Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.051	5.060	4.998	5.011	3,148,916	-0.04(-0.79%)
Nov 27, 2002	4.885	5.058	4.865	5.051	9,950,649	+0.19(+3.83%)
Nov 26, 2002	4.946	4.947	4.852	4.865	11,433,741	-0.07(-1.36%)
Nov 25, 2002	4.919	4.973	4.888	4.932	10,446,244	-0.02(-0.39%)
Nov 22, 2002	4.886	5.007	4.822	4.952	10,321,653	+0.08(+1.67%)
Nov 21, 2002	4.815	4.913	4.800	4.871	7,716,321	+0.07(+1.44%)
Nov 20, 2002	4.654	4.814	4.648	4.801	7,203,192	+0.16(+3.36%)
Nov 19, 2002	4.743	4.743	4.513	4.645	9,094,203	-0.09(-1.83%)
Nov 18, 2002	4.872	4.952	4.693	4.732	8,857,019	-0.14(-2.85%)
Nov 15, 2002	4.762	4.876	4.712	4.871	12,776,552	+0.11(+2.21%)
Nov 14, 2002	4.700	4.829	4.700	4.765	6,439,035	+0.08(+1.66%)
Nov 13, 2002	4.616	4.700	4.508	4.687	7,891,671	+0.07(+1.57%)
Nov 12, 2002	4.528	4.673	4.519	4.615	7,272,409	+0.09(+1.96%)
Nov 11, 2002	4.664	4.664	4.480	4.526	4,790,745	-0.13(-2.82%)
Nov 08, 2002	4.627	4.697	4.578	4.657	6,493,486	+0.04(+0.96%)
Nov 07, 2002	4.768	4.768	4.586	4.613	12,132,372	-0.19(-3.86%)
Nov 06, 2002	4.776	4.858	4.720	4.798	8,686,284	+0.03(+0.66%)
Nov 05, 2002	4.678	4.804	4.640	4.767	6,692,831	+0.08(+1.64%)
Nov 04, 2002	4.812	4.834	4.690	4.690	7,130,283	-0.08(-1.77%)
Nov 01, 2002	4.551	4.789	4.511	4.774	7,046,300	+0.24(+5.28%)
Oct 31, 2002	4.539	4.645	4.497	4.535	7,103,519	-0.02(-0.33%)
Oct 30, 2002	4.661	4.674	4.498	4.550	1,014,537,984	-0.12(-2.58%)
Oct 29, 2002	4.582	4.703	4.499	4.670	13,102,297	-0.05(-1.15%)
Oct 28, 2002	4.877	4.929	4.707	4.724	12,783,935	-0.13(-2.70%)
Oct 25, 2002	4.768	4.872	4.732	4.855	10,110,310	+0.13(+2.68%)
Oct 24, 2002	4.768	4.841	4.698	4.729	9,356,010	-0.07(-1.56%)
Oct 23, 2002	4.741	4.811	4.668	4.803	8,816,762	+0.05(+0.96%)
Oct 22, 2002	4.697	4.845	4.676	4.758	13,742,823	+0.03(+0.71%)
Oct 21, 2002	4.646	4.730	4.564	4.724	12,021,625	+0.07(+1.42%)
Oct 18, 2002	4.524	4.661	4.506	4.658	12,604,894	+0.11(+2.53%)
Oct 17, 2002	4.405	4.579	4.399	4.543	9,226,205	+0.18(+4.17%)
Oct 16, 2002	4.421	4.504	4.346	4.361	8,027,235	-0.09(-1.97%)
Oct 15, 2002	4.332	4.475	4.332	4.449	24,007,340	+0.16(+3.63%)
Oct 14, 2002	4.288	4.394	4.234	4.293	8,079,019	-0.00(-0.08%)
Oct 11, 2002	4.148	4.340	4.148	4.296	8,957,615	+0.16(+3.93%)
Oct 10, 2002	3.850	4.271	3.782	4.134	25,608,478	+0.27(+6.98%)
Oct 09, 2002	3.928	3.944	3.809	3.864	12,316,951	-0.09(-2.33%)
Oct 08, 2002	3.761	4.000	3.736	3.956	12,166,768	+0.21(+5.71%)
Oct 07, 2002	3.744	3.817	3.620	3.742	9,707,928	-0.03(-0.75%)
Oct 04, 2002	3.727	3.777	3.647	3.771	9,790,988	+0.03(+0.81%)
Oct 03, 2002	3.837	3.868	3.715	3.740	8,665,980	-0.11(-2.92%)
Oct 02, 2002	3.818	4.002	3.800	3.853	12,539,368	+0.03(+0.88%)
Oct 01, 2002	3.836	3.847	3.668	3.820	14,692,389	-0.04(-1.09%)
Sep 30, 2002	3.972	3.982	3.773	3.862	11,941,333	-0.14(-3.57%)
Sep 27, 2002	4.143	4.180	3.993	4.005	8,231,296	-0.14(-3.37%)
Sep 26, 2002	4.113	4.215	4.068	4.145	4,551,716	+0.06(+1.46%)
Sep 25, 2002	4.058	4.141	3.987	4.085	9,205,873	+0.03(+0.75%)
Sep 24, 2002	4.012	4.112	3.914	4.055	9,849,002	-0.02(-0.37%)
Sep 23, 2002	4.253	4.258	4.025	4.070	9,483,932	-0.21(-4.91%)
Sep 20, 2002	4.383	4.414	4.243	4.280	8,415,875	-0.04(-0.88%)
Sep 19, 2002	4.426	4.448	4.269	4.318	6,871,882	-0.13(-2.97%)
Sep 18, 2002	4.345	4.528	4.318	4.450	5,974,293	+0.10(+2.19%)
Sep 17, 2002	4.573	4.615	4.324	4.355	13,285,067	-0.19(-4.24%)
Sep 16, 2002	4.399	4.574	4.398	4.548	6,615,271	+0.12(+2.67%)
Sep 13, 2002	4.302	4.448	4.263	4.430	6,345,897	+0.12(+2.79%)
Sep 12, 2002	4.389	4.389	4.285	4.309	8,777,364	-0.09(-2.07%)
Sep 11, 2002	4.344	4.448	4.324	4.400	6,513,790	+0.07(+1.60%)
Sep 10, 2002	4.311	4.374	4.199	4.331	11,904,786	+0.03(+0.60%)
Sep 09, 2002	4.198	4.333	4.145	4.305	9,167,112	+0.10(+2.27%)
Sep 06, 2002	3.967	4.226	3.966	4.210	10,052,915	+0.28(+7.02%)
Sep 05, 2002	3.942	4.039	3.857	3.933	12,196,975	+0.02(+0.50%)
Sep 04, 2002	3.754	3.944	3.720	3.914	12,128,680	+0.16(+4.21%)

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.