Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.397	4.604	4.396	4.568	5,028,852	+0.11(+2.38%)
May 28, 2002	4.499	4.543	4.421	4.462	3,159,068	-0.04(-0.89%)
May 27, 2002	4.499	4.549	4.471	4.502	3,420,247	+0.00(+0.00%)
May 24, 2002	4.499	4.549	4.471	4.502	3,392,560	-0.03(-0.57%)
May 23, 2002	4.488	4.591	4.443	4.528	3,583,599	+0.03(+0.63%)
May 22, 2002	4.410	4.506	4.269	4.500	8,241,448	+0.11(+2.59%)
May 21, 2002	4.530	4.547	4.350	4.386	3,734,954	-0.14(-3.16%)
May 20, 2002	4.665	4.677	4.502	4.529	4,611,704	-0.12(-2.61%)
May 17, 2002	4.648	4.676	4.605	4.651	5,137,754	+0.02(+0.40%)
May 16, 2002	4.549	4.670	4.530	4.632	7,400,691	+0.08(+1.83%)
May 15, 2002	4.443	4.587	4.412	4.549	5,979,434	+0.07(+1.55%)
May 14, 2002	4.409	4.481	4.399	4.479	5,441,386	+0.09(+2.07%)
May 13, 2002	4.307	4.394	4.233	4.388	4,936,563	+0.07(+1.68%)
May 10, 2002	4.330	4.381	4.242	4.316	7,034,302	+0.00(+0.05%)
May 09, 2002	4.437	4.456	4.309	4.314	7,685,866	-0.14(-3.14%)
May 08, 2002	4.394	4.485	4.391	4.453	7,183,811	+0.05(+1.11%)
May 07, 2002	4.352	4.432	4.311	4.405	3,264,278	+0.05(+1.22%)
May 06, 2002	4.458	4.474	4.345	4.352	4,878,420	-0.07(-1.62%)
May 03, 2002	4.410	4.470	4.397	4.423	3,723,879	+0.03(+0.59%)
May 02, 2002	4.375	4.458	4.357	4.397	6,357,820	+0.03(+0.72%)
May 01, 2002	4.383	4.434	4.306	4.366	5,131,294	-0.03(-0.79%)
Apr 30, 2002	4.333	4.408	4.309	4.400	5,071,305	+0.09(+2.01%)
Apr 29, 2002	4.363	4.363	4.302	4.314	2,728,076	-0.03(-0.62%)
Apr 26, 2002	4.329	4.400	4.282	4.341	5,512,449	+0.02(+0.48%)
Apr 25, 2002	4.279	4.334	4.165	4.320	4,421,588	+0.10(+2.47%)
Apr 24, 2002	4.340	4.410	4.180	4.216	5,575,206	-0.12(-2.87%)
Apr 23, 2002	4.333	4.375	4.316	4.341	7,528,974	+0.01(+0.25%)
Apr 22, 2002	4.292	4.334	4.234	4.330	4,544,333	+0.04(+0.88%)
Apr 19, 2002	4.304	4.313	4.242	4.292	3,218,133	+0.01(+0.18%)
Apr 18, 2002	4.221	4.310	4.221	4.284	8,954,846	+0.05(+1.18%)
Apr 17, 2002	4.234	4.267	4.220	4.234	4,839,659	+0.02(+0.36%)
Apr 16, 2002	4.151	4.231	4.148	4.219	3,368,565	+0.07(+1.67%)
Apr 15, 2002	4.161	4.264	4.095	4.150	3,566,064	-0.02(-0.49%)
Apr 12, 2002	4.134	4.200	4.128	4.171	3,255,972	+0.06(+1.45%)
Apr 11, 2002	4.226	4.280	4.087	4.111	11,025,821	-0.05(-1.22%)
Apr 10, 2002	4.035	4.218	4.007	4.162	13,234,308	+0.17(+4.23%)
Apr 09, 2002	4.058	4.114	3.993	3.993	5,807,775	-0.05(-1.15%)
Apr 08, 2002	3.976	4.058	3.906	4.039	3,778,330	+0.08(+2.05%)
Apr 05, 2002	3.913	3.985	3.894	3.958	4,960,558	+0.06(+1.47%)
Apr 04, 2002	3.869	3.983	3.868	3.901	6,901,405	+0.03(+0.84%)
Apr 03, 2002	3.803	3.912	3.725	3.868	6,630,997	+0.07(+1.91%)
Apr 02, 2002	3.909	3.911	3.780	3.796	7,663,716	-0.11(-2.83%)
Apr 01, 2002	3.998	4.035	3.850	3.906	11,105,190	-0.19(-4.71%)
Mar 29, 2002	4.053	4.178	4.053	4.099	3,291,042	+0.00(+0.00%)
Mar 28, 2002	4.053	4.178	4.053	4.099	3,291,042	+0.07(+1.67%)
Mar 27, 2002	4.019	4.081	4.019	4.032	4,253,621	+0.01(+0.16%)
Mar 26, 2002	4.022	4.095	3.982	4.025	5,924,060	+0.01(+0.32%)
Mar 25, 2002	4.113	4.172	4.009	4.012	4,439,123	-0.11(-2.58%)
Mar 22, 2002	4.101	4.138	4.037	4.119	6,110,485	+0.02(+0.61%)
Mar 21, 2002	4.117	4.123	4.043	4.094	2,871,125	-0.03(-0.84%)
Mar 20, 2002	4.127	4.137	4.063	4.128	2,836,055	+0.01(+0.13%)
Mar 19, 2002	4.145	4.172	4.076	4.123	6,205,543	-0.02(-0.52%)
Mar 18, 2002	4.193	4.216	4.085	4.145	5,266,036	-0.04(-0.91%)
Mar 15, 2002	4.036	4.215	4.023	4.182	8,883,783	+0.14(+3.46%)
Mar 14, 2002	4.029	4.074	3.973	4.043	4,375,443	+0.01(+0.24%)
Mar 13, 2002	4.061	4.069	3.937	4.033	4,120,724	-0.03(-0.75%)
Mar 12, 2002	4.046	4.110	4.004	4.063	4,116,109	-0.01(-0.13%)
Mar 11, 2002	4.064	4.109	3.933	4.069	12,235,736	-0.00(-0.05%)
Mar 08, 2002	3.933	4.139	3.933	4.071	11,451,276	+0.13(+3.41%)
Mar 07, 2002	3.880	4.004	3.856	3.937	14,738,626	+0.15(+3.92%)
Mar 06, 2002	3.670	3.831	3.649	3.788	19,849,616	+0.15(+4.05%)
Mar 05, 2002	3.782	3.799	3.590	3.641	21,173,048	-0.18(-4.68%)
Mar 04, 2002	4.032	4.052	3.717	3.820	16,301,087	-0.18(-4.58%)

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.