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
)
144.28
+0.12 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2009
9.581
9.657
9.427
9.531
9,689,839
-0.07(-0.70%)
Nov 27, 2009
9.507
9.741
9.375
9.598
2,846,802
-0.14(-1.40%)
Nov 25, 2009
9.492
9.752
9.492
9.735
7,045,926
+0.14(+1.45%)
Nov 24, 2009
9.598
9.646
9.524
9.596
7,213,191
+0.07(+0.75%)
Nov 23, 2009
9.557
9.691
9.503
9.524
9,887,445
+0.03(+0.32%)
Nov 20, 2009
9.726
9.741
9.472
9.494
14,451,966
-0.23(-2.32%)
Nov 19, 2009
9.795
9.858
9.631
9.719
18,067,054
-0.26(-2.65%)
Nov 18, 2009
9.880
10.04
9.849
9.984
8,315,926
+0.10(+1.05%)
Nov 17, 2009
10.02
10.09
9.763
9.880
8,659,737
-0.14(-1.41%)
Nov 16, 2009
9.992
10.09
9.945
10.02
5,511,397
+0.05(+0.50%)
Nov 13, 2009
9.947
10.06
9.869
9.971
5,272,764
+0.05(+0.46%)
Nov 12, 2009
10.17
10.23
9.910
9.925
7,872,456
-0.20(-2.01%)
Nov 11, 2009
10.14
10.26
10.06
10.13
6,622,687
+0.10(+0.95%)
Nov 10, 2009
10.03
10.07
9.988
10.03
8,387,247
+0.00(+0.04%)
Nov 09, 2009
9.966
10.07
9.875
10.03
6,030,031
+0.14(+1.45%)
Nov 06, 2009
9.867
9.936
9.654
9.886
6,970,050
+0.02(+0.18%)
Nov 05, 2009
9.756
9.938
9.663
9.869
9,828,416
+0.14(+1.47%)
Nov 04, 2009
9.901
9.951
9.693
9.726
7,292,039
-0.08(-0.82%)
Nov 03, 2009
9.661
9.810
9.529
9.806
7,510,996
+0.10(+1.03%)
Nov 02, 2009
9.598
9.800
9.550
9.706
9,380,088
+0.17(+1.77%)
Oct 30, 2009
9.605
9.806
9.507
9.537
10,875,048
-0.13(-1.32%)
Oct 29, 2009
9.544
9.715
9.477
9.665
5,730,478
+0.18(+1.85%)
Oct 28, 2009
9.782
9.839
9.483
9.490
9,872,235
-0.27(-2.80%)
Oct 27, 2009
9.947
10.04
9.715
9.763
10,571,859
-0.19(-1.94%)
Oct 26, 2009
9.979
10.19
9.947
9.956
6,627,209
-0.04(-0.39%)
Oct 23, 2009
10.01
10.14
9.910
9.995
4,882,061
-0.10(-0.95%)
Oct 22, 2009
9.886
10.18
9.882
10.09
7,591,454
+0.25(+2.58%)
Oct 21, 2009
9.893
10.10
9.834
9.836
7,610,387
-0.11(-1.07%)
Oct 20, 2009
9.906
10.07
9.888
9.943
4,577,409
-0.13(-1.27%)
Oct 19, 2009
9.951
10.10
9.847
10.07
6,205,760
+0.16(+1.64%)
Oct 16, 2009
9.810
10.02
9.670
9.908
9,334,506
+0.06(+0.62%)
Oct 15, 2009
9.975
10.06
9.791
9.847
10,394,963
-0.20(-2.03%)
Oct 14, 2009
10.01
10.12
9.960
10.05
9,117,331
+0.07(+0.65%)
Oct 13, 2009
9.860
10.07
9.806
9.986
8,363,501
+0.11(+1.07%)
Oct 12, 2009
9.893
