Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.972	3.982	3.773	3.862	11,941,333	-0.14(-3.57%)
Sep 27, 2002	4.143	4.180	3.993	4.005	8,231,296	-0.14(-3.37%)
Sep 26, 2002	4.113	4.215	4.068	4.145	4,551,716	+0.06(+1.46%)
Sep 25, 2002	4.058	4.141	3.987	4.085	9,205,873	+0.03(+0.75%)
Sep 24, 2002	4.012	4.112	3.914	4.055	9,849,002	-0.02(-0.37%)
Sep 23, 2002	4.253	4.258	4.025	4.070	9,483,932	-0.21(-4.91%)
Sep 20, 2002	4.383	4.414	4.243	4.280	8,415,875	-0.04(-0.88%)
Sep 19, 2002	4.426	4.448	4.269	4.318	6,871,882	-0.13(-2.97%)
Sep 18, 2002	4.345	4.528	4.318	4.450	5,974,293	+0.10(+2.19%)
Sep 17, 2002	4.573	4.615	4.324	4.355	13,285,067	-0.19(-4.24%)
Sep 16, 2002	4.399	4.574	4.398	4.548	6,615,271	+0.12(+2.67%)
Sep 13, 2002	4.302	4.448	4.263	4.430	6,345,897	+0.12(+2.79%)
Sep 12, 2002	4.389	4.389	4.285	4.309	8,777,364	-0.09(-2.07%)
Sep 11, 2002	4.344	4.448	4.324	4.400	6,513,790	+0.07(+1.60%)
Sep 10, 2002	4.311	4.374	4.199	4.331	11,904,786	+0.03(+0.60%)
Sep 09, 2002	4.198	4.333	4.145	4.305	9,167,112	+0.10(+2.27%)
Sep 06, 2002	3.967	4.226	3.966	4.210	10,052,915	+0.28(+7.02%)
Sep 05, 2002	3.942	4.039	3.857	3.933	12,196,975	+0.02(+0.50%)
Sep 04, 2002	3.754	3.944	3.720	3.914	12,128,680	+0.16(+4.21%)
Sep 03, 2002	3.912	3.927	3.717	3.756	6,212,926	-0.16(-4.04%)
Aug 30, 2002	3.894	3.970	3.847	3.914	5,271,573	+0.02(+0.64%)
Aug 29, 2002	3.771	3.922	3.746	3.889	4,831,353	+0.09(+2.31%)
Aug 28, 2002	3.881	3.893	3.725	3.801	8,663,562	-0.11(-2.85%)
Aug 27, 2002	4.102	4.127	3.893	3.913	7,113,671	-0.18(-4.42%)
Aug 26, 2002	4.042	4.104	3.965	4.094	5,987,952	+0.08(+2.11%)
Aug 23, 2002	4.065	4.111	3.985	4.009	5,849,305	-0.05(-1.31%)
Aug 22, 2002	4.124	4.168	4.042	4.062	5,125,756	-0.08(-2.01%)
Aug 21, 2002	4.083	4.223	4.048	4.146	6,113,253	+0.13(+3.21%)
Aug 20, 2002	4.107	4.134	3.912	4.017	761,203,456	+0.01(+0.35%)
Aug 16, 2002	3.929	4.022	3.847	4.003	7,537,123	+0.07(+1.71%)
Aug 15, 2002	3.830	4.003	3.829	3.935	5,838,858	+0.12(+3.09%)
Aug 14, 2002	3.713	3.817	3.620	3.817	7,127,514	+0.10(+2.74%)
Aug 13, 2002	3.692	3.848	3.644	3.715	7,064,758	+0.03(+0.70%)
Aug 12, 2002	3.756	3.756	3.611	3.689	6,886,491	+0.02(+0.65%)
Aug 07, 2002	3.698	3.714	3.451	3.666	10,985,445	+0.01(+0.15%)
Aug 06, 2002	3.574	3.711	3.572	3.660	10,592,550	+0.11(+3.11%)
Aug 05, 2002	3.646	3.720	3.540	3.550	17,678,174	-0.15(-4.04%)
Aug 02, 2002	3.791	3.791	3.451	3.699	40,355,908	-0.21(-5.48%)
Aug 01, 2002	4.049	4.065	3.890	3.914	14,532,036	-0.17(-4.06%)
Jul 31, 2002	4.313	4.324	3.987	4.080	14,214,422	-0.27(-6.11%)
Jul 30, 2002	4.426	4.463	4.248	4.345	9,878,663	-0.11(-2.41%)
Jul 29, 2002	4.270	4.508	4.257	4.452	8,928,082	+0.20(+4.63%)
Jul 26, 2002	4.162	4.306	4.117	4.255	4,963,327	+0.10(+2.51%)
Jul 25, 2002	4.199	4.245	4.080	4.151	8,786,879	-0.08(-1.79%)
Jul 24, 2002	3.854	4.233	3.738	4.227	10,085,392	+0.32(+8.06%)
Jul 23, 2002	3.985	4.050	3.846	3.912	10,513,615	-0.08(-2.06%)
Jul 22, 2002	4.013	4.179	3.885	3.994	8,364,193	-0.05(-1.31%)
Jul 19, 2002	4.145	4.166	4.015	4.047	8,732,428	-0.10(-2.48%)
Jul 17, 2002	3.943	4.152	3.939	4.150	20,584,240	+0.13(+3.18%)
Jul 12, 2002	4.271	4.301	4.022	4.022	13,490,873	-0.27(-6.19%)
Jul 11, 2002	4.379	4.443	4.130	4.288	8,577,382	-0.02(-0.50%)
Jul 10, 2002	4.347	4.459	4.258	4.309	5,523,524	-0.04(-0.83%)
Jul 09, 2002	4.356	4.522	4.336	4.345	6,773,123	-0.01(-0.25%)
Jul 08, 2002	4.369	4.430	4.358	4.356	4,786,131	-0.01(-0.30%)
Jul 05, 2002	4.228	4.380	4.228	4.369	2,371,839	+0.15(+3.44%)
Jul 04, 2002	4.252	4.304	4.163	4.224	5,819,773	+0.00(+0.00%)
Jul 03, 2002	4.252	4.304	4.163	4.224	5,809,621	-0.02(-0.36%)
Jul 02, 2002	4.361	4.394	4.196	4.239	10,652,049	-0.11(-2.54%)

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.