Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	59.38	59.99	59.07	59.78	2,193,746	+0.88(+1.50%)
Sep 29, 2016	58.95	59.46	58.75	58.90	2,129,888	-0.07(-0.13%)
Sep 28, 2016	59.96	59.97	58.79	58.97	2,316,560	-0.89(-1.49%)
Sep 27, 2016	59.17	60.06	59.17	59.86	2,363,939	+0.59(+0.99%)
Sep 26, 2016	59.61	59.74	59.02	59.28	1,896,011	-0.46(-0.78%)
Sep 23, 2016	59.11	60.08	59.11	59.74	1,951,634	+0.26(+0.44%)
Sep 22, 2016	59.11	59.76	59.04	59.48	2,240,653	+0.59(+0.99%)
Sep 21, 2016	59.00	59.00	58.11	58.90	2,461,171	+0.41(+0.70%)
Sep 20, 2016	58.14	58.58	57.99	58.49	2,820,570	+0.35(+0.61%)
Sep 19, 2016	57.71	58.40	57.58	58.14	2,515,736	+0.56(+0.97%)
Sep 16, 2016	57.47	57.66	57.00	57.58	3,156,479	-0.02(-0.03%)
Sep 15, 2016	56.80	57.73	56.56	57.60	1,985,876	+0.60(+1.06%)
Sep 14, 2016	56.87	57.28	56.75	56.99	2,046,736	+0.12(+0.21%)
Sep 13, 2016	57.09	57.64	56.54	56.87	2,591,823	-0.50(-0.87%)
Sep 12, 2016	56.58	57.45	56.52	57.37	2,413,679	+0.86(+1.53%)
Sep 09, 2016	57.83	58.03	56.50	56.51	3,249,376	-1.80(-3.09%)
Sep 08, 2016	58.24	58.57	58.06	58.31	2,240,326	-0.13(-0.22%)
Sep 07, 2016	57.74	58.60	57.74	58.44	2,402,277	+0.10(+0.18%)
Sep 06, 2016	58.14	58.34	57.48	58.34	2,539,831	+0.02(+0.03%)
Sep 02, 2016	58.15	58.32	58.32	58.32	1,416,123	+0.33(+0.56%)
Sep 01, 2016	58.07	58.12	57.30	58.00	1,950,571	+0.13(+0.22%)
Aug 31, 2016	57.85	58.03	57.48	57.87	2,801,192	+0.07(+0.12%)
Aug 30, 2016	58.36	58.52	57.59	57.80	2,361,415	-0.75(-1.28%)
Aug 29, 2016	58.66	59.01	58.36	58.55	2,738,269	-0.14(-0.24%)
Aug 26, 2016	58.87	59.28	58.40	58.69	2,395,723	-0.14(-0.24%)
Aug 25, 2016	59.22	59.39	58.35	58.83	3,764,090	-0.43(-0.72%)
Aug 24, 2016	59.53	59.66	59.06	59.25	2,607,468	-0.40(-0.67%)
Aug 23, 2016	60.08	60.27	59.53	59.65	3,112,637	-0.14(-0.23%)
Aug 22, 2016	60.37	60.54	59.72	59.79	5,320,289	-0.57(-0.94%)
Aug 19, 2016	59.84	61.49	59.84	60.36	7,825,747	+2.02(+3.47%)
Aug 18, 2016	57.97	59.05	57.80	58.33	5,203,778	+0.54(+0.93%)
Aug 17, 2016	57.41	57.87	57.22	57.80	3,212,030	+0.40(+0.69%)
Aug 16, 2016	57.82	58.51	57.35	57.40	5,007,892	-1.25(-2.14%)
Aug 15, 2016	58.75	59.02	58.46	58.65	3,467,276	+0.09(+0.16%)
Aug 12, 2016	57.05	58.58	56.87	58.56	3,353,124	+1.08(+1.87%)
Aug 11, 2016	57.26	57.86	56.67	57.48	2,631,945	+0.83(+1.47%)
Aug 10, 2016	56.61	56.90	56.13	56.65	2,797,634	+0.24(+0.43%)
Aug 09, 2016	57.09	57.23	56.20	56.40	3,441,622	-0.66(-1.15%)
Aug 08, 2016	57.35	57.41	56.81	57.06	2,472,767	-0.32(-0.55%)
Aug 05, 2016	57.27	57.65	57.04	57.38	2,325,567	+0.33(+0.59%)
Aug 04, 2016	57.00	57.33	56.75	57.04	2,221,014	+0.16(+0.28%)
Aug 03, 2016	55.86	56.89	55.26	56.89	2,717,263	+0.59(+1.05%)
Aug 02, 2016	56.93	57.19	55.97	56.29	2,283,890	-0.83(-1.46%)
Aug 01, 2016	57.26	57.54	56.66	57.13	2,267,257	-0.23(-0.40%)
Jul 29, 2016	56.88	57.42	56.66	57.36	2,328,044	+0.46(+0.82%)
Jul 28, 2016	56.96	57.24	56.50	56.90	2,593,411	-0.06(-0.10%)
Jul 27, 2016	57.36	57.84	56.80	56.95	3,682,096	-0.55(-0.95%)
Jul 26, 2016	56.63	57.54	56.63	57.50	3,961,307	+0.79(+1.39%)
Jul 25, 2016	55.59	56.83	55.50	56.71	2,991,239	+1.08(+1.93%)
Jul 22, 2016	55.29	55.84	54.86	55.63	2,130,775	+0.70(+1.27%)
Jul 21, 2016	55.03	55.20	54.64	54.94	1,692,770	-0.09(-0.17%)
Jul 20, 2016	54.94	55.20	54.79	55.03	1,887,873	+0.10(+0.19%)
Jul 19, 2016	54.63	55.00	54.57	54.93	2,380,345	+0.24(+0.44%)
Jul 18, 2016	54.19	55.08	54.10	54.69	2,354,919	+0.70(+1.31%)
Jul 15, 2016	54.12	54.12	53.70	53.98	2,357,480	+0.16(+0.29%)
Jul 14, 2016	54.03	54.05	53.62	53.83	2,007,437	-0.02(-0.03%)
Jul 13, 2016	54.02	54.28	53.53	53.84	2,412,423	+0.13(+0.24%)
Jul 12, 2016	54.02	54.14	53.44	53.71	3,377,675	-0.15(-0.28%)
Jul 11, 2016	53.96	54.10	53.45	53.86	3,090,228	-0.12(-0.22%)
Jul 08, 2016	52.88	54.01	52.47	53.98	2,658,361	+1.51(+2.88%)
Jul 07, 2016	52.44	52.70	52.24	52.47	1,899,359	+0.19(+0.35%)
Jul 05, 2016	52.13	52.44	51.85	52.29	1,700,205	+0.01(+0.02%)

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.