9.960
9.789
9.880
11,362,918
+0.08(+0.86%)
Oct 09, 2009
10.12
10.17
9.728
9.795
25,710,062
-0.39(-3.81%)
Oct 08, 2009
10.71
10.94
10.12
10.18
26,190,086
-0.28(-2.71%)
Oct 07, 2009
10.45
10.54
10.32
10.47
7,964,603
-0.03(-0.33%)
Oct 06, 2009
10.15
10.50
10.12
10.50
10,699,809
+0.41(+4.04%)
Oct 05, 2009
10.13
10.14
9.966
10.09
7,161,975
+0.12(+1.24%)
Oct 02, 2009
10.11
10.16
9.947
9.971
8,534,952
-0.13(-1.24%)
Oct 01, 2009
10.35
10.37
10.09
10.10
9,973,029
-0.26(-2.47%)
Sep 30, 2009
10.46
10.46
10.22
10.35
5,667,703
-0.07(-0.67%)
Sep 29, 2009
10.41
10.53
10.35
10.42
6,537,203
-0.02(-0.17%)
Sep 28, 2009
10.16
10.45
10.16
10.44
5,144,731
+0.25(+2.42%)
Sep 25, 2009
10.25
10.30
10.13
10.19
7,048,792
-0.04(-0.40%)
Sep 24, 2009
10.23
10.30
10.17
10.23
3,436,231
+0.01(+0.13%)
Sep 23, 2009
10.46
10.46
10.22
10.22
5,107,137
-0.18(-1.75%)
Sep 22, 2009
10.40
10.51
10.33
10.40
6,021,301
+0.02(+0.19%)
Sep 21, 2009
10.19
10.40
10.16
10.38
7,177,895
+0.11(+1.10%)
Sep 18, 2009
10.34
10.35
10.21
10.27
8,196,522
+0.00(+0.02%)
Sep 17, 2009
10.38
10.45
10.25
10.27
8,905,628
-0.13(-1.27%)
Sep 16, 2009
10.26
10.40
10.20
10.40
6,605,045
+0.12(+1.16%)
Sep 15, 2009
10.30
10.38
10.12
10.28
6,946,055
-0.02(-0.17%)
Sep 14, 2009
10.03
10.31
10.02
10.30
5,435,752
+0.21(+2.08%)
Sep 11, 2009
10.19
10.28
10.04
10.09
5,649,420
-0.13(-1.27%)
Sep 10, 2009
10.30
10.33
10.11
10.22
6,825,308
-0.08(-0.76%)
Sep 09, 2009
10.07
10.32
10.04
10.30
9,398,218
+0.23(+2.24%)
Sep 08, 2009
10.23
10.26
9.988
10.07
7,325,425
-0.11(-1.11%)
Sep 04, 2009
10.13
10.28
9.956
10.18
5,836,639
+0.11(+1.05%)
Sep 03, 2009
9.839
10.09
9.839
10.08
9,181,661
+0.28(+2.85%)
Sep 02, 2009
9.761
9.836
9.680
9.797
8,014,822
-0.00(-0.02%)
Sep 01, 2009
10.05
10.15
9.791
9.800
11,264,579
-0.31(-3.04%)
Aug 31, 2009
10.23
10.23
10.02
10.11
7,710,927
-0.11(-1.06%)
Aug 28, 2009
10.20
10.25
10.07
10.22
8,284,307
+0.10(+1.01%)
Aug 27, 2009
10.03
10.13
9.914
10.11
6,067,690
+0.09(+0.86%)
Aug 26, 2009
10.15
10.25
10.01
10.03
7,437,192
-0.14(-1.34%)
Aug 25, 2009
10.02
10.25
9.973
10.16
7,478,339
+0.20(+2.00%)
Aug 24, 2009
10.17
10.19
9.956
9.964
5,803,133
-0.18(-1.75%)
Aug 21, 2009
9.943
10.20
9.943
10.14
10,239,215
+0.09(+0.86%)
Aug 20, 2009
9.901
10.08
9.839
