Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	4.498	4.525	4.402	4.416	11,694,364	-0.07(-1.64%)
Jun 27, 2002	4.476	4.594	4.407	4.489	7,118,870	+0.01(+0.31%)
Jun 26, 2002	4.422	4.498	4.243	4.475	3,945,186	+0.03(+0.63%)
Jun 25, 2002	4.539	4.577	4.432	4.447	4,580,108	-0.16(-3.39%)
Jun 21, 2002	4.757	4.765	4.558	4.603	6,471,029	-0.12(-2.52%)
Jun 20, 2002	4.727	4.741	4.682	4.722	5,975,458	+0.03(+0.65%)
Jun 19, 2002	4.670	4.749	4.616	4.692	3,576,969	+0.04(+0.93%)
Jun 18, 2002	4.759	4.760	4.610	4.649	4,206,353	-0.09(-1.81%)
Jun 17, 2002	4.650	4.768	4.646	4.734	4,111,300	+0.09(+1.87%)
Jun 14, 2002	4.627	4.648	4.454	4.648	5,275,937	-0.06(-1.24%)
Jun 12, 2002	4.604	4.707	4.591	4.706	7,178,855	+0.14(+3.06%)
Jun 11, 2002	4.567	4.666	4.551	4.566	10,150,435	+0.02(+0.36%)
Jun 10, 2002	4.528	4.605	4.514	4.550	6,352,904	+0.02(+0.50%)
Jun 07, 2002	4.420	4.529	4.399	4.527	7,697,498	+0.09(+2.05%)
Jun 06, 2002	4.486	4.534	4.422	4.436	12,763,025	-0.01(-0.24%)
Jun 05, 2002	4.451	4.471	4.421	4.447	7,463,093	-0.12(-2.66%)
May 31, 2002	4.397	4.604	4.396	4.568	5,028,613	+0.11(+2.38%)
May 28, 2002	4.499	4.544	4.421	4.462	3,158,918	-0.04(-0.89%)
May 27, 2002	4.499	4.549	4.471	4.502	3,420,084	+0.00(+0.00%)
May 24, 2002	4.499	4.549	4.471	4.502	3,392,399	-0.03(-0.57%)
May 23, 2002	4.488	4.591	4.443	4.528	3,583,429	+0.03(+0.63%)
May 22, 2002	4.410	4.507	4.269	4.500	8,241,057	+0.11(+2.59%)
May 21, 2002	4.531	4.547	4.351	4.386	3,734,776	-0.14(-3.16%)
May 20, 2002	4.665	4.677	4.502	4.529	4,611,485	-0.12(-2.61%)
May 17, 2002	4.649	4.676	4.605	4.651	5,137,510	+0.02(+0.40%)
May 16, 2002	4.549	4.670	4.531	4.632	7,400,340	+0.08(+1.83%)
May 15, 2002	4.443	4.588	4.412	4.549	5,979,150	+0.07(+1.55%)
May 14, 2002	4.409	4.482	4.399	4.480	5,441,128	+0.09(+2.07%)
May 13, 2002	4.307	4.394	4.234	4.389	4,936,328	+0.07(+1.68%)
May 10, 2002	4.330	4.381	4.242	4.316	7,033,968	+0.00(+0.05%)
May 09, 2002	4.437	4.456	4.309	4.314	7,685,500	-0.14(-3.14%)
May 08, 2002	4.394	4.485	4.391	4.454	7,183,470	+0.05(+1.11%)
May 07, 2002	4.352	4.432	4.312	4.405	3,264,123	+0.05(+1.22%)
May 06, 2002	4.458	4.474	4.345	4.352	4,878,189	-0.07(-1.62%)
May 03, 2002	4.410	4.470	4.397	4.423	3,723,702	+0.03(+0.59%)
May 02, 2002	4.376	4.458	4.357	4.397	6,357,518	+0.03(+0.72%)
May 01, 2002	4.383	4.434	4.306	4.366	5,131,050	-0.03(-0.79%)
Apr 30, 2002	4.333	4.408	4.309	4.401	5,071,064	+0.09(+2.01%)
Apr 29, 2002	4.364	4.364	4.302	4.314	2,727,946	-0.03(-0.62%)
Apr 26, 2002	4.329	4.401	4.282	4.341	5,512,187	+0.02(+0.48%)
Apr 25, 2002	4.279	4.334	4.165	4.320	4,421,378	+0.10(+2.47%)
Apr 24, 2002	4.340	4.410	4.181	4.216	5,574,941	-0.12(-2.87%)
Apr 23, 2002	4.333	4.376	4.316	4.341	7,528,616	+0.01(+0.25%)
Apr 22, 2002	4.292	4.334	4.235	4.330	4,544,117	+0.04(+0.88%)
Apr 19, 2002	4.304	4.313	4.242	4.292	3,217,980	+0.01(+0.18%)
Apr 18, 2002	4.222	4.311	4.222	4.285	8,954,420	+0.05(+1.18%)
Apr 17, 2002	4.235	4.267	4.221	4.235	4,839,429	+0.02(+0.36%)
Apr 16, 2002	4.151	4.231	4.148	4.220	3,368,405	+0.07(+1.67%)
Apr 15, 2002	4.161	4.264	4.095	4.150	3,565,895	-0.02(-0.49%)
Apr 12, 2002	4.134	4.200	4.129	4.171	3,255,817	+0.06(+1.45%)
Apr 11, 2002	4.226	4.280	4.087	4.111	11,025,297	-0.05(-1.22%)
Apr 10, 2002	4.035	4.218	4.007	4.162	13,233,679	+0.17(+4.23%)
Apr 09, 2002	4.058	4.114	3.993	3.993	5,807,499	-0.05(-1.15%)
Apr 08, 2002	3.976	4.058	3.906	4.040	3,778,150	+0.08(+2.05%)
Apr 05, 2002	3.913	3.985	3.894	3.958	4,960,322	+0.06(+1.47%)
Apr 04, 2002	3.870	3.983	3.868	3.901	6,901,077	+0.03(+0.84%)
Apr 03, 2002	3.803	3.912	3.725	3.868	6,630,682	+0.07(+1.91%)
Apr 02, 2002	3.910	3.911	3.781	3.796	7,663,352	-0.11(-2.83%)

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.