Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ross Stores
(NQ:
ROST
)
150.38
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2008
8.364
8.364
8.083
8.160
11,167,838
-0.05(-0.55%)
Jul 31, 2008
8.271
8.439
8.206
8.206
14,512,522
-0.13(-1.53%)
Jul 30, 2008
8.210
8.357
8.137
8.333
15,978,473
+0.23(+2.80%)
Jul 29, 2008
8.106
8.119
7.797
8.106
13,250,522
+0.26(+3.36%)
Jul 28, 2008
8.126
8.206
7.806
7.843
15,804,540
-0.23(-2.89%)
Jul 25, 2008
8.221
8.335
8.044
8.076
12,223,518
-0.13(-1.53%)
Jul 24, 2008
8.418
8.448
8.147
8.201
15,466,541
-0.27(-3.16%)
Jul 23, 2008
8.569
8.677
8.297
8.470
14,008,806
-0.11(-1.28%)
Jul 22, 2008
8.351
8.686
8.347
8.580
13,563,970
+0.08(+0.97%)
Jul 21, 2008
8.398
8.530
8.342
8.498
11,496,307
+0.08(+1.00%)
Jul 18, 2008
8.539
8.562
8.370
8.413
12,749,230
-0.14(-1.59%)
Jul 17, 2008
8.444
8.647
8.275
8.550
15,332,272
+0.12(+1.41%)
Jul 16, 2008
8.076
8.461
8.013
8.431
14,113,576
+0.40(+5.01%)
Jul 15, 2008
7.981
8.150
7.812
8.029
12,344,997
-0.19(-2.29%)
Jul 14, 2008
8.251
8.312
8.117
8.217
11,981,084
+0.05(+0.64%)
Jul 11, 2008
7.981
8.240
7.938
8.165
15,846,970
+0.08(+1.02%)
Jul 10, 2008
8.323
8.480
7.998
8.083
18,691,194
-0.02(-0.24%)
Jul 09, 2008
8.258
8.297
8.033
8.102
14,684,961
-0.11(-1.37%)
Jul 08, 2008
7.946
8.268
7.912
8.214
20,138,258
+0.20(+2.48%)
Jul 07, 2008
7.769
8.087
7.769
8.016
13,834,998
+0.26(+3.32%)
Jul 04, 2008
7.853
7.905
7.672
7.758
3,619,792
+0.00(+0.00%)
Jul 03, 2008
7.853
7.905
7.672
7.758
3,619,792
-0.06(-0.83%)
Jul 02, 2008
7.979
8.048
7.782
7.823
12,349,341
-0.09(-1.17%)
Jul 01, 2008
7.626
7.927
7.540
7.916
16,033,208
+0.24(+3.10%)
Jun 30, 2008
7.886
7.899
7.648
7.678
14,190,784
-0.19(-2.39%)
Jun 27, 2008
7.851
8.020
7.688
7.866
12,844,248
-0.02(-0.27%)
Jun 26, 2008
8.042
8.188
7.851
7.888
10,603,425
-0.25(-3.06%)
Jun 25, 2008
8.026
8.366
7.938
8.137
15,188,921
+0.12(+1.54%)
Jun 24, 2008
8.106
8.111
7.914
8.013
11,209,555
-0.12(-1.51%)
Jun 23, 2008
8.106
8.201
8.035
8.137
13,030,255
+0.08(+0.97%)
Jun 20, 2008
8.210
8.212
7.985
8.059
17,214,298
-0.14(-1.74%)
Jun 19, 2008
7.931
8.214
7.931
8.201
7,534,149
+0.29(+3.63%)
Jun 18, 2008
8.024
8.089
7.847
7.914
8,247,237
-0.13(-1.67%)
Jun 17, 2008
8.214
8.266
8.029
8.048
6,513,099
-0.15(-1.79%)
Jun 16, 2008
8.020
8.230
7.886
8.195
12,569,529
+0.13(+1.64%)
Jun 13, 2008
7.955
8.067
7.888
8.063
6,490,029
+0.17(+2.19%)
Jun 12, 2008
7.884
8.096
7.832
7.890
9,214,404
+0.07(+0.91%)
Jun 11, 2008