10.06
15,071,187
+0.38(+3.94%)
Aug 19, 2009
9.401
9.700
9.377
9.674
8,698,452
+0.23(+2.48%)
Aug 18, 2009
9.602
9.626
9.345
9.440
7,414,618
-0.08(-0.89%)
Aug 17, 2009
9.511
9.579
9.401
9.524
7,681,519
-0.10(-1.01%)
Aug 14, 2009
9.722
9.832
9.570
9.622
5,699,303
-0.18(-1.79%)
Aug 13, 2009
9.737
9.847
9.622
9.797
6,910,362
+0.03(+0.27%)
Aug 12, 2009
9.670
9.858
9.631
9.771
6,317,656
+0.14(+1.46%)
Aug 11, 2009
9.639
9.724
9.557
9.631
6,438,671
-0.01(-0.09%)
Aug 10, 2009
9.860
9.860
9.566
9.639
6,576,533
-0.22(-2.22%)
Aug 07, 2009
9.709
9.958
9.574
9.858
10,992,796
+0.33(+3.46%)
Aug 06, 2009
9.514
9.704
9.286
9.529
14,250,350
+0.31(+3.31%)
Aug 05, 2009
9.168
9.254
9.024
9.223
14,165,366
+0.09(+1.00%)
Aug 04, 2009
9.457
9.501
9.095
9.132
15,835,297
-0.34(-3.61%)
Aug 03, 2009
9.362
9.479
9.224
9.475
9,788,114
-0.08(-0.79%)
Jul 31, 2009
9.622
9.726
9.542
9.550
6,193,601
-0.06(-0.61%)
Jul 30, 2009
9.702
9.914
9.598
9.609
6,834,638
-0.01(-0.14%)
Jul 29, 2009
9.524
9.695
9.520
9.622
6,676,574
+0.05(+0.52%)
Jul 28, 2009
9.494
9.641
9.449
9.572
10,101,718
+0.02(+0.25%)
Jul 27, 2009
9.574
9.639
9.407
9.548
5,647,861
-0.09(-0.97%)
Jul 24, 2009
9.470
9.661
9.410
9.641
7,204,590
+0.11(+1.11%)
Jul 23, 2009
9.481
9.687
9.418
9.535
11,226,883
+0.02(+0.21%)
Jul 22, 2009
9.329
9.641
9.329
9.516
8,774,268
+0.11(+1.13%)
Jul 21, 2009
9.418
9.485
9.251
9.410
10,858,270
-0.06(-0.66%)
Jul 20, 2009
9.381
9.492
9.251
9.472
11,512,653
+0.06(+0.67%)
Jul 17, 2009
9.477
9.477
9.337
9.410
8,929,116
-0.04(-0.46%)
Jul 16, 2009
9.299
9.472
9.258
9.453
8,921,391
+0.10(+1.11%)
Jul 15, 2009
9.102
9.351
9.020
9.349
14,519,185
+0.28(+3.11%)
Jul 14, 2009
8.954
9.087
8.900
9.067
11,218,840
+0.05(+0.58%)
Jul 13, 2009
8.944
9.032
8.720
9.015
11,983,306
+0.16(+1.86%)
Jul 10, 2009
8.879
8.957
8.757
8.850
13,521,222
-0.07(-0.78%)
Jul 09, 2009
8.957
9.069
8.833
8.920
19,109,428
+0.13(+1.50%)
Jul 08, 2009
8.454
8.824
8.437
8.788
19,024,812
+0.36(+4.30%)
Jul 07, 2009
8.400
8.454
8.335
8.426
13,850,386
+0.06(+0.67%)
Jul 06, 2009
8.179
8.389
8.129
8.369
9,420,040
+0.16(+1.93%)
Jul 02, 2009
8.267
8.345
8.176
8.211
8,007,670
-0.13(-1.61%)
Jul 01, 2009
8.445
8.445
8.265
8.345
7,735,711
-0.02(-0.23%)
Jun 30, 2009
8.428
8.499
8.298
