Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.035	6.048	5.934	5.960	6,280,316	-0.02(-0.25%)
Nov 29, 2005	5.899	6.029	5.873	5.975	7,663,061	+0.10(+1.73%)
Nov 28, 2005	5.838	5.949	5.797	5.873	8,771,070	+0.02(+0.41%)
Nov 25, 2005	5.784	5.864	5.708	5.849	2,788,184	+0.04(+0.67%)
Nov 23, 2005	5.693	5.823	5.693	5.810	4,285,811	+0.08(+1.32%)
Nov 22, 2005	5.671	5.743	5.626	5.734	7,895,197	+0.01(+0.15%)
Nov 21, 2005	5.556	5.732	5.522	5.725	7,254,080	+0.13(+2.32%)
Nov 18, 2005	5.699	5.719	5.524	5.595	7,296,732	-0.04(-0.69%)
Nov 17, 2005	5.426	5.634	5.426	5.634	7,214,797	+0.21(+3.83%)
Nov 16, 2005	5.450	5.494	5.418	5.426	9,609,792	-0.03(-0.60%)
Nov 15, 2005	5.569	5.658	5.422	5.459	10,848,127	-0.24(-4.15%)
Nov 14, 2005	5.652	5.706	5.634	5.695	5,339,300	+0.04(+0.77%)
Nov 11, 2005	5.630	5.689	5.608	5.652	4,212,409	+0.03(+0.54%)
Nov 10, 2005	5.548	5.637	5.483	5.621	7,211,046	+0.09(+1.61%)
Nov 09, 2005	5.489	5.561	5.394	5.533	4,123,760	+0.05(+0.91%)
Nov 08, 2005	5.500	5.580	5.452	5.483	4,125,038	-0.05(-0.86%)
Nov 07, 2005	5.591	5.641	5.526	5.530	7,888,367	-0.06(-1.09%)
Nov 04, 2005	5.634	5.654	5.537	5.591	8,047,516	-0.03(-0.46%)
Nov 03, 2005	5.706	5.970	5.602	5.617	23,101,384	-0.44(-7.26%)
Nov 02, 2005	5.840	6.081	5.840	6.057	7,837,636	+0.15(+2.53%)
Nov 01, 2005	5.862	5.936	5.790	5.907	11,456,245	+0.05(+0.81%)
Oct 31, 2005	5.593	5.889	5.593	5.860	12,052,865	+0.25(+4.48%)
Oct 28, 2005	5.450	5.621	5.450	5.608	7,851,068	+0.22(+4.02%)
Oct 27, 2005	5.580	5.602	5.392	5.392	10,423,033	-0.20(-3.57%)
Oct 26, 2005	5.684	5.723	5.576	5.591	5,534,252	-0.09(-1.60%)
Oct 25, 2005	5.760	5.767	5.591	5.682	4,816,296	-0.07(-1.21%)
Oct 24, 2005	5.630	5.751	5.591	5.751	5,814,494	+0.12(+2.16%)
Oct 21, 2005	5.576	5.680	5.526	5.630	12,414,372	+0.06(+1.01%)
Oct 20, 2005	5.689	5.767	5.567	5.574	7,998,805	-0.13(-2.21%)
Oct 19, 2005	5.524	5.712	5.487	5.699	6,082,775	+0.19(+3.38%)
Oct 18, 2005	5.533	5.565	5.472	5.513	7,547,884	-0.02(-0.31%)
Oct 17, 2005	5.591	5.591	5.496	5.530	6,285,567	-0.04(-0.70%)
Oct 14, 2005	5.509	5.595	5.494	5.569	7,860,731	+0.04(+0.78%)
Oct 13, 2005	5.496	5.559	5.457	5.526	7,417,336	+0.03(+0.55%)
Oct 12, 2005	5.559	5.602	5.374	5.496	7,539,555	-0.07(-1.21%)
Oct 11, 2005	5.632	5.647	5.543	5.563	8,005,893	-0.06(-1.12%)
Oct 10, 2005	5.595	5.682	5.561	5.626	9,897,454	+0.03(+0.54%)
Oct 07, 2005	5.398	5.634	5.387	5.595	18,522,416	+0.18(+3.36%)
Oct 06, 2005	5.353	5.587	5.331	5.413	23,360,048	+0.20(+3.74%)
Oct 05, 2005	5.201	5.294	5.173	5.218	10,090,638	+0.01(+0.17%)
Oct 04, 2005	5.201	5.329	5.201	5.210	5,177,609	+0.01(+0.13%)
Oct 03, 2005	5.260	5.312	5.188	5.203	10,514,362	+0.07(+1.31%)
Sep 30, 2005	4.958	5.145	4.958	5.136	8,240,461	+0.16(+3.22%)
Sep 29, 2005	4.898	4.976	4.841	4.976	8,600,330	+0.05(+1.10%)
Sep 28, 2005	5.095	5.114	4.895	4.921	9,136,596	-0.19(-3.65%)
Sep 27, 2005	5.108	5.149	5.080	5.108	4,196,766	-0.01(-0.13%)
Sep 26, 2005	5.015	5.164	5.015	5.114	11,926,253	+0.14(+2.88%)
Sep 23, 2005	4.971	5.077	4.963	4.971	8,886,339	-0.10(-2.05%)
Sep 22, 2005	5.075	5.151	4.973	5.075	13,336,145	+0.05(+0.99%)
Sep 21, 2005	4.969	5.104	4.928	5.025	10,503,541	+0.00(+0.09%)
Sep 20, 2005	5.145	5.190	4.965	5.021	9,224,004	-0.15(-2.81%)
Sep 19, 2005	5.244	5.264	5.140	5.166	11,161,565	-0.10(-1.81%)
Sep 16, 2005	5.266	5.309	5.249	5.262	9,098,001	-0.03(-0.57%)
Sep 15, 2005	5.298	5.307	5.273	5.292	7,198,416	+0.01(+0.25%)
Sep 14, 2005	5.288	5.309	5.277	5.279	6,726,978	-0.01(-0.20%)
Sep 13, 2005	5.327	5.335	5.283	5.290	5,799,663	-0.03(-0.65%)
Sep 12, 2005	5.351	5.370	5.318	5.325	3,544,242	-0.06(-1.09%)
Sep 09, 2005	5.361	5.398	5.357	5.383	3,933,593	+0.02(+0.44%)
Sep 08, 2005	5.379	5.418	5.353	5.359	4,301,625	-0.05(-0.96%)
Sep 07, 2005	5.418	5.418	5.346	5.411	5,436,149	+0.02(+0.36%)
Sep 06, 2005	5.320	5.429	5.303	5.392	4,649,552	+0.10(+1.80%)
Sep 02, 2005	5.286	5.357	5.229	5.296	6,101,911	+0.03(+0.66%)

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.