7.955
7.994
7.808
7.819
9,785,132
-0.14(-1.74%)
Jun 10, 2008
7.959
8.048
7.825
7.957
10,911,558
+0.07(+0.88%)
Jun 09, 2008
7.886
7.992
7.812
7.888
8,660,140
-0.01(-0.16%)
Jun 06, 2008
8.005
8.022
7.849
7.901
13,660,038
-0.19(-2.35%)
Jun 05, 2008
7.830
8.091
7.760
8.091
17,806,144
+0.31(+4.03%)
Jun 04, 2008
7.877
7.936
7.748
7.778
11,814,266
-0.11(-1.42%)
Jun 03, 2008
7.767
7.931
7.767
7.890
20,546,844
+0.13(+1.67%)
Jun 02, 2008
7.879
7.914
7.607
7.760
18,100,210
-0.16(-1.97%)
May 30, 2008
7.951
7.983
7.830
7.916
13,824,784
-0.04(-0.46%)
May 29, 2008
7.998
8.013
7.838
7.953
15,785,037
-0.03(-0.35%)
May 28, 2008
7.750
8.009
7.737
7.981
18,865,156
+0.24(+3.13%)
May 27, 2008
7.629
7.756
7.564
7.739
19,160,692
+0.10(+1.27%)
May 26, 2008
7.631
7.700
7.531
7.642
18,417,836
+0.00(+0.00%)
May 23, 2008
7.631
7.700
7.531
7.642
18,417,836
-0.02(-0.31%)
May 22, 2008
7.732
7.797
7.590
7.665
16,963,074
+0.29(+3.93%)
May 21, 2008
7.685
7.825
7.350
7.376
21,794,212
-0.17(-2.29%)
May 20, 2008
7.557
7.620
7.417
7.549
8,261,055
-0.06(-0.82%)
May 19, 2008
7.663
7.754
7.590
7.611
7,501,119
-0.06(-0.84%)
May 16, 2008
7.875
7.884
7.620
7.676
11,613,178
-0.31(-3.85%)
May 15, 2008
7.752
7.985
7.674
7.983
11,505,795
+0.20(+2.61%)
May 14, 2008
7.869
7.905
7.776
7.780
10,400,718
-0.08(-1.07%)
May 13, 2008
7.745
7.873
7.709
7.864
15,613,102
+0.11(+1.45%)
May 12, 2008
7.566
7.769
7.492
7.752
12,428,288
+0.19(+2.57%)
May 09, 2008
7.423
7.631
7.408
7.557
13,985,279
+0.08(+1.13%)
May 08, 2008
7.466
7.659
7.454
7.473
20,876,202
+0.16(+2.22%)
May 07, 2008
7.348
7.495
7.287
7.311
15,105,450
-0.02(-0.24%)
May 06, 2008
7.276
7.354
7.149
7.328
11,011,377
+0.06(+0.86%)
May 05, 2008
7.395
7.447
7.203
7.265
14,680,598
-0.13(-1.78%)
May 02, 2008
7.490
7.549
7.235
7.397
21,558,184
-0.04(-0.49%)
May 01, 2008
7.222
7.540
7.175
7.434
11,357,434
+0.19(+2.69%)
Apr 30, 2008
7.430
7.475
7.211
7.240
12,538,049
-0.16(-2.22%)
Apr 29, 2008
7.335
7.451
7.283
7.404
8,988,993
+0.04(+0.59%)
Apr 28, 2008
7.415
7.415
7.229
7.361
9,303,510
-0.04(-0.56%)
Apr 25, 2008
7.283
7.454
7.237
7.402
11,037,482
+0.12(+1.66%)
Apr 24, 2008
7.196
7.332
7.155
7.281
9,400,499
+0.09(+1.29%)
Apr 23, 2008
7.129
7.220
7.058
7.188
9,515,940
+0.09(+1.28%)
Apr 22, 2008
7.248
7.287
7.080
7.097
8,558,914
-0.19(-2.55%)
Apr 21, 2008
7.252
7.307
7.209
7.283
9,284,460
+0.06(+0.87%)
Apr 18, 2008
7.298
7.317
7.164
7.220
17,103,066
+0.15(+2.11%)
Apr 17, 2008
7.123
7.166
7.036