8.365
8,884,291
-0.08(-0.97%)
Jun 29, 2009
8.313
8.510
8.252
8.447
7,077,734
+0.14(+1.64%)
Jun 26, 2009
8.380
8.458
8.298
8.311
13,922,303
-0.10(-1.21%)
Jun 25, 2009
8.497
8.571
8.209
8.413
11,933,627
+0.19(+2.35%)
Jun 24, 2009
8.267
8.374
8.176
8.220
8,018,242
-0.02(-0.29%)
Jun 23, 2009
8.443
8.523
8.235
8.244
9,242,508
-0.21(-2.49%)
Jun 22, 2009
8.211
8.530
8.209
8.454
10,412,475
+0.08(+0.91%)
Jun 19, 2009
8.530
8.530
8.376
8.378
10,307,989
-0.06(-0.74%)
Jun 18, 2009
8.465
8.547
8.343
8.441
7,197,917
-0.04(-0.49%)
Jun 17, 2009
8.356
8.523
8.218
8.482
10,526,789
+0.23(+2.81%)
Jun 16, 2009
8.515
8.521
8.209
8.250
12,581,725
-0.21(-2.53%)
Jun 15, 2009
8.430
8.476
8.237
8.465
12,051,494
-0.08(-0.94%)
Jun 12, 2009
8.391
8.549
8.241
8.545
9,070,988
+0.13(+1.52%)
Jun 11, 2009
8.623
8.658
8.410
8.417
9,923,295
-0.17(-1.94%)
Jun 10, 2009
8.688
8.720
8.404
8.584
12,534,879
-0.06(-0.65%)
Jun 09, 2009
8.614
8.775
8.528
8.640
6,860,175
+0.03(+0.30%)
Jun 08, 2009
8.545
8.668
8.378
8.614
7,803,821
+0.08(+0.99%)
Jun 05, 2009
8.560
8.627
8.306
8.530
12,444,592
+0.05(+0.59%)
Jun 04, 2009
8.538
8.543
8.330
8.480
14,442,460
-0.22(-2.56%)
Jun 03, 2009
8.712
8.837
8.640
8.703
19,164,574
-0.03(-0.40%)
Jun 02, 2009
8.619
8.848
8.547
8.738
15,308,172
+0.09(+1.03%)
Jun 01, 2009
8.541
8.729
8.478
8.649
14,166,505
+0.16(+1.92%)
May 29, 2009
8.467
8.538
8.283
8.486
14,933,901
-0.01(-0.08%)
May 28, 2009
8.534
8.636
8.235
8.493
17,147,966
+0.05(+0.54%)
May 27, 2009
8.549
8.723
8.343
8.447
18,606,140
-0.14(-1.59%)
May 26, 2009
8.339
8.632
8.252
8.584
14,694,872
+0.14(+1.62%)
May 22, 2009
8.443
8.545
8.265
8.447
12,734,385
+0.06(+0.70%)
May 21, 2009
8.057
8.410
7.953
8.389
28,860,144
+0.63(+8.10%)
May 20, 2009
8.042
8.199
7.737
7.760
12,603,943
-0.20(-2.45%)
May 19, 2009
7.758
8.042
7.715
7.955
11,859,800
+0.12(+1.55%)
May 18, 2009
7.799
7.851
7.637
7.834
7,296,160
+0.21(+2.73%)
May 15, 2009
7.628
7.789
7.563
7.626
9,488,588
-0.01(-0.11%)
May 14, 2009
7.667
7.867
7.596
7.635
11,132,171
-0.02(-0.25%)
May 13, 2009
7.704
7.758
7.528
7.654
11,844,563
-0.12(-1.53%)
May 12, 2009
7.947
8.075
7.604
7.773
13,887,851
-0.08(-0.99%)
May 11, 2009
7.782
7.977
7.596
7.851
13,779,513
-0.05(-0.66%)
May 08, 2009
8.001
8.116
