Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	29.01	29.60	29.01	29.19	4,689,363	+0.00(+0.02%)
Jun 27, 2013	28.87	29.38	28.87	29.18	0	+0.49(+1.70%)
Jun 26, 2013	28.90	29.14	28.69	28.69	0	-0.05(-0.17%)
Jun 25, 2013	28.77	28.99	28.37	28.74	0	+0.24(+0.85%)
Jun 24, 2013	28.61	28.75	28.21	28.50	0	-0.23(-0.80%)
Jun 21, 2013	28.76	28.91	28.34	28.73	4,961,100	+0.18(+0.63%)
Jun 20, 2013	28.71	28.76	28.38	28.55	0	-0.38(-1.31%)
Jun 19, 2013	29.34	29.60	28.88	28.93	0	-0.48(-1.64%)
Jun 18, 2013	28.98	29.47	28.97	29.41	1,805,013	+0.35(+1.19%)
Jun 17, 2013	29.46	29.46	28.81	29.06	0	-0.14(-0.49%)
Jun 14, 2013	29.42	29.70	28.92	29.21	0	-0.22(-0.73%)
Jun 13, 2013	28.91	29.57	28.78	29.42	3,808,073	+0.82(+2.85%)
Jun 12, 2013	28.92	28.99	28.53	28.61	1,515,480	-0.14(-0.49%)
Jun 11, 2013	28.83	29.04	28.59	28.75	1,771,974	-0.42(-1.45%)
Jun 10, 2013	29.25	29.36	28.99	29.17	0	-0.04(-0.14%)
Jun 07, 2013	28.88	29.25	28.68	29.21	0	+0.62(+2.17%)
Jun 06, 2013	28.79	28.82	28.18	28.59	0	-0.13(-0.45%)
Jun 05, 2013	29.03	29.18	28.55	28.72	0	-0.31(-1.08%)
Jun 04, 2013	29.06	29.25	28.86	29.04	0	-0.07(-0.25%)
Jun 03, 2013	28.94	29.11	28.55	29.11	2,939,060	+0.22(+0.76%)
May 31, 2013	28.91	29.56	28.61	28.89	5,656,802	-0.16(-0.54%)
May 30, 2013	29.35	29.51	29.03	29.04	0	-0.21(-0.71%)
May 29, 2013	29.52	29.64	29.10	29.25	3,185,687	-0.49(-1.66%)
May 28, 2013	29.75	29.84	29.57	29.75	2,828,888	+0.18(+0.59%)
May 24, 2013	29.34	29.72	28.89	29.57	0	+0.34(+1.17%)
May 23, 2013	29.30	29.38	28.88	29.23	3,109,128	-0.05(-0.18%)
May 22, 2013	29.78	29.86	29.10	29.28	0	-0.44(-1.47%)
May 21, 2013	29.30	29.80	29.17	29.72	3,242,124	+0.47(+1.61%)
May 20, 2013	29.21	29.42	29.03	29.25	0	-0.21(-0.72%)
May 17, 2013	29.27	29.50	29.15	29.46	0	+0.32(+1.09%)
May 16, 2013	29.56	29.69	29.04	29.14	4,562,686	-0.60(-2.01%)
May 15, 2013	29.58	29.74	29.28	29.74	0	+0.57(+1.94%)
May 13, 2013	29.56	29.56	29.11	29.17	0	-0.40(-1.37%)
May 10, 2013	29.61	29.70	29.29	29.57	0	+0.05(+0.18%)
May 09, 2013	29.64	29.91	29.38	29.52	0	-0.18(-0.61%)
May 08, 2013	29.79	29.86	29.48	29.70	0	-0.17(-0.56%)
May 07, 2013	29.39	29.87	29.24	29.87	0	+0.58(+1.99%)
May 06, 2013	29.53	29.61	29.09	29.28	0	-0.23(-0.77%)
May 03, 2013	29.32	29.60	29.04	29.51	0	+0.47(+1.61%)
May 02, 2013	29.19	29.31	28.85	29.04	0	-0.15(-0.51%)
May 01, 2013	29.62	29.69	29.12	29.19	0	-0.48(-1.63%)
Apr 30, 2013	29.60	29.70	29.37	29.67	0	+0.16(+0.53%)
Apr 29, 2013	29.30	29.63	29.28	29.52	4,081,028	+0.27(+0.92%)
Apr 26, 2013	29.17	29.31	29.08	29.25	2,966,202	+0.04(+0.14%)
Apr 25, 2013	28.73	29.27	28.64	29.21	4,035,726	+0.63(+2.22%)
Apr 24, 2013	28.59	28.95	28.48	28.57	0	-0.04(-0.13%)
Apr 23, 2013	28.61	28.89	28.34	28.61	4,454,053	+0.31(+1.11%)
Apr 22, 2013	28.29	28.40	27.98	28.29	2,984,059	+0.06(+0.22%)
Apr 19, 2013	28.06	28.33	28.04	28.23	3,997,504	+0.16(+0.56%)
Apr 18, 2013	28.42	28.42	27.86	28.07	4,660,582	-0.22(-0.76%)
Apr 17, 2013	28.43	28.67	28.13	28.29	4,137,095	-0.36(-1.27%)
Apr 16, 2013	28.45	28.68	28.33	28.65	4,302,432	+0.33(+1.16%)
Apr 15, 2013	28.50	28.96	28.25	28.33	5,511,326	-0.72(-2.47%)
Apr 12, 2013	28.75	29.11	28.47	29.04	5,821,004	+0.39(+1.36%)
Apr 11, 2013	28.30	29.19	28.28	28.65	14,682,851	+1.60(+5.92%)
Apr 10, 2013	26.80	27.06	26.77	27.05	4,034,169	+0.28(+1.05%)
Apr 09, 2013	26.61	26.93	26.32	26.77	4,493,506	+0.13(+0.49%)
Apr 08, 2013	26.56	26.67	26.46	26.64	4,172,491	+0.00(+0.00%)
Apr 05, 2013	26.59	26.75	26.48	26.64	4,326,350	-0.34(-1.26%)
Apr 04, 2013	26.67	27.09	26.63	26.98	4,565,974	+0.37(+1.38%)
Apr 03, 2013	26.70	27.01	26.43	26.61	5,268,848	-0.07(-0.25%)
Apr 02, 2013	26.95	27.01	26.63	26.68	5,287,130	-0.19(-0.70%)

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.