 11, 2003 2.324 2.346 2.304 2.328 9,318,946 +0.00(+0.16%)
Jul 10, 2003 2.370 2.370 2.306 2.324 8,080,481 -0.07(-2.85%)
Jul 09, 2003 2.444 2.461 2.374 2.393 8,200,451 -0.06(-2.43%)
Jul 08, 2003 2.389 2.456 2.374 2.452 5,984,687 +0.07(+2.86%)
Jul 07, 2003 2.311 2.388 2.304 2.384 7,825,774 +0.08(+3.26%)
Jul 03, 2003 2.321 2.337 2.293 2.309 8,072,175 -0.01(-0.61%)
Jul 02, 2003 2.328 2.349 2.295 2.323 10,065,533 -0.01(-0.33%)
Jul 01, 2003 2.305 2.331 2.260 2.330 10,537,109 +0.00(+0.12%)
Jun 30, 2003 2.326 2.343 2.313 2.328 6,029,906 -0.00(-0.07%)
Jun 27, 2003 2.320 2.338 2.312 2.329 12,368,968 +0.01(+0.37%)
Jun 26, 2003 2.308 2.335 2.306 2.321 9,215,587 -0.00(-0.07%)
Jun 25, 2003 2.327 2.343 2.292 2.322 12,951,287 -0.00(-0.02%)
Jun 24, 2003 2.319 2.352 2.305 2.323 20,922,872 -0.01(-0.26%)
Jun 23, 2003 2.292 2.329 2.289 2.329 13,486,540 +0.03(+1.46%)
Jun 20, 2003 2.252 2.306 2.221 2.295 11,571,625 +0.05(+2.34%)
Jun 19, 2003 2.262 2.283 2.233 2.243 12,676,277 -0.02(-0.98%)
Jun 18, 2003 2.252 2.288 2.244 2.265 10,574,023 +0.01(+0.43%)
Jun 17, 2003 2.269 2.280 2.191 2.255 10,777,051 +0.01(+0.48%)
Jun 16, 2003 2.231 2.253 2.221 2.244 11,997,982 +0.01(+0.63%)
Jun 13, 2003 2.276 2.277 2.219 2.230 7,617,210 -0.03(-1.20%)
Jun 12, 2003 2.271 2.284 2.219 2.257 12,017,362 -0.02(-0.86%)
Jun 11, 2003 2.297 2.297 2.252 2.277 9,156,525 -0.02(-0.90%)
Jun 10, 2003 2.271 2.297 2.253 2.297 5,995,761 +0.04(+1.75%)
Jun 09, 2003 2.311 2.312 2.257 2.258 7,540,613 -0.06(-2.53%)
Jun 06, 2003 2.405 2.413 2.312 2.316 8,162,614 -0.07(-2.89%)
Jun 05, 2003 2.317 2.400 2.289 2.385 10,732,754 +0.07(+3.09%)
Jun 04, 2003 2.273 2.332 2.268 2.314 10,029,542 +0.04(+1.89%)
Jun 03, 2003 2.302 2.317 2.259 2.271 8,509,606 -0.03(-1.13%)
Jun 02, 2003 2.284 2.351 2.276 2.297 7,562,761 +0.01(+0.40%)
May 30, 2003 2.189 2.291 2.187 2.287 6,881,698 +0.10(+4.56%)
May 29, 2003 2.229 2.247 2.179 2.188 5,847,182 -0.03(-1.34%)
May 28, 2003 2.185 2.240 2.183 2.218 6,202,479 +0.03(+1.41%)
May 27, 2003 2.159 2.193 2.105 2.187 5,108,901 +0.02(+0.70%)
May 23, 2003 2.173 2.173 2.138 2.171 5,947,773 -0.01(-0.33%)
May 22, 2003 2.150 2.213 2.129 2.179 12,265,609 +0.03(+1.54%)
May 21, 2003 2.150 2.183 2.118 2.146 13,743,093 -0.00(-0.03%)
May 20, 2003 2.151 2.187 2.127 2.146 19,761,002 +0.01(+0.69%)
May 19, 2003 2.124 2.150 2.108 2.131 16,802,342 -0.01(-0.38%)
May 16, 2003 2.181 2.181 2.117 2.140 11,498,720 -0.04(-2.03%)
May 15, 2003 2.232 2.236 2.168 2.184 12,865,462 -0.03(-1.56%)
May 14, 2003 2.271 2.278 2.201 2.219 8,434,856 -0.05(-2.27%)
May 13, 2003 2.295 2.305 2.264 2.270 12,527,698 -0.05(-1.99%)
May 12, 2003 2.165 2.317 2.161 2.316 22,174,256 +0.14(+6.64%)
