Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	17.60	17.76	17.56	17.68	4,273,208	+0.17(+0.98%)
Jun 29, 2011	17.72	17.76	17.45	17.50	4,710,866	-0.21(-1.21%)
Jun 28, 2011	17.29	17.75	17.29	17.72	5,318,692	+0.47(+2.72%)
Jun 27, 2011	17.10	17.29	17.01	17.25	3,892,181	+0.13(+0.75%)
Jun 24, 2011	17.42	17.51	17.05	17.12	9,155,970	-0.33(-1.88%)
Jun 23, 2011	17.08	17.48	17.05	17.45	7,005,303	+0.18(+1.07%)
Jun 22, 2011	17.17	17.37	17.07	17.26	5,528,322	+0.00(+0.02%)
Jun 21, 2011	16.84	17.28	16.63	17.26	6,166,512	+0.47(+2.80%)
Jun 20, 2011	16.74	16.89	16.46	16.79	4,814,600	+0.20(+1.23%)
Jun 17, 2011	16.74	16.93	16.58	16.59	6,150,612	+0.02(+0.13%)
Jun 16, 2011	16.68	16.72	16.43	16.57	5,386,727	-0.11(-0.66%)
Jun 15, 2011	16.77	16.90	16.59	16.68	5,605,889	-0.26(-1.54%)
Jun 14, 2011	17.01	17.10	16.90	16.94	4,595,125	+0.07(+0.42%)
Jun 13, 2011	16.82	16.95	16.73	16.87	5,822,159	+0.05(+0.29%)
Jun 10, 2011	17.05	17.06	16.81	16.82	4,498,993	-0.32(-1.87%)
Jun 09, 2011	17.07	17.28	16.99	17.14	3,803,564	+0.01(+0.08%)
Jun 08, 2011	17.16	17.24	16.95	17.12	4,906,508	-0.13(-0.77%)
Jun 07, 2011	17.19	17.46	17.19	17.26	2,532,142	+0.06(+0.37%)
Jun 06, 2011	17.38	17.51	17.18	17.19	4,560,006	-0.26(-1.49%)
Jun 03, 2011	17.48	17.63	17.39	17.45	4,863,833	-0.06(-0.34%)
May 24, 2011	17.77	17.81	17.50	17.51	4,113,380	-0.18(-0.99%)
May 23, 2011	17.62	17.82	17.57	17.69	4,962,218	-0.09(-0.48%)
May 20, 2011	17.68	17.83	17.44	17.77	7,538,513	+0.00(+0.01%)
May 19, 2011	17.75	17.97	17.60	17.77	9,554,749	-0.24(-1.32%)
May 18, 2011	17.76	18.02	17.55	18.01	6,459,984	+0.19(+1.06%)
May 17, 2011	17.96	18.05	17.76	17.82	6,113,303	-0.17(-0.93%)
May 16, 2011	18.14	18.19	17.93	17.99	5,967,180	-0.19(-1.06%)
May 13, 2011	18.20	18.24	18.06	18.18	5,467,149	+0.04(+0.24%)
May 12, 2011	17.89	18.29	17.77	18.14	11,133,692	+0.30(+1.68%)
May 11, 2011	17.51	17.85	17.45	17.84	7,416,475	+0.29(+1.65%)
May 10, 2011	17.38	17.73	17.30	17.55	5,560,675	+0.26(+1.50%)
May 09, 2011	17.27	17.40	17.15	17.29	4,190,521	+0.09(+0.50%)
May 06, 2011	17.41	17.52	17.15	17.20	6,731,668	-0.08(-0.46%)
May 05, 2011	16.52	17.46	16.46	17.28	17,253,772	+1.12(+6.94%)
May 04, 2011	16.11	16.29	16.03	16.16	8,001,910	+0.02(+0.14%)
May 03, 2011	16.15	16.24	15.94	16.14	5,798,376	-0.01(-0.07%)
May 02, 2011	16.15	16.41	16.11	16.15	4,421,113	-0.06(-0.39%)
Apr 29, 2011	16.28	16.33	16.18	16.21	7,289,941	-0.07(-0.45%)
Apr 28, 2011	16.07	16.32	16.00	16.29	4,463,642	+0.23(+1.45%)
Apr 27, 2011	16.01	16.07	15.88	16.05	3,785,044	+0.10(+0.63%)
Apr 26, 2011	16.00	16.06	15.87	15.95	5,234,226	+0.01(+0.06%)
Apr 25, 2011	15.92	15.96	15.81	15.94	2,546,564	+0.04(+0.28%)
Apr 21, 2011	15.94	15.98	15.86	15.90	2,886,831	-0.04(-0.28%)
Apr 20, 2011	15.69	15.98	15.66	15.94	5,921,941	+0.42(+2.68%)
Apr 19, 2011	15.56	15.61	15.46	15.53	2,982,981	-0.04(-0.24%)
Apr 18, 2011	15.49	15.59	15.32	15.56	4,456,270	-0.10(-0.66%)
Apr 15, 2011	15.58	15.68	15.39	15.67	4,238,782	+0.10(+0.65%)
Apr 14, 2011	15.61	15.68	15.43	15.57	5,782,186	-0.16(-1.02%)
Apr 13, 2011	15.70	15.77	15.57	15.73	5,329,343	+0.06(+0.37%)
Apr 12, 2011	15.56	15.84	15.56	15.67	3,717,425	-0.01(-0.04%)
Apr 11, 2011	15.55	15.73	15.49	15.68	4,136,302	+0.14(+0.92%)
Apr 08, 2011	15.63	15.64	15.38	15.53	4,176,949	-0.07(-0.42%)
Apr 07, 2011	15.72	15.84	15.44	15.60	9,544,650	-0.20(-1.25%)
Apr 06, 2011	16.01	16.06	15.79	15.80	5,969,402	-0.14(-0.86%)
Apr 05, 2011	15.66	16.12	15.66	15.93	8,358,349	+0.24(+1.53%)
Apr 04, 2011	15.72	15.78	15.52	15.69	4,126,193	-0.05(-0.31%)

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.