7.071
11,619,085
-0.06(-0.85%)
Apr 16, 2008
6.946
7.149
6.937
7.131
17,676,996
+0.22(+3.19%)
Apr 15, 2008
7.019
7.019
6.857
6.911
7,342,568
+0.00(+0.06%)
Apr 14, 2008
6.742
6.952
6.742
6.907
9,704,057
+0.14(+2.01%)
Apr 11, 2008
6.775
6.885
6.753
6.770
17,328,612
-0.05(-0.67%)
Apr 10, 2008
6.857
6.969
6.595
6.816
23,125,746
+0.39(+6.13%)
Apr 09, 2008
6.548
6.578
6.286
6.422
11,877,868
-0.13(-1.98%)
Apr 08, 2008
6.559
6.608
6.485
6.552
5,335,935
-0.07(-1.01%)
Apr 07, 2008
6.809
6.837
6.574
6.619
7,910,298
-0.16(-2.42%)
Apr 04, 2008
6.736
6.842
6.621
6.783
11,396,408
+0.05(+0.77%)
Apr 03, 2008
6.660
6.753
6.610
6.732
6,684,302
+0.03(+0.48%)
Apr 02, 2008
6.701
6.861
6.652
6.699
7,732,058
-0.02(-0.26%)
Apr 01, 2008
6.574
6.723
6.535
6.716
8,672,233
+0.24(+3.70%)
Mar 31, 2008
6.288
6.485
6.278
6.476
6,191,176
+0.17(+2.71%)
Mar 28, 2008
6.312
6.450
6.230
6.306
6,377,446
-0.16(-2.51%)
Mar 27, 2008
6.518
6.580
6.444
6.468
8,244,392
-0.02(-0.37%)
Mar 26, 2008
6.591
6.671
6.468
6.492
9,026,144
-0.14(-2.12%)
Mar 25, 2008
6.608
6.671
6.554
6.632
13,214,088
+0.03(+0.43%)
Mar 24, 2008
6.660
6.712
6.524
6.604
18,315,998
-0.09(-1.39%)
Mar 21, 2008
6.014
6.723
6.010
6.697
24,677,088
+0.00(+0.00%)
Mar 20, 2008
6.014
6.723
6.010
6.697
24,677,088
+0.67(+11.16%)
Mar 19, 2008
6.111
6.217
5.951
6.025
10,457,400
-0.09(-1.48%)
Mar 18, 2008
5.962
6.152
5.962
6.115
10,582,918
+0.18(+3.02%)
Mar 17, 2008
5.945
6.053
5.800
5.936
11,028,447
-0.15(-2.45%)
Mar 14, 2008
6.286
6.286
5.951
6.085
13,986,703
-0.16(-2.60%)
Mar 13, 2008
6.074
6.297
5.962
6.247
9,278,414
+0.10(+1.65%)
Mar 12, 2008
6.180
6.297
6.090
6.146
11,798,958
-0.03(-0.56%)
Mar 11, 2008
5.919
6.187
5.904
6.180
15,740,345
+0.29(+4.88%)
Mar 10, 2008
5.979
6.072
5.852
5.893
9,734,644
-0.10(-1.73%)
Mar 07, 2008
6.135
6.291
5.988
5.997
12,447,833
-0.23(-3.65%)
Mar 06, 2008
6.412
6.457
6.193
6.224
17,842,834
-0.05(-0.76%)
Mar 05, 2008
6.247
6.373
6.169
6.271
10,626,147
+0.05(+0.83%)
Mar 04, 2008
6.027
6.228
6.018
6.219
10,561,152
+0.12(+1.95%)
Mar 03, 2008
6.031
6.107
5.891
6.100
11,228,610
+0.08(+1.33%)
Feb 29, 2008
6.053
6.204
5.994
6.020
7,104,190
-0.11(-1.76%)
Feb 28, 2008
6.260
6.306
6.094
6.128
7,711,954
-0.18(-2.81%)
Feb 27, 2008
6.312
6.444
6.260
6.306
8,213,074
-0.06(-0.95%)
Feb 26, 2008
6.247
6.431
6.176
6.366
6,140,600
+0.11(+1.69%)
Feb 25, 2008
6.128
6.301
6.061
6.260
6,568,750
+0.14(+2.26%)
Feb 22, 2008
6.077
6.144
5.960
6.122
5,256,956
+0.07(+1.22%)