7.786
7.903
14,832,392
-0.05(-0.63%)
May 07, 2009
8.343
8.447
7.903
7.953
19,748,014
-0.29(-3.47%)
May 06, 2009
8.345
8.471
8.040
8.239
16,689,118
-0.06(-0.73%)
May 05, 2009
8.387
8.452
8.235
8.300
12,775,062
-0.09(-1.03%)
May 04, 2009
8.246
8.451
8.222
8.387
14,716,915
+0.15(+1.87%)
May 01, 2009
8.274
8.306
8.055
8.233
15,275,525
+0.01(+0.13%)
Apr 30, 2009
8.172
8.377
8.124
8.222
27,234,138
+0.15(+1.88%)
Apr 29, 2009
8.456
8.556
8.055
8.070
19,847,470
-0.40(-4.76%)
Apr 28, 2009
8.259
8.575
8.259
8.473
13,345,295
+0.13(+1.56%)
Apr 27, 2009
8.358
8.619
8.287
8.343
15,940,742
-0.11(-1.36%)
Apr 24, 2009
8.629
8.684
8.426
8.458
14,016,457
-0.10(-1.14%)
Apr 23, 2009
8.614
8.686
8.335
8.556
11,456,352
-0.08(-0.95%)
Apr 22, 2009
8.525
8.892
8.495
8.638
16,444,980
+0.04(+0.48%)
Apr 21, 2009
8.276
8.642
8.276
8.597
11,288,726
+0.23(+2.80%)
Apr 20, 2009
8.367
8.430
8.228
8.363
13,249,476
-0.12(-1.43%)
Apr 17, 2009
8.506
8.567
8.412
8.484
12,832,323
-0.04(-0.48%)
Apr 16, 2009
8.480
8.564
8.324
8.525
14,776,133
+0.11(+1.31%)
Apr 15, 2009
8.380
8.545
8.239
8.415
12,289,656
-0.04(-0.51%)
Apr 14, 2009
8.437
8.532
8.270
8.458
15,655,337
+0.00(+0.03%)
Apr 13, 2009
8.647
8.649
8.380
8.456
11,204,651
-0.14(-1.66%)
Apr 09, 2009
8.473
8.788
8.473
8.599
20,861,608
+0.39(+4.78%)
Apr 08, 2009
7.975
8.207
7.962
8.207
10,172,476
+0.29(+3.73%)
Apr 07, 2009
8.040
8.059
7.780
7.912
13,958,974
-0.24(-3.00%)
Apr 06, 2009
7.947
8.161
7.877
8.157
15,921,435
+0.15(+1.87%)
Apr 03, 2009
8.150
8.150
7.890
8.007
10,321,847
-0.01(-0.14%)
Apr 02, 2009
7.990
8.220
7.964
8.018
15,466,255
+0.16(+1.98%)
Apr 01, 2009
7.661
7.871
7.557
7.862
11,401,089
+0.09(+1.11%)
Mar 31, 2009
8.014
8.014
7.613
7.776
11,807,222
-0.11(-1.43%)
Mar 30, 2009
7.903
7.903
7.705
7.888
10,424,011
-0.07(-0.82%)
Mar 26, 2009
7.585
7.962
7.546
7.953
15,003,566
+0.39(+5.22%)
Mar 25, 2009
7.544
7.776
7.318
7.559
13,189,585
-0.04(-0.49%)
Mar 24, 2009
7.587
7.802
7.535
7.596
10,710,501
-0.06(-0.74%)
Mar 23, 2009
7.472
7.652
7.359
7.652
13,575,059
+0.30(+4.07%)
Mar 20, 2009
7.368
7.515
7.245
7.353
16,801,816
+0.02(+0.24%)
Mar 19, 2009
7.626
7.685
7.223
7.336
13,802,673
-0.05(-0.73%)
Mar 18, 2009
7.095
7.448
7.095
7.390
14,455,265
+0.16(+2.19%)
