Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.556	9.632	9.403	9.507	9,714,501	-0.07(-0.70%)
Nov 27, 2009	9.483	9.716	9.351	9.574	2,854,047	-0.14(-1.40%)
Nov 25, 2009	9.468	9.727	9.468	9.710	7,063,859	+0.14(+1.45%)
Nov 24, 2009	9.574	9.621	9.500	9.572	7,231,550	+0.07(+0.75%)
Nov 23, 2009	9.533	9.667	9.479	9.500	9,912,609	+0.03(+0.32%)
Nov 20, 2009	9.701	9.716	9.448	9.470	14,488,748	-0.22(-2.32%)
Nov 19, 2009	9.770	9.833	9.606	9.695	18,113,038	-0.26(-2.65%)
Nov 18, 2009	9.855	10.01	9.824	9.958	8,337,091	+0.10(+1.05%)
Nov 17, 2009	9.993	10.06	9.738	9.855	8,681,777	-0.14(-1.41%)
Nov 16, 2009	9.967	10.07	9.920	9.995	5,525,424	+0.05(+0.50%)
Nov 13, 2009	9.922	10.03	9.844	9.945	5,286,184	+0.05(+0.46%)
Nov 12, 2009	10.14	10.21	9.885	9.900	7,892,493	-0.20(-2.01%)
Nov 11, 2009	10.11	10.24	10.04	10.10	6,639,542	+0.10(+0.95%)
Nov 10, 2009	10.00	10.05	9.963	10.01	8,408,594	+0.00(+0.04%)
Nov 09, 2009	9.941	10.04	9.850	10.00	6,045,378	+0.14(+1.45%)
Nov 06, 2009	9.842	9.911	9.630	9.861	6,987,790	+0.02(+0.18%)
Nov 05, 2009	9.731	9.913	9.639	9.844	9,853,431	+0.14(+1.47%)
Nov 04, 2009	9.876	9.926	9.669	9.701	7,310,598	-0.08(-0.82%)
Nov 03, 2009	9.636	9.786	9.505	9.781	7,530,112	+0.10(+1.03%)
Nov 02, 2009	9.574	9.775	9.526	9.682	9,403,961	+0.17(+1.77%)
Oct 30, 2009	9.580	9.781	9.483	9.513	10,902,726	-0.13(-1.32%)
Oct 29, 2009	9.520	9.690	9.453	9.641	5,745,063	+0.18(+1.85%)
Oct 28, 2009	9.757	9.814	9.459	9.466	9,897,361	-0.27(-2.80%)
Oct 27, 2009	9.922	10.01	9.690	9.738	10,598,765	-0.19(-1.94%)
Oct 26, 2009	9.954	10.17	9.922	9.930	6,644,076	-0.04(-0.39%)
Oct 23, 2009	9.987	10.11	9.885	9.969	4,894,487	-0.10(-0.95%)
Oct 22, 2009	9.861	10.16	9.857	10.06	7,610,775	+0.25(+2.58%)
Oct 21, 2009	9.868	10.07	9.809	9.811	7,629,756	-0.11(-1.07%)
Oct 20, 2009	9.881	10.04	9.863	9.917	4,589,059	-0.13(-1.27%)
Oct 19, 2009	9.926	10.07	9.822	10.04	6,221,554	+0.16(+1.64%)
Oct 16, 2009	9.786	9.991	9.645	9.883	9,358,264	+0.06(+0.62%)
Oct 15, 2009	9.950	10.03	9.766	9.822	10,421,419	-0.20(-2.03%)
Oct 14, 2009	9.987	10.09	9.935	10.03	9,140,535	+0.06(+0.65%)
Oct 13, 2009	9.835	10.04	9.781	9.961	8,384,787	+0.11(+1.07%)
Oct 12, 2009	9.868	9.934	9.764	9.855	11,391,838	+0.08(+0.86%)
Oct 09, 2009	10.10	10.15	9.703	9.770	25,775,496	-0.39(-3.81%)
Oct 08, 2009	10.69	10.92	10.10	10.16	26,256,744	-0.28(-2.71%)
Oct 07, 2009	10.42	10.51	10.29	10.44	7,984,874	-0.03(-0.33%)
Oct 06, 2009	10.12	10.48	10.09	10.48	10,727,041	+0.41(+4.04%)
Oct 05, 2009	10.11	10.11	9.941	10.07	7,180,203	+0.12(+1.24%)
Oct 02, 2009	10.09	10.13	9.922	9.945	8,556,674	-0.13(-1.25%)
Oct 01, 2009	10.33	10.34	10.06	10.07	9,998,412	-0.26(-2.47%)
Sep 30, 2009	10.44	10.44	10.20	10.33	5,682,128	-0.07(-0.67%)
Sep 29, 2009	10.39	10.50	10.33	10.40	6,553,841	-0.02(-0.17%)
Sep 28, 2009	10.14	10.43	10.14	10.41	5,157,825	+0.25(+2.42%)
Sep 25, 2009	10.22	10.28	10.11	10.17	7,066,732	-0.04(-0.40%)
Sep 24, 2009	10.20	10.27	10.15	10.21	3,444,977	+0.01(+0.13%)
Sep 23, 2009	10.43	10.43	10.19	10.19	5,120,135	-0.18(-1.75%)
Sep 22, 2009	10.37	10.48	10.31	10.38	6,036,626	+0.02(+0.19%)
Sep 21, 2009	10.16	10.37	10.14	10.36	7,196,164	+0.11(+1.10%)
Sep 18, 2009	10.32	10.32	10.19	10.24	8,217,383	+0.00(+0.02%)
Sep 17, 2009	10.35	10.43	10.22	10.24	8,928,294	-0.13(-1.27%)
Sep 16, 2009	10.24	10.38	10.18	10.37	6,621,856	+0.12(+1.16%)
Sep 15, 2009	10.27	10.36	10.09	10.25	6,963,733	-0.02(-0.17%)
Sep 14, 2009	10.01	10.28	9.995	10.27	5,449,586	+0.21(+2.08%)
Sep 11, 2009	10.16	10.25	10.02	10.06	5,663,799	-0.13(-1.27%)
Sep 10, 2009	10.27	10.30	10.09	10.19	6,842,679	-0.08(-0.76%)
Sep 09, 2009	10.05	10.30	10.02	10.27	9,422,138	+0.22(+2.24%)
Sep 08, 2009	10.20	10.23	9.963	10.04	7,344,069	-0.11(-1.11%)
Sep 04, 2009	10.10	10.25	9.930	10.16	5,851,494	+0.11(+1.05%)
Sep 03, 2009	9.814	10.06	9.814	10.05	9,205,030	+0.28(+2.85%)
Sep 02, 2009	9.736	9.811	9.656	9.773	8,035,221	-0.00(-0.02%)

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.