Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.648	5.808	5.596	5.717	8,556,376	+0.12(+2.13%)
Nov 29, 2007	5.617	5.665	5.513	5.598	6,147,048	-0.07(-1.26%)
Nov 28, 2007	5.687	5.769	5.643	5.669	11,793,608	+0.06(+1.00%)
Nov 27, 2007	5.648	5.734	5.550	5.613	5,693,227	+0.01(+0.12%)
Nov 26, 2007	5.754	5.808	5.607	5.607	6,765,967	-0.08(-1.33%)
Nov 23, 2007	5.702	5.747	5.637	5.682	2,652,513	+0.04(+0.77%)
Nov 21, 2007	5.509	5.721	5.446	5.639	7,412,397	+0.06(+1.05%)
Nov 20, 2007	5.624	5.845	5.483	5.581	11,904,737	+0.16(+3.04%)
Nov 19, 2007	5.565	5.569	5.392	5.416	6,226,533	-0.22(-3.88%)
Nov 16, 2007	5.635	5.698	5.450	5.635	10,052,682	+0.05(+0.81%)
Nov 15, 2007	5.646	5.721	5.544	5.589	6,398,917	-0.09(-1.56%)
Nov 14, 2007	5.893	5.895	5.656	5.678	5,812,404	-0.20(-3.39%)
Nov 13, 2007	5.665	6.018	5.635	5.877	11,144,705	+0.25(+4.43%)
Nov 12, 2007	5.431	5.817	5.414	5.628	12,136,484	+0.20(+3.71%)
Nov 09, 2007	5.440	5.539	5.325	5.427	10,432,163	-0.10(-1.84%)
Nov 08, 2007	5.496	5.646	5.331	5.529	10,922,137	+0.02(+0.28%)
Nov 07, 2007	5.505	5.604	5.440	5.513	10,324,415	-0.09(-1.55%)
Nov 06, 2007	5.526	5.609	5.479	5.600	7,055,373	+0.10(+1.77%)
Nov 05, 2007	5.500	5.544	5.446	5.503	5,438,659	-0.09(-1.67%)
Nov 02, 2007	5.617	5.646	5.442	5.596	8,087,333	+0.05(+0.82%)
Nov 01, 2007	5.804	5.812	5.542	5.550	8,462,929	-0.31(-5.22%)
Oct 31, 2007	5.851	5.938	5.784	5.856	9,093,771	+0.04(+0.75%)
Oct 30, 2007	5.743	5.823	5.708	5.812	5,245,529	+0.03(+0.45%)
Oct 29, 2007	5.743	5.851	5.741	5.786	4,990,966	+0.06(+1.06%)
Oct 26, 2007	5.773	5.773	5.635	5.726	5,010,230	+0.05(+0.92%)
Oct 25, 2007	5.752	5.886	5.602	5.674	8,449,903	-0.07(-1.28%)
Oct 24, 2007	5.650	5.758	5.594	5.747	9,671,411	+0.06(+1.07%)
Oct 23, 2007	5.786	5.847	5.600	5.687	9,087,892	-0.16(-2.81%)
Oct 22, 2007	5.656	5.973	5.646	5.851	7,594,138	+0.19(+3.29%)
Oct 19, 2007	5.893	5.895	5.663	5.665	9,496,485	-0.23(-3.83%)
Oct 18, 2007	5.988	6.003	5.819	5.890	5,899,969	-0.11(-1.81%)
Oct 17, 2007	6.064	6.088	5.888	5.999	8,836,171	+0.01(+0.11%)
Oct 16, 2007	6.127	6.146	5.975	5.992	7,996,446	-0.10(-1.67%)
Oct 15, 2007	6.242	6.274	6.029	6.094	9,975,093	-0.19(-3.03%)
Oct 12, 2007	6.307	6.393	6.235	6.285	8,478,792	+0.03(+0.52%)
Oct 11, 2007	6.092	6.380	6.092	6.252	16,021,002	+0.25(+4.19%)
Oct 10, 2007	5.856	6.018	5.856	6.001	6,579,648	+0.13(+2.18%)
Oct 09, 2007	5.955	5.997	5.823	5.873	6,412,165	-0.09(-1.49%)
Oct 08, 2007	5.986	5.986	5.912	5.962	7,572,908	+0.00(+0.00%)
Oct 05, 2007	5.799	6.062	5.771	5.962	8,912,195	+0.18(+3.03%)
Oct 04, 2007	5.847	5.906	5.763	5.786	4,715,522	-0.06(-1.07%)
Oct 03, 2007	5.812	6.001	5.812	5.849	7,658,129	+0.02(+0.41%)
Oct 02, 2007	5.637	5.834	5.635	5.825	5,744,681	+0.17(+2.99%)
Oct 01, 2007	5.555	5.669	5.509	5.656	7,328,048	+0.10(+1.79%)
Sep 28, 2007	5.565	5.626	5.526	5.557	5,045,908	+0.00(+0.00%)
Sep 27, 2007	5.583	5.615	5.533	5.557	4,295,833	-0.01(-0.23%)
Sep 26, 2007	5.570	5.635	5.526	5.570	3,681,634	+0.01(+0.16%)
Sep 25, 2007	5.602	5.607	5.500	5.561	8,499,644	-0.07(-1.23%)
Sep 24, 2007	5.743	5.743	5.630	5.630	6,162,105	-0.12(-2.11%)
Sep 21, 2007	5.633	5.819	5.626	5.752	14,653,614	+0.02(+0.26%)
Sep 20, 2007	5.903	5.914	5.708	5.737	7,748,960	-0.17(-2.90%)
Sep 19, 2007	6.027	6.066	5.869	5.908	5,916,202	-0.10(-1.66%)
Sep 18, 2007	5.717	6.020	5.698	6.007	8,609,113	+0.34(+5.92%)
Sep 17, 2007	5.743	5.767	5.661	5.672	8,433,277	-0.10(-1.69%)
Sep 14, 2007	5.687	5.808	5.639	5.769	5,242,027	+0.02(+0.41%)
Sep 13, 2007	5.745	5.823	5.665	5.745	6,062,944	+0.05(+0.95%)
Sep 12, 2007	5.773	5.789	5.676	5.691	6,565,381	-0.12(-2.01%)
Sep 11, 2007	5.715	5.823	5.691	5.808	7,248,240	+0.14(+2.41%)
Sep 10, 2007	5.789	5.819	5.643	5.672	6,433,723	-0.08(-1.32%)
Sep 07, 2007	5.836	5.899	5.739	5.747	7,062,613	-0.14(-2.39%)
Sep 06, 2007	5.906	6.003	5.754	5.888	7,390,087	+0.06(+1.00%)
Sep 05, 2007	5.877	5.877	5.734	5.830	11,989,653	-0.10(-1.61%)

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.