Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.445	6.788	6.328	6.707	15,616,018	+0.20(+3.03%)
Nov 29, 2006	6.419	6.588	6.419	6.510	6,207,910	+0.13(+2.00%)
Nov 28, 2006	6.361	6.437	6.309	6.382	7,781,740	-0.02(-0.24%)
Nov 27, 2006	6.473	6.510	6.380	6.398	4,980,870	-0.10(-1.50%)
Nov 24, 2006	6.564	6.586	6.478	6.495	1,253,471	-0.10(-1.45%)
Nov 22, 2006	6.629	6.660	6.523	6.590	3,430,974	-0.01(-0.16%)
Nov 21, 2006	6.547	6.688	6.525	6.601	4,566,694	+0.03(+0.46%)
Nov 20, 2006	6.541	6.632	6.528	6.571	4,947,259	-0.02(-0.30%)
Nov 17, 2006	6.697	6.725	6.538	6.590	7,568,331	-0.12(-1.74%)
Nov 16, 2006	6.790	6.829	6.616	6.707	6,496,555	-0.04(-0.64%)
Nov 15, 2006	6.603	6.892	6.577	6.751	13,584,985	+0.18(+2.81%)
Nov 14, 2006	6.723	6.801	6.415	6.567	14,729,874	-0.19(-2.79%)
Nov 13, 2006	6.801	6.805	6.690	6.755	7,535,339	-0.05(-0.67%)
Nov 10, 2006	6.736	6.838	6.681	6.801	4,572,217	+0.08(+1.23%)
Nov 09, 2006	6.662	6.764	6.653	6.718	3,055,065	-0.08(-1.15%)
Nov 08, 2006	6.694	6.829	6.616	6.796	4,559,897	+0.05(+0.67%)
Nov 07, 2006	6.742	6.785	6.686	6.751	6,235,919	-0.03(-0.38%)
Nov 06, 2006	6.673	6.855	6.664	6.777	8,668,328	+0.11(+1.62%)
Nov 03, 2006	6.653	6.697	6.486	6.668	8,710,599	+0.06(+0.85%)
Nov 02, 2006	6.209	6.701	6.198	6.612	16,213,407	+0.42(+6.83%)
Nov 01, 2006	6.428	6.452	6.190	6.190	7,616,402	-0.19(-2.96%)
Oct 31, 2006	6.515	6.532	6.367	6.378	5,322,574	-0.13(-2.06%)
Oct 30, 2006	6.432	6.519	6.376	6.512	4,267,451	+0.09(+1.38%)
Oct 27, 2006	6.532	6.543	6.415	6.424	4,465,287	-0.15(-2.31%)
Oct 26, 2006	6.447	6.636	6.391	6.575	5,712,686	+0.12(+1.81%)
Oct 25, 2006	6.486	6.601	6.395	6.458	6,109,585	-0.06(-0.90%)
Oct 24, 2006	6.636	6.666	6.493	6.517	4,691,178	-0.15(-2.31%)
Oct 23, 2006	6.419	6.671	6.400	6.671	5,377,612	+0.22(+3.39%)
Oct 20, 2006	6.489	6.506	6.393	6.452	6,816,687	-0.00(-0.07%)
Oct 19, 2006	6.486	6.556	6.415	6.456	4,728,313	-0.06(-0.93%)
Oct 18, 2006	6.597	6.653	6.504	6.517	7,730,992	-0.03(-0.46%)
Oct 17, 2006	6.582	6.638	6.484	6.547	6,691,909	-0.09(-1.34%)
Oct 16, 2006	6.714	6.718	6.590	6.636	7,356,675	+0.06(+0.86%)
Oct 13, 2006	6.595	6.718	6.541	6.580	7,226,507	-0.06(-0.91%)
Oct 12, 2006	6.339	6.649	6.339	6.640	11,115,100	+0.31(+4.86%)
Oct 11, 2006	6.326	6.398	6.294	6.333	4,763,654	-0.04(-0.61%)
Oct 10, 2006	6.296	6.382	6.285	6.372	5,346,941	+0.13(+2.08%)
Oct 09, 2006	6.177	6.276	6.107	6.242	3,981,602	+0.06(+0.98%)
Oct 06, 2006	6.235	6.248	6.096	6.181	10,340,113	-0.08(-1.25%)
Oct 05, 2006	5.927	6.374	5.927	6.259	20,333,442	+0.42(+7.16%)
Oct 04, 2006	5.665	5.849	5.637	5.841	6,523,535	+0.15(+2.67%)
Oct 03, 2006	5.578	5.724	5.531	5.689	6,872,700	+0.11(+1.94%)
Oct 02, 2006	5.533	5.737	5.425	5.581	9,708,168	+0.07(+1.34%)
Sep 29, 2006	5.587	5.607	5.481	5.507	8,643,295	-0.09(-1.55%)
Sep 28, 2006	5.542	5.596	5.472	5.594	4,191,371	+0.07(+1.26%)
Sep 27, 2006	5.630	5.678	5.492	5.524	6,524,185	-0.11(-1.92%)
Sep 26, 2006	5.578	5.654	5.578	5.633	5,634,049	+0.03(+0.50%)
Sep 25, 2006	5.557	5.628	5.485	5.604	6,094,317	+0.08(+1.41%)
Sep 22, 2006	5.552	5.574	5.459	5.526	3,315,092	-0.00(-0.08%)
Sep 21, 2006	5.652	5.669	5.531	5.531	3,813,385	-0.10(-1.81%)
Sep 20, 2006	5.565	5.659	5.565	5.633	5,062,800	+0.10(+1.76%)
Sep 19, 2006	5.628	5.667	5.494	5.535	5,714,499	-0.10(-1.77%)
Sep 18, 2006	5.628	5.659	5.563	5.635	5,172,140	+0.01(+0.15%)
Sep 15, 2006	5.672	5.752	5.611	5.626	14,149,290	+0.02(+0.27%)
Sep 14, 2006	5.403	5.611	5.392	5.611	6,307,237	+0.17(+3.11%)
Sep 13, 2006	5.346	5.511	5.331	5.442	6,612,437	-0.13(-2.33%)
Sep 12, 2006	5.464	5.611	5.442	5.572	5,575,781	+0.09(+1.58%)
Sep 11, 2006	5.331	5.561	5.323	5.485	5,580,487	+0.07(+1.36%)
Sep 08, 2006	5.284	5.448	5.221	5.411	4,074,358	+0.17(+3.18%)
Sep 07, 2006	5.251	5.310	5.212	5.245	3,412,240	-0.04(-0.78%)
Sep 06, 2006	5.286	5.323	5.245	5.286	3,842,035	-0.05(-1.01%)
Sep 05, 2006	5.375	5.403	5.288	5.340	5,540,759	-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.