Mar 17, 2009
7.026
7.260
6.993
7.232
12,716,532
+0.25(+3.54%)
Mar 16, 2009
7.156
7.197
6.985
6.985
10,554,176
-0.17(-2.36%)
Mar 13, 2009
7.147
7.203
6.991
7.154
11,280,346
-0.01(-0.15%)
Mar 12, 2009
6.857
7.182
6.809
7.164
14,444,670
+0.26(+3.83%)
Mar 11, 2009
6.805
6.954
6.718
6.900
13,905,825
+0.12(+1.76%)
Mar 10, 2009
6.516
6.831
6.498
6.781
15,387,989
+0.43(+6.76%)
Mar 09, 2009
6.330
6.540
6.304
6.352
13,444,105
-0.03(-0.48%)
Mar 06, 2009
6.625
6.672
6.230
6.382
15,498,514
-0.19(-2.87%)
Mar 05, 2009
6.610
6.844
6.542
6.571
20,133,738
-0.00(-0.07%)
Mar 04, 2009
6.252
6.670
6.252
6.575
15,978,660
+0.26(+4.15%)
Mar 02, 2009
6.293
6.584
6.286
6.313
15,994,935
-0.08(-1.32%)
Feb 27, 2009
6.207
6.564
6.176
6.397
10,198,206
+0.09(+1.44%)
Feb 26, 2009
6.603
6.605
6.289
6.306
10,479,680
-0.26(-3.93%)
Feb 25, 2009
6.558
6.705
6.456
6.564
11,662,009
-0.04(-0.62%)
Feb 24, 2009
6.443
6.636
6.443
6.605
9,766,721
+0.18(+2.76%)
Feb 23, 2009
6.664
6.718
6.402
6.428
9,740,308
-0.24(-3.67%)
Feb 20, 2009
6.536
6.770
6.501
6.672
12,878,832
+0.08(+1.25%)
Feb 19, 2009
6.573
6.718
6.536
6.590
8,312,299
+0.05(+0.83%)
Feb 18, 2009
6.640
6.651
6.456
6.536
7,569,156
-0.03(-0.46%)
Feb 17, 2009
6.527
6.677
6.428
6.566
11,729,611
-0.09(-1.30%)
Feb 13, 2009
6.865
6.941
6.653
6.653
9,830,128
-0.23(-3.28%)
Feb 12, 2009
6.644
6.878
6.612
6.878
8,506,144
+0.11(+1.70%)
Feb 11, 2009
6.872
6.887
6.653
6.763
8,292,000
-0.06(-0.86%)
Feb 10, 2009
6.920
7.080
6.790
6.822
11,841,416
-0.18(-2.51%)
Feb 09, 2009
7.069
7.102
6.891
6.998
10,216,092
-0.06(-0.89%)
Feb 06, 2009
6.620
7.123
6.568
7.060
18,528,110
+0.42(+6.37%)
Feb 05, 2009
6.176
6.690
6.176
6.638
24,493,170
+0.52(+8.42%)
Feb 04, 2009
6.311
6.437
6.085
6.122
13,321,978
-0.27(-4.20%)
Feb 03, 2009
6.341
6.456
6.259
6.391
10,723,338
+0.06(+0.89%)
Feb 02, 2009
6.380
6.506
6.198
6.334
12,582,481
-0.04(-0.65%)
Jan 30, 2009
6.579
6.579
6.289
6.376
15,531,960
-0.15(-2.32%)
Jan 29, 2009
6.685
6.716
6.486
6.527
11,698,658
-0.19(-2.87%)
Jan 28, 2009
6.818
6.876
6.640
6.720
16,409,430
+0.01(+0.13%)
Jan 27, 2009
6.885
6.917
6.701
6.711
8,852,354
-0.15(-2.12%)
Jan 26, 2009
6.777
6.922
6.727
6.857
10,705,563
+0.09(+1.38%)
Jan 23, 2009
6.670
6.863
6.644
6.763
9,892,719
-0.02(-0.26%)