Feb 21, 2008
6.146
6.234
6.027
6.048
7,411,666
-0.07(-1.17%)
Feb 20, 2008
5.821
6.163
5.821
6.120
10,963,679
+0.22(+3.78%)
Feb 19, 2008
6.007
6.007
5.858
5.897
6,248,099
-0.05(-0.87%)
Feb 18, 2008
5.817
5.997
5.791
5.949
13,772,631
+0.00(+0.00%)
Feb 15, 2008
5.817
5.997
5.791
5.949
13,772,631
+0.00(+0.00%)
Feb 14, 2008
6.094
6.094
5.886
5.949
7,942,680
-0.12(-2.03%)
Feb 13, 2008
6.159
6.208
5.981
6.072
7,048,521
-0.02(-0.39%)
Feb 12, 2008
6.081
6.191
6.053
6.096
8,018,523
+0.06(+0.97%)
Feb 11, 2008
5.968
6.077
5.914
6.038
10,116,765
+0.09(+1.45%)
Feb 08, 2008
6.057
6.061
5.910
5.951
10,956,744
-0.09(-1.50%)
Feb 07, 2008
6.005
6.161
5.947
6.042
18,737,446
+0.19(+3.17%)
Feb 06, 2008
5.992
6.111
5.845
5.856
9,741,647
-0.09(-1.56%)
Feb 05, 2008
6.029
6.139
5.938
5.949
12,926,152
-0.14(-2.27%)
Feb 04, 2008
6.453
6.453
5.999
6.087
9,649,063
-0.37(-5.79%)
Feb 01, 2008
6.286
6.463
6.191
6.461
10,917,840
+0.16(+2.54%)
Jan 31, 2008
6.010
6.396
5.945
6.301
12,545,742
+0.20(+3.30%)
Jan 30, 2008
6.191
6.280
6.074
6.100
10,920,412
-0.11(-1.84%)
Jan 29, 2008
6.085
6.224
5.869
6.215
10,251,890
+0.13(+2.17%)
Jan 28, 2008
5.705
6.083
5.657
6.083
8,999,027
+0.37(+6.43%)
Jan 25, 2008
6.105
6.105
5.661
5.716
12,559,560
-0.34(-5.67%)
Jan 24, 2008
5.940
6.113
5.815
6.059
16,507,627
+0.13(+2.11%)
Jan 23, 2008
5.597
5.999
5.547
5.934
18,820,680
+0.20(+3.47%)
Jan 22, 2008
5.331
5.759
5.246
5.735
14,554,517
+0.32(+5.99%)
Jan 21, 2008
5.560
5.659
5.396
5.411
13,695,608
+0.00(+0.00%)
Jan 18, 2008
5.560
5.659
5.396
5.411
13,695,608
-0.01(-0.20%)
Jan 17, 2008
5.361
5.553
5.342
5.422
12,733,359
+0.07(+1.33%)
Jan 16, 2008
5.147
5.447
5.125
5.350
11,651,537
+0.17(+3.34%)
Jan 15, 2008
5.255
5.283
5.130
5.177
8,134,011
-0.13(-2.52%)
Jan 14, 2008
5.292
5.374
5.272
5.311
9,946,422
+0.05(+0.86%)
Jan 11, 2008
5.279
5.303
5.128
5.266
15,511,687
-0.05(-0.85%)
Jan 10, 2008
4.821
5.439
4.821
5.311
20,910,466
+0.54(+11.23%)
Jan 09, 2008
4.648
4.786
4.589
4.775
10,694,441
+0.13(+2.84%)
Jan 08, 2008
4.935
4.946
4.643
4.643
10,536,588
-0.27(-5.42%)
Jan 07, 2008
4.994
5.056
4.842
4.909
12,825,282
-0.09(-1.86%)
Jan 04, 2008
5.195
5.208
4.952
5.002
11,971,989
-0.24(-4.66%)
Jan 03, 2008
5.404
5.406
5.231
5.246
4,801,813
-0.16(-2.96%)
Jan 02, 2008
5.506
5.560
5.398
5.406
6,849,945
-0.12(-2.19%)
Jan 01, 2008
5.478
5.597
5.456
5.527
3,935,294
+0.00(+0.00%)
Dec 31, 2007
5.478
5.597
5.456
5.527
3,935,294
+0.05(+0.91%)
Dec 28, 2007
5.489
