Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	25.74	25.77	25.43	25.50	12,488,215	-0.22(-0.86%)
Nov 29, 2012	25.71	25.86	25.55	25.72	5,349,736	+0.00(+0.00%)
Nov 28, 2012	25.50	25.75	25.25	25.72	4,981,292	+0.23(+0.91%)
Nov 27, 2012	25.64	25.77	25.33	25.49	7,973,563	+0.09(+0.37%)
Nov 26, 2012	24.98	25.40	24.93	25.39	6,671,211	+0.42(+1.66%)
Nov 23, 2012	25.01	25.03	24.79	24.98	2,265,651	+0.14(+0.58%)
Nov 21, 2012	24.79	24.98	24.73	24.84	3,992,704	+0.12(+0.49%)
Nov 20, 2012	24.80	24.94	24.36	24.72	5,005,522	-0.10(-0.41%)
Nov 19, 2012	24.17	24.84	24.14	24.82	7,561,808	+0.81(+3.37%)
Nov 16, 2012	24.11	24.31	23.86	24.01	8,527,785	-0.31(-1.29%)
Nov 15, 2012	24.05	24.42	23.34	24.32	11,425,702	-0.31(-1.26%)
Nov 14, 2012	25.37	25.44	24.59	24.63	5,141,913	-0.65(-2.55%)
Nov 13, 2012	24.63	25.48	24.59	25.28	8,373,231	+0.62(+2.52%)
Nov 12, 2012	24.68	24.77	24.55	24.66	4,137,472	-0.01(-0.05%)
Nov 09, 2012	24.76	24.89	24.49	24.67	5,034,327	-0.20(-0.81%)
Nov 08, 2012	25.06	25.31	24.81	24.87	3,977,685	-0.26(-1.05%)
Nov 07, 2012	25.38	25.65	25.10	25.14	3,656,104	-0.49(-1.90%)
Nov 06, 2012	25.80	25.86	25.53	25.62	4,532,955	-0.21(-0.83%)
Nov 05, 2012	25.47	25.89	25.33	25.84	4,359,104	+0.43(+1.69%)
Nov 02, 2012	25.68	25.85	25.32	25.41	8,167,551	-0.12(-0.46%)
Nov 01, 2012	26.69	26.69	25.07	25.52	15,217,197	-1.71(-6.27%)
Oct 31, 2012	27.16	27.32	26.84	27.23	3,630,408	+0.01(+0.05%)
Oct 26, 2012	27.21	27.22	27.22	27.22	9,553,053	+0.12(+0.45%)
Oct 25, 2012	27.35	27.51	26.84	27.10	5,017,537	-0.16(-0.57%)
Oct 24, 2012	27.53	27.54	27.13	27.25	4,359,592	-0.16(-0.57%)
Oct 23, 2012	26.67	27.53	26.54	27.41	5,814,230	-0.24(-0.86%)
Oct 19, 2012	27.99	28.02	27.49	27.65	5,760,961	-0.33(-1.18%)
Oct 18, 2012	27.70	28.13	27.62	27.98	4,928,366	+0.36(+1.31%)
Oct 17, 2012	28.16	28.23	27.40	27.61	4,809,584	-0.55(-1.94%)
Oct 16, 2012	27.61	28.26	27.61	28.16	5,261,337	+0.34(+1.20%)
Oct 15, 2012	27.58	27.87	27.57	27.82	3,264,476	+0.25(+0.89%)
Oct 12, 2012	27.81	27.86	27.51	27.58	7,332,210	-0.20(-0.71%)
Oct 11, 2012	28.88	28.92	27.77	27.78	5,772,757	-0.90(-3.13%)
Oct 10, 2012	28.49	28.94	28.47	28.67	2,987,059	+0.18(+0.63%)
Oct 09, 2012	29.04	29.28	28.49	28.49	4,326,922	-0.67(-2.28%)
Oct 08, 2012	29.40	29.59	29.11	29.16	3,155,553	-0.37(-1.26%)
Oct 05, 2012	29.48	29.77	29.34	29.53	4,435,855	+0.31(+1.07%)
Oct 04, 2012	29.89	29.96	28.90	29.22	9,707,608	-0.57(-1.93%)
Oct 03, 2012	29.56	29.88	29.52	29.79	4,515,498	+0.33(+1.12%)
Oct 02, 2012	29.80	29.86	29.27	29.46	3,460,327	-0.09(-0.31%)
Oct 01, 2012	28.84	29.62	28.76	29.55	5,760,021	+0.70(+2.42%)
Sep 28, 2012	28.46	28.90	27.93	28.86	6,570,177	-0.14(-0.49%)
Sep 27, 2012	28.95	29.12	28.70	29.00	3,129,312	+0.06(+0.21%)
Sep 26, 2012	28.87	29.06	28.79	28.94	3,820,493	+0.02(+0.06%)
Sep 25, 2012	29.55	29.55	28.91	28.92	3,965,571	-0.50(-1.70%)
Sep 24, 2012	29.16	29.69	29.16	29.42	4,160,063	-0.03(-0.09%)
Sep 21, 2012	30.00	30.00	29.44	29.45	4,630,556	-0.51(-1.71%)
Sep 20, 2012	29.34	30.01	29.22	29.96	4,619,816	+0.61(+2.07%)
Sep 19, 2012	29.43	29.49	29.02	29.35	5,664,360	-0.03(-0.10%)
Sep 18, 2012	30.06	30.08	29.34	29.38	3,948,734	-0.71(-2.35%)
Sep 17, 2012	30.27	30.31	30.00	30.09	2,977,392	-0.31(-1.01%)
Sep 14, 2012	30.38	30.42	30.05	30.40	5,377,026	+0.09(+0.29%)
Sep 13, 2012	29.91	30.38	29.80	30.31	3,900,772	+0.52(+1.73%)
Sep 12, 2012	29.73	29.98	29.66	29.80	3,833,216	+0.19(+0.63%)
Sep 11, 2012	29.77	29.89	29.57	29.61	3,504,191	-0.27(-0.91%)
Sep 10, 2012	30.33	30.34	29.84	29.88	5,235,449	-0.56(-1.83%)
Sep 07, 2012	31.01	31.10	30.30	30.44	3,763,576	-0.50(-1.62%)
Sep 06, 2012	30.73	30.99	30.62	30.94	3,622,077	+0.44(+1.44%)
Sep 05, 2012	30.97	31.14	30.47	30.50	4,052,547	-0.54(-1.73%)

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.