Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.073	7.177	7.054	7.117	8,637,712	+0.04(+0.61%)
May 30, 2007	6.976	7.076	6.937	7.073	9,131,253	+0.09(+1.30%)
May 29, 2007	7.008	7.067	6.920	6.982	8,706,597	-0.01(-0.12%)
May 25, 2007	7.097	7.117	6.965	6.991	9,853,399	-0.11(-1.56%)
May 24, 2007	7.349	7.349	7.052	7.102	14,729,148	-0.25(-3.45%)
May 23, 2007	7.323	7.448	7.281	7.355	12,899,943	-0.03(-0.47%)
May 22, 2007	7.487	7.513	7.362	7.390	7,495,805	-0.08(-1.04%)
May 21, 2007	7.483	7.518	7.411	7.468	5,743,916	-0.01(-0.17%)
May 18, 2007	7.407	7.515	7.281	7.481	7,632,218	+0.14(+1.86%)
May 17, 2007	7.301	7.377	7.249	7.344	5,010,943	+0.07(+0.92%)
May 16, 2007	7.203	7.281	7.125	7.277	7,959,933	+0.12(+1.70%)
May 15, 2007	7.219	7.284	7.138	7.156	6,061,622	-0.03(-0.45%)
May 14, 2007	7.258	7.336	7.156	7.188	6,879,237	-0.11(-1.57%)
May 11, 2007	7.227	7.377	7.175	7.303	6,358,397	+0.07(+0.90%)
May 10, 2007	7.121	7.435	7.119	7.238	8,466,293	-0.10(-1.36%)
May 09, 2007	7.160	7.368	7.160	7.338	5,652,438	+0.13(+1.83%)
May 08, 2007	7.212	7.249	7.119	7.206	4,729,318	-0.06(-0.78%)
May 07, 2007	7.229	7.275	7.160	7.262	3,436,868	+0.06(+0.81%)
May 04, 2007	7.262	7.262	7.145	7.203	3,692,644	-0.06(-0.78%)
May 03, 2007	7.312	7.312	7.160	7.260	7,808,154	-0.02(-0.21%)
May 02, 2007	7.232	7.351	7.164	7.275	3,947,187	+0.09(+1.32%)
May 01, 2007	7.199	7.286	7.050	7.180	8,775,417	-0.00(-0.05%)
Apr 30, 2007	7.307	7.366	7.171	7.184	8,123,359	-0.12(-1.66%)
Apr 27, 2007	7.416	7.429	7.284	7.305	4,960,484	-0.02(-0.33%)
Apr 26, 2007	7.379	7.379	7.299	7.329	4,593,980	-0.06(-0.79%)
Apr 25, 2007	7.392	7.416	7.318	7.388	3,963,938	-0.00(-0.06%)
Apr 24, 2007	7.492	7.492	7.316	7.392	4,663,815	-0.08(-1.10%)
Apr 23, 2007	7.511	7.535	7.431	7.474	3,606,279	-0.03(-0.46%)
Apr 20, 2007	7.593	7.598	7.457	7.509	6,135,214	+0.03(+0.35%)
Apr 19, 2007	7.442	7.498	7.381	7.483	3,785,450	+0.03(+0.41%)
Apr 18, 2007	7.514	7.531	7.444	7.453	3,593,474	-0.10(-1.35%)
Apr 17, 2007	7.533	7.622	7.518	7.554	4,865,172	+0.02(+0.32%)
Apr 16, 2007	7.336	7.541	7.331	7.531	8,468,010	+0.25(+3.45%)
Apr 13, 2007	7.346	7.379	7.219	7.279	4,676,754	-0.09(-1.18%)
Apr 12, 2007	7.340	7.440	7.227	7.366	5,323,519	+0.04(+0.56%)
Apr 11, 2007	7.411	7.489	7.303	7.325	5,608,490	-0.11(-1.52%)
Apr 10, 2007	7.472	7.494	7.362	7.437	7,332,706	-0.01(-0.15%)
Apr 09, 2007	7.470	7.481	7.394	7.448	4,061,880	-0.01(-0.17%)
Apr 05, 2007	7.466	7.483	7.416	7.461	2,914,228	-0.00(-0.06%)
Apr 04, 2007	7.502	7.524	7.381	7.466	6,820,098	-0.01(-0.09%)
Apr 03, 2007	7.448	7.533	7.411	7.472	6,723,314	+0.03(+0.47%)
Apr 02, 2007	7.481	7.513	7.353	7.437	5,011,193	-0.02(-0.23%)
Mar 30, 2007	7.418	7.520	7.375	7.455	4,774,964	+0.05(+0.67%)
Mar 29, 2007	7.518	7.537	7.266	7.405	8,846,683	-0.07(-0.87%)
Mar 28, 2007	7.513	7.526	7.392	7.470	5,188,610	-0.05(-0.66%)
Mar 27, 2007	7.476	7.550	7.450	7.520	4,889,006	+0.02(+0.20%)
Mar 26, 2007	7.461	7.546	7.401	7.505	8,348,832	+0.03(+0.41%)
Mar 23, 2007	7.474	7.509	7.368	7.474	8,056,357	+0.03(+0.35%)
Mar 22, 2007	7.225	7.515	7.225	7.448	10,769,414	+0.22(+3.06%)
Mar 21, 2007	7.281	7.281	7.073	7.227	8,195,539	+0.00(+0.06%)
Mar 20, 2007	7.009	7.223	7.008	7.223	6,779,505	+0.18(+2.59%)
Mar 19, 2007	6.891	7.041	6.881	7.041	6,077,431	+0.19(+2.75%)
Mar 16, 2007	6.818	6.872	6.759	6.852	5,995,727	+0.02(+0.25%)
Mar 15, 2007	6.839	6.928	6.792	6.835	4,272,919	+0.02(+0.25%)
Mar 14, 2007	6.926	6.946	6.675	6.818	6,793,533	-0.07(-1.07%)
Mar 13, 2007	7.117	7.084	6.824	6.891	7,264,370	-0.23(-3.17%)
Mar 12, 2007	7.045	7.123	6.998	7.117	3,098,277	+0.08(+1.14%)
Mar 09, 2007	7.043	7.102	6.993	7.037	4,648,726	+0.08(+1.15%)
Mar 08, 2007	6.978	7.056	6.948	6.956	8,574,406	+0.04(+0.56%)
Mar 07, 2007	6.861	6.937	6.818	6.917	6,971,578	+0.02(+0.35%)
Mar 06, 2007	6.911	6.948	6.852	6.894	5,572,188	+0.01(+0.16%)
Mar 05, 2007	6.987	6.987	6.831	6.883	7,664,454	-0.12(-1.73%)
Mar 02, 2007	7.063	7.188	6.987	7.004	6,286,407	-0.07(-0.95%)

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.