May 09, 2003 2.187 2.189 2.136 2.172 7,153,652 +0.01(+0.35%)
May 08, 2003 2.048 2.207 2.045 2.164 27,990,062 +0.11(+5.55%)
May 07, 2003 2.089 2.091 2.031 2.051 13,316,736 -0.04(-1.89%)
May 06, 2003 2.081 2.117 2.078 2.090 18,545,608 +0.01(+0.55%)
May 05, 2003 2.049 2.093 2.024 2.079 18,552,990 +0.02(+1.18%)
May 02, 2003 1.993 2.057 1.992 2.055 15,113,526 +0.05(+2.49%)
May 01, 2003 2.034 2.040 1.988 2.005 18,718,180 -0.05(-2.35%)
Apr 30, 2003 2.029 2.068 1.999 2.053 13,287,205 +0.02(+1.15%)
Apr 29, 2003 2.015 2.051 1.985 2.030 10,358,076 +0.02(+0.89%)
Apr 28, 2003 1.986 2.039 1.980 2.012 13,000,198 +0.03(+1.45%)
Apr 25, 2003 1.993 2.001 1.968 1.983 10,550,952 -0.02(-0.81%)
Apr 24, 2003 2.002 2.015 1.982 1.999 8,045,412 -0.02(-0.75%)
Apr 23, 2003 2.045 2.048 1.982 2.014 8,928,581 -0.04(-1.90%)
Apr 22, 2003 1.959 2.068 1.940 2.053 14,828,365 +0.09(+4.38%)
Apr 21, 2003 1.994 1.995 1.952 1.967 13,178,308 -0.03(-1.71%)
Apr 17, 2003 2.007 2.021 1.990 2.001 9,566,270 +0.00(+0.14%)
Apr 16, 2003 2.049 2.055 1.989 1.999 9,727,769 -0.03(-1.55%)
Apr 15, 2003 2.013 2.047 2.005 2.030 8,205,988 +0.00(+0.19%)
Apr 14, 2003 1.959 2.032 1.932 2.026 12,415,111 +0.00(+0.08%)
Apr 11, 2003 2.078 2.091 2.015 2.025 9,205,436 -0.04(-1.94%)
Apr 10, 2003 1.966 2.067 1.958 2.065 12,794,402 +0.08(+4.15%)
Apr 09, 2003 2.024 2.052 1.976 1.982 9,676,090 -0.05(-2.45%)
Apr 08, 2003 2.046 2.046 2.001 2.032 6,664,828 -0.02(-0.74%)
Apr 07, 2003 2.111 2.139 2.043 2.047 10,227,032 -0.00(-0.03%)
Apr 04, 2003 2.062 2.103 2.037 2.048 6,814,329 -0.01(-0.45%)
Apr 03, 2003 2.059 2.088 2.039 2.057 5,286,089 +0.02(+0.82%)
Apr 02, 2003 2.016 2.053 2.015 2.040 6,268,002 +0.06(+3.18%)
Apr 01, 2003 1.998 2.008 1.928 1.978 9,892,960 +0.02(+1.08%)
Mar 31, 2003 1.944 1.979 1.896 1.956 10,940,986 -0.02(-0.96%)
Mar 28, 2003 2.030 2.059 1.969 1.975 6,731,633 -0.06(-2.98%)
Mar 27, 2003 2.018 2.072 2.005 2.036 9,253,563 -0.00(-0.08%)
Mar 26, 2003 2.094 2.107 2.033 2.038 11,621,847 -0.05(-2.56%)
Mar 25, 2003 2.051 2.108 2.050 2.091 6,007,795 +0.04(+2.06%)
Mar 24, 2003 2.075 2.098 2.037 2.049 10,738,955 -0.07(-3.27%)
Mar 21, 2003 2.099 2.128 2.053 2.118 8,886,157 +0.06(+2.79%)
Mar 20, 2003 1.989 2.078 1.963 2.061 14,334,732 +0.10(+5.14%)
Mar 19, 2003 2.033 2.064 1.929 1.960 15,912,844 -0.06(-3.13%)
Mar 18, 2003 1.991 2.033 1.988 2.024 14,756,521 +0.02(+1.14%)
Mar 17, 2003 1.918 2.008 1.883 2.001 13,994,182 +0.04(+2.24%)
Mar 14, 2003 1.948 1.996 1.922 1.957 15,871,694 +0.02(+0.84%)
Mar 13, 2003 1.842 1.948 1.827 1.941 13,634,196 +0.13(+7.15%)
Mar 12, 2003 1.832 1.842 1.777 1.811 10,403,970 -0.03(-1.44%)
Mar 11, 2003 1.838 1.885 1.832 1.838 11,591,928 +0.01(+0.41%)
