Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.445	6.787	6.328	6.707	15,616,760	+0.20(+3.03%)
Nov 29, 2006	6.419	6.588	6.419	6.510	6,208,205	+0.13(+2.00%)
Nov 28, 2006	6.360	6.436	6.308	6.382	7,782,110	-0.02(-0.24%)
Nov 27, 2006	6.473	6.510	6.380	6.397	4,981,106	-0.10(-1.50%)
Nov 24, 2006	6.564	6.586	6.477	6.495	1,253,530	-0.10(-1.45%)
Nov 22, 2006	6.629	6.659	6.523	6.590	3,431,137	-0.01(-0.16%)
Nov 21, 2006	6.547	6.688	6.525	6.601	4,566,911	+0.03(+0.46%)
Nov 20, 2006	6.540	6.631	6.527	6.571	4,947,494	-0.02(-0.30%)
Nov 17, 2006	6.696	6.724	6.538	6.590	7,568,690	-0.12(-1.74%)
Nov 16, 2006	6.790	6.829	6.616	6.707	6,496,864	-0.04(-0.64%)
Nov 15, 2006	6.603	6.891	6.577	6.750	13,585,631	+0.18(+2.81%)
Nov 14, 2006	6.722	6.800	6.415	6.566	14,730,574	-0.19(-2.79%)
Nov 13, 2006	6.800	6.805	6.690	6.755	7,535,697	-0.05(-0.67%)
Nov 10, 2006	6.735	6.837	6.681	6.800	4,572,435	+0.08(+1.23%)
Nov 09, 2006	6.662	6.763	6.653	6.718	3,055,210	-0.08(-1.15%)
Nov 08, 2006	6.694	6.829	6.616	6.796	4,560,114	+0.05(+0.67%)
Nov 07, 2006	6.742	6.785	6.685	6.750	6,236,215	-0.03(-0.38%)
Nov 06, 2006	6.672	6.855	6.664	6.777	8,668,739	+0.11(+1.63%)
Nov 03, 2006	6.653	6.696	6.486	6.668	8,711,013	+0.06(+0.85%)
Nov 02, 2006	6.209	6.701	6.198	6.612	16,214,178	+0.42(+6.83%)
Nov 01, 2006	6.428	6.451	6.189	6.189	7,616,764	-0.19(-2.96%)
Oct 31, 2006	6.514	6.532	6.367	6.378	5,322,826	-0.13(-2.06%)
Oct 30, 2006	6.432	6.519	6.376	6.512	4,267,653	+0.09(+1.38%)
Oct 27, 2006	6.532	6.542	6.415	6.423	4,465,499	-0.15(-2.31%)
Oct 26, 2006	6.447	6.636	6.391	6.575	5,712,957	+0.12(+1.81%)
Oct 25, 2006	6.486	6.601	6.395	6.458	6,109,876	-0.06(-0.90%)
Oct 24, 2006	6.636	6.666	6.493	6.516	4,691,400	-0.15(-2.31%)
Oct 23, 2006	6.419	6.670	6.399	6.670	5,377,868	+0.22(+3.39%)
Oct 20, 2006	6.488	6.506	6.393	6.451	6,817,011	-0.00(-0.07%)
Oct 19, 2006	6.486	6.555	6.415	6.456	4,728,538	-0.06(-0.93%)
Oct 18, 2006	6.597	6.653	6.503	6.516	7,731,360	-0.03(-0.46%)
Oct 17, 2006	6.581	6.638	6.484	6.547	6,692,227	-0.09(-1.34%)
Oct 16, 2006	6.714	6.718	6.590	6.636	7,357,024	+0.06(+0.86%)
Oct 13, 2006	6.594	6.718	6.540	6.579	7,226,850	-0.06(-0.91%)
Oct 12, 2006	6.339	6.649	6.339	6.640	11,115,628	+0.31(+4.86%)
Oct 11, 2006	6.326	6.397	6.293	6.332	4,763,880	-0.04(-0.61%)
Oct 10, 2006	6.295	6.382	6.285	6.371	5,347,195	+0.13(+2.08%)
Oct 09, 2006	6.176	6.276	6.107	6.241	3,981,791	+0.06(+0.98%)
Oct 06, 2006	6.235	6.248	6.096	6.181	10,340,604	-0.08(-1.25%)
Oct 05, 2006	5.927	6.373	5.927	6.259	20,334,408	+0.42(+7.16%)
Oct 04, 2006	5.665	5.849	5.637	5.840	6,523,844	+0.15(+2.67%)
Oct 03, 2006	5.578	5.723	5.530	5.689	6,873,026	+0.11(+1.94%)
Oct 02, 2006	5.533	5.736	5.424	5.580	9,708,629	+0.07(+1.34%)
Sep 29, 2006	5.587	5.606	5.481	5.507	8,643,706	-0.09(-1.55%)
Sep 28, 2006	5.541	5.595	5.472	5.593	4,191,570	+0.07(+1.26%)
Sep 27, 2006	5.630	5.678	5.491	5.524	6,524,495	-0.11(-1.92%)
Sep 26, 2006	5.578	5.654	5.578	5.632	5,634,317	+0.03(+0.50%)
Sep 25, 2006	5.556	5.628	5.485	5.604	6,094,606	+0.08(+1.41%)
Sep 22, 2006	5.552	5.574	5.459	5.526	3,315,249	-0.00(-0.08%)
Sep 21, 2006	5.652	5.669	5.530	5.530	3,813,566	-0.10(-1.81%)
Sep 20, 2006	5.565	5.658	5.565	5.632	5,063,041	+0.10(+1.76%)
Sep 19, 2006	5.628	5.667	5.494	5.535	5,714,771	-0.10(-1.77%)
Sep 18, 2006	5.628	5.658	5.563	5.634	5,172,385	+0.01(+0.15%)
Sep 15, 2006	5.671	5.751	5.611	5.626	14,149,962	+0.02(+0.27%)
Sep 14, 2006	5.403	5.611	5.392	5.611	6,307,536	+0.17(+3.11%)
Sep 13, 2006	5.346	5.511	5.331	5.442	6,612,752	-0.13(-2.33%)
Sep 12, 2006	5.463	5.611	5.442	5.572	5,576,046	+0.09(+1.58%)
Sep 11, 2006	5.331	5.561	5.322	5.485	5,580,752	+0.07(+1.36%)
Sep 08, 2006	5.283	5.448	5.221	5.411	4,074,551	+0.17(+3.18%)
Sep 07, 2006	5.251	5.309	5.212	5.244	3,412,402	-0.04(-0.78%)
Sep 06, 2006	5.286	5.322	5.244	5.286	3,842,217	-0.05(-1.01%)
Sep 05, 2006	5.374	5.403	5.288	5.340	5,541,022	-0.06(-1.08%)

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.