5.523
5.413
5.478
2,604,931
+0.02(+0.40%)
Dec 27, 2007
5.437
5.525
5.424
5.456
3,226,258
-0.05(-0.98%)
Dec 26, 2007
5.588
5.588
5.432
5.510
3,623,918
-0.12(-2.07%)
Dec 24, 2007
5.547
5.655
5.547
5.627
2,545,052
+0.03(+0.58%)
Dec 21, 2007
5.605
5.696
5.465
5.594
34,597,452
+0.06(+1.05%)
Dec 20, 2007
5.380
5.536
5.348
5.536
7,137,812
+0.20(+3.77%)
Dec 19, 2007
5.363
5.439
5.279
5.335
12,550,877
-0.05(-0.84%)
Dec 18, 2007
5.478
5.499
5.288
5.380
8,929,762
-0.06(-1.03%)
Dec 17, 2007
5.361
5.486
5.324
5.437
8,149,643
+0.03(+0.56%)
Dec 14, 2007
5.482
5.486
5.378
5.406
5,489,611
-0.10(-1.84%)
Dec 13, 2007
5.629
5.705
5.482
5.508
9,553,897
-0.12(-2.15%)
Dec 12, 2007
5.763
5.845
5.538
5.629
7,081,310
-0.02(-0.27%)
Dec 11, 2007
5.938
5.971
5.625
5.644
8,790,084
-0.30(-5.02%)
Dec 10, 2007
5.988
5.994
5.904
5.942
4,204,647
-0.01(-0.18%)
Dec 07, 2007
5.942
6.027
5.908
5.953
5,631,698
+0.02(+0.36%)
Dec 06, 2007
5.837
5.938
5.718
5.932
9,528,347
+0.14(+2.50%)
Dec 05, 2007
5.837
5.860
5.737
5.787
4,828,144
+0.04(+0.71%)
Dec 04, 2007
5.666
5.783
5.629
5.746
7,141,286
+0.03(+0.49%)
Dec 03, 2007
5.646
5.804
5.644
5.718
5,747,348
+0.02(+0.27%)
Nov 30, 2007
5.633
5.793
5.582
5.703
8,578,154
+0.12(+2.13%)
Nov 29, 2007
5.603
5.651
5.499
5.584
6,162,693
-0.07(-1.26%)
Nov 28, 2007
5.672
5.754
5.629
5.655
11,823,624
+0.06(+1.00%)
Nov 27, 2007
5.633
5.720
5.536
5.599
5,707,717
+0.01(+0.12%)
Nov 26, 2007
5.739
5.793
5.592
5.592
6,783,188
-0.08(-1.33%)
Nov 23, 2007
5.687
5.733
5.623
5.668
2,659,264
+0.04(+0.77%)
Nov 21, 2007
5.495
5.707
5.432
5.625
7,431,262
+0.06(+1.05%)
Nov 20, 2007
5.610
5.830
5.469
5.566
11,935,036
+0.16(+3.04%)
Nov 19, 2007
5.551
5.555
5.378
5.402
6,242,381
-0.22(-3.88%)
Nov 16, 2007
5.620
5.683
5.437
5.620
10,078,267
+0.05(+0.81%)
Nov 15, 2007
5.631
5.707
5.530
5.575
6,415,203
-0.09(-1.56%)
Nov 14, 2007
5.878
5.880
5.642
5.664
5,827,198
-0.20(-3.39%)
Nov 13, 2007
5.651
6.003
5.620
5.863
11,173,070
+0.25(+4.43%)
Nov 12, 2007
5.417
5.802
5.400
5.614
12,167,373
+0.20(+3.71%)
Nov 09, 2007
5.426
5.525
5.311
5.413
10,458,714
-0.10(-1.84%)
Nov 08, 2007
5.482
5.631
5.318
5.514
10,949,935
+0.02(+0.28%)
Nov 07, 2007
5.491
5.590
5.426
5.499
10,350,692
-0.09(-1.55%)
Nov 06, 2007
5.512
5.594
5.465
5.586
7,073,330
+0.10(+1.77%)
Nov 05, 2007
5.486
5.530
5.432
5.489
5,452,501
-0.09(-1.67%)
Nov 02, 2007
5.603
5.631
5.428
5.582
8,107,916
+0.05(+0.82%)
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
.