Jan 22, 2009
6.620
6.894
6.551
6.781
11,609,058
+0.06(+0.84%)
Jan 21, 2009
6.501
6.746
6.417
6.724
13,256,942
+0.33(+5.08%)
Jan 20, 2009
6.653
6.668
6.376
6.399
9,151,981
-0.28(-4.25%)
Jan 16, 2009
6.694
6.746
6.508
6.683
11,662,586
+0.08(+1.15%)
Jan 15, 2009
6.313
6.750
6.289
6.607
10,290,699
+0.27(+4.20%)
Jan 14, 2009
6.419
6.473
6.291
6.341
12,911,498
-0.08(-1.32%)
Jan 13, 2009
6.393
6.538
6.339
6.425
9,763,412
+0.03(+0.47%)
Jan 12, 2009
6.464
6.553
6.343
6.395
10,404,247
-0.11(-1.63%)
Jan 09, 2009
6.865
6.913
6.447
6.501
10,100,172
-0.34(-5.00%)
Jan 08, 2009
6.733
6.920
6.488
6.844
14,304,843
+0.25(+3.81%)
Jan 07, 2009
6.399
6.633
6.339
6.592
9,731,332
+0.09(+1.33%)
Jan 06, 2009
6.607
6.631
6.415
6.506
8,477,562
-0.05(-0.83%)
Jan 05, 2009
6.612
6.657
6.473
6.560
7,264,721
-0.12(-1.75%)
Jan 02, 2009
6.451
6.696
6.404
6.677
5,887,444
+0.23(+3.63%)
Dec 31, 2008
6.408
6.503
6.342
6.443
8,278,922
+0.05(+0.71%)
Dec 30, 2008
6.237
6.406
6.161
6.397
4,717,828
+0.22(+3.62%)
Dec 29, 2008
6.285
6.317
6.105
6.174
4,904,257
-0.16(-2.46%)
Dec 26, 2008
6.304
6.350
6.116
6.330
2,623,554
+0.05(+0.86%)
Dec 24, 2008
6.200
6.321
6.183
6.276
2,242,620
+0.09(+1.51%)
Dec 23, 2008
6.222
6.402
6.113
6.183
5,029,826
-0.10(-1.59%)
Dec 22, 2008
6.354
6.354
6.129
6.282
13,157,449
-0.05(-0.75%)
Dec 19, 2008
6.516
6.525
6.185
6.330
29,814,506
-0.12(-1.88%)
Dec 18, 2008
6.416
6.575
6.315
6.451
9,898,275
+0.03(+0.40%)
Dec 17, 2008
6.321
6.597
6.252
6.425
12,309,254
+0.02(+0.24%)
Dec 16, 2008
6.178
6.410
5.986
6.410
8,405,022
+0.44(+7.33%)
Dec 15, 2008
6.072
6.224
5.877
5.973
7,430,768
-0.09(-1.43%)
Dec 12, 2008
5.760
6.094
5.760
6.059
9,900,328
+0.15(+2.57%)
Dec 11, 2008
6.187
6.274
5.823
5.907
7,855,932
-0.28(-4.59%)
Dec 10, 2008
5.938
6.295
5.897
6.191
10,367,221
+0.27(+4.54%)
Dec 09, 2008
6.124
6.386
5.903
5.923
9,589,424
-0.31(-4.97%)
Dec 08, 2008
6.352
6.501
6.139
6.233
10,554,951
-0.12(-1.94%)
Dec 05, 2008
6.094
6.382
5.816
6.356
11,757,894
+0.32(+5.31%)
Dec 04, 2008
5.528
6.194
5.528
6.035
13,969,486
+0.40(+7.12%)
Dec 03, 2008
5.381
5.652
5.138
5.634
10,085,175
+0.34(+6.34%)
Dec 02, 2008
5.314
5.437
5.084
5.299
11,196,884
+0.07(+1.37%)
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
.