Mar 10, 2003 1.847 1.873 1.827 1.830 9,145,451 -0.02(-1.03%)
Mar 07, 2003 1.778 1.869 1.765 1.849 7,971,215 +0.06(+3.52%)
Mar 06, 2003 1.813 1.869 1.780 1.786 15,192,891 -0.03(-1.46%)
Mar 05, 2003 1.793 1.818 1.772 1.813 16,337,226 +0.01(+0.45%)
Mar 04, 2003 1.858 1.875 1.797 1.805 9,307,872 -0.06(-3.00%)
Mar 03, 2003 1.854 1.881 1.848 1.861 10,974,541 +0.01(+0.38%)
Feb 28, 2003 1.838 1.877 1.831 1.853 11,066,826 +0.03(+1.45%)
Feb 27, 2003 1.815 1.853 1.791 1.827 20,054,468 -0.00(-0.15%)
Feb 26, 2003 1.874 1.886 1.826 1.830 12,454,793 -0.05(-2.79%)
Feb 25, 2003 1.855 1.898 1.802 1.882 14,504,445 +0.03(+1.55%)
Feb 24, 2003 1.895 1.908 1.842 1.853 11,936,151 -0.04(-2.31%)
Feb 21, 2003 1.886 1.907 1.874 1.897 17,994,666 +0.01(+0.66%)
Feb 20, 2003 1.934 1.943 1.878 1.885 18,087,874 -0.04(-1.94%)
Feb 19, 2003 1.981 2.005 1.902 1.922 18,541,916 -0.07(-3.30%)
Feb 18, 2003 1.973 2.001 1.957 1.988 15,157,823 +0.02(+1.13%)
Feb 14, 2003 1.943 1.983 1.903 1.966 11,827,255 +0.02(+0.95%)
Feb 13, 2003 1.975 1.988 1.923 1.947 18,433,020 -0.03(-1.36%)
Feb 12, 2003 1.964 2.001 1.961 1.974 12,119,798 -0.01(-0.61%)
Feb 11, 2003 1.996 2.031 1.965 1.986 15,637,705 -0.01(-0.41%)
Feb 10, 2003 1.986 2.024 1.958 1.994 19,255,280 +0.00(+0.11%)
Feb 07, 2003 2.118 2.124 1.958 1.992 33,837,244 -0.10(-4.96%)
Feb 06, 2003 2.069 2.143 2.065 2.096 32,682,758 +0.03(+1.36%)
Feb 05, 2003 2.115 2.131 2.045 2.068 21,534,722 -0.04(-1.75%)
Feb 04, 2003 2.115 2.137 2.086 2.105 18,163,548 -0.03(-1.62%)
Feb 03, 2003 2.125 2.167 2.117 2.140 12,168,709 +0.03(+1.23%)
Jan 31, 2003 2.086 2.144 2.078 2.114 17,860,852 +0.02(+1.01%)
Jan 30, 2003 2.118 2.164 2.082 2.092 19,017,582 -0.03(-1.23%)
Jan 29, 2003 2.101 2.141 2.059 2.118 21,970,306 +0.00(+0.10%)
Jan 28, 2003 2.110 2.137 2.049 2.116 24,412,170 +0.02(+0.96%)
Jan 27, 2003 2.232 2.232 2.081 2.096 46,595,656 -0.17(-7.53%)
Jan 24, 2003 2.352 2.352 2.265 2.267 23,942,438 -0.08(-3.42%)
Jan 23, 2003 2.357 2.363 2.308 2.347 19,742,546 +0.01(+0.51%)
Jan 22, 2003 2.375 2.375 2.326 2.335 21,183,116 -0.06(-2.40%)
Jan 21, 2003 2.427 2.457 2.378 2.393 14,635,489 -0.03(-1.19%)
Jan 17, 2003 2.472 2.481 2.416 2.421 8,207,834 -0.06(-2.42%)
Jan 16, 2003 2.491 2.506 2.454 2.481 9,724,078 -0.02(-0.67%)
Jan 15, 2003 2.537 2.567 2.493 2.498 13,697,873 -0.04(-1.54%)
Jan 14, 2003 2.534 2.569 2.522 2.537 10,993,921 -0.00(-0.11%)
Jan 13, 2003 2.560 2.588 2.524 2.540 11,807,875 +0.00(+0.04%)
Jan 10, 2003 2.471 2.557 2.457 2.539 14,081,779 +0.05(+1.85%)
Jan 09, 2003 2.465 2.517 2.459 2.493 18,607,438 +0.09(+3.70%)
Jan 08, 2003 2.369 2.435 2.351 2.404 22,652,294 +0.02(+0.91%)
Jan 07, 2003 2.319 2.395 2.299 2.382 13,081,409 +0.05(+2.28%)
Jan 06, 2003 2.323 2.356 2.317 2.329 9,497,057 +0.01(+0.32%)
Jan 03, 2003 2.344 2.351 2.303 2.322 8,714,479 -0.02(-0.88%)
Jan 02, 2003 2.318 2.364 2.315 2.342 12,695,657 +0.05(+1.98%)
Dec 31, 2002 2.282 2.317 2.259 2.297 9,750,841 -2.20(-48.89%)
Dec 26, 2002 4.443 4.583 4.430 4.494 5,319,311 +0.02(+0.53%)
Dec 24, 2002 4.492 4.492 4.425 4.470 3,913,809 -0.02(-0.48%)
Dec 23, 2002 4.849 4.871 4.405 4.492 24,623,502 -0.11(-2.36%)
Dec 20, 2002 4.849 4.871 4.589 4.600 52,464,064 -0.17(-3.65%)
Dec 19, 2002 4.821 4.876 4.717 4.774 11,334,452 -0.01(-0.25%)
Dec 18, 2002 4.817 4.830 4.731 4.786 5,995,761 -0.04(-0.79%)
Dec 17, 2002 4.876 4.952 4.824 4.824 9,863,428 -0.09(-1.83%)
Dec 16, 2002 4.843 4.952 4.800 4.914 12,978,972 +0.09(+1.86%)
Dec 13, 2002 4.839 4.901 4.801 4.824 10,958,852 -0.01(-0.16%)
Dec 12, 2002 4.820 4.876 4.779 4.832 9,527,511 +0.01(+0.27%)
Dec 11, 2002 4.727 4.822 4.701 4.819 8,595,432 +0.08(+1.76%)
Dec 10, 2002 4.735 4.857 4.689 4.735 10,537,109 -0.01(-0.11%)
Dec 09, 2002 4.807 4.820 4.752 4.741 5,922,856 -0.09(-1.88%)
Dec 06, 2002 4.833 4.859 4.774 4.832 8,452,390 -0.03(-0.62%)
Dec 05, 2002 4.899 4.957 4.800 4.862 12,830,393 -0.01(-0.12%)
Dec 04, 2002 4.910 4.910 4.748 4.868 19,628,112 -0.07(-1.50%)
Dec 03, 2002 4.972 4.985 4.851 4.942 9,400,157 -0.06(-1.21%)
Dec 02, 2002 5.053 5.119 4.901 5.003 14,293,112 -0.01(-0.18%)
Nov 29, 2002 5.052 5.060 4.999 5.012 3,148,766 -0.04(-0.79%)
Nov 27, 2002 4.885 5.058 4.865 5.052 9,950,176 +0.19(+3.83%)
Nov 26, 2002 4.947 4.948 4.852 4.865 11,433,197 -0.07(-1.36%)
Nov 25, 2002 4.920 4.974 4.888 4.933 10,445,747 -0.02(-0.39%)
Nov 22, 2002 4.886 5.007 4.822 4.952 10,321,162 +0.08(+1.67%)
Nov 21, 2002 4.816 4.913 4.800 4.871 7,715,955 +0.07(+1.44%)
Nov 20, 2002 4.654 4.814 4.649 4.801 7,202,850 +0.16(+3.36%)
Nov 19, 2002 4.743 4.743 4.513 4.645 9,093,771 -0.09(-1.83%)
Nov 18, 2002 4.872 4.952 4.693 4.732 8,856,598 -0.14(-2.85%)
Nov 15, 2002 4.762 4.876 4.713 4.871 12,775,945 +0.11(+2.21%)
Nov 14, 2002 4.701 4.830 4.701 4.766 6,438,729 +0.08(+1.66%)
Nov 13, 2002 4.616 4.701 4.508 4.688 7,891,296 +0.07(+1.57%)
Nov 12, 2002 4.528 4.674 4.520 4.615 7,272,063 +0.09(+1.96%)
Nov 11, 2002 4.664 4.664 4.481 4.526 4,790,518 -0.13(-2.82%)
Nov 08, 2002 4.627 4.697 4.578 4.657 6,493,177 +0.04(+0.96%)
Nov 07, 2002 4.768 4.768 4.586 4.613 12,131,795 -0.19(-3.86%)
Nov 06, 2002 4.777 4.858 4.720 4.798 8,685,871 +0.03(+0.66%)
Nov 05, 2002 4.678 4.805 4.640 4.767 6,692,513 +0.08(+1.64%)
Nov 04, 2002 4.812 4.834 4.690 4.690 7,129,944 -0.08(-1.77%)
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.