Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	8.053	8.120	7.799	7.977	17,133,704	+0.13(+1.69%)
Sep 29, 2008	7.875	7.942	7.754	7.845	19,413,918	-0.15(-1.90%)
Sep 26, 2008	7.737	8.005	7.715	7.997	9,594,578	+0.17(+2.19%)
Sep 25, 2008	7.676	7.923	7.617	7.825	9,197,286	+0.18(+2.35%)
Sep 24, 2008	7.838	7.845	7.633	7.646	10,935,368	-0.16(-2.03%)
Sep 23, 2008	7.765	7.921	7.724	7.804	11,817,226	+0.05(+0.59%)
Sep 22, 2008	7.981	8.111	7.706	7.758	13,547,059	-0.36(-4.38%)
Sep 19, 2008	8.434	8.593	8.014	8.114	17,873,686	+0.00(+0.05%)
Sep 18, 2008	8.127	8.176	7.756	8.109	23,635,298	+0.00(+0.00%)
Sep 17, 2008	8.495	8.495	8.094	8.109	25,157,308	-0.43(-5.07%)
Sep 16, 2008	8.183	8.619	7.997	8.543	17,853,630	+0.28(+3.38%)
Sep 15, 2008	8.220	8.590	8.209	8.263	15,168,635	-0.20(-2.33%)
Sep 12, 2008	8.668	8.668	8.335	8.460	17,173,818	-0.28(-3.17%)
Sep 11, 2008	8.599	8.781	8.538	8.738	17,375,382	-0.14(-1.59%)
Sep 10, 2008	8.746	8.959	8.517	8.879	16,647,117	+0.22(+2.50%)
Sep 09, 2008	8.928	8.998	8.649	8.662	18,415,128	-0.29(-3.24%)
Sep 08, 2008	8.805	9.006	8.785	8.952	20,056,270	+0.24(+2.74%)
Sep 05, 2008	8.512	8.733	8.441	8.714	14,256,663	+0.13(+1.46%)
Sep 04, 2008	8.744	8.818	8.536	8.588	14,474,872	-0.11(-1.30%)
Sep 03, 2008	8.757	8.801	8.573	8.701	14,452,649	-0.02(-0.27%)
Sep 02, 2008	8.733	8.980	8.655	8.725	16,577,614	+0.01(+0.12%)
Aug 29, 2008	8.671	8.764	8.638	8.714	11,410,401	-0.01(-0.12%)
Aug 28, 2008	8.636	8.732	8.584	8.725	9,842,421	+0.15(+1.69%)
Aug 27, 2008	8.608	8.688	8.508	8.580	11,996,425	-0.02(-0.25%)
Aug 26, 2008	8.456	8.610	8.391	8.601	8,838,963	+0.14(+1.64%)
Aug 25, 2008	8.480	8.590	8.408	8.463	11,566,854	-0.10(-1.21%)
Aug 22, 2008	8.480	8.597	8.302	8.567	15,690,989	+0.14(+1.65%)
Aug 21, 2008	8.226	8.447	8.163	8.428	9,655,729	+0.19(+2.26%)
Aug 20, 2008	8.345	8.463	8.036	8.241	14,072,241	-0.07(-0.86%)
Aug 19, 2008	8.374	8.430	8.205	8.313	10,453,927	-0.13(-1.54%)
Aug 18, 2008	8.582	8.731	8.365	8.443	9,845,195	-0.08(-0.92%)
Aug 15, 2008	8.441	8.632	8.437	8.521	9,604,882	+0.10(+1.16%)
Aug 14, 2008	8.157	8.614	8.129	8.424	12,623,246	+0.19(+2.34%)
Aug 13, 2008	8.272	8.367	8.077	8.231	12,934,090	-0.08(-0.94%)
Aug 12, 2008	8.521	8.560	8.226	8.309	14,556,313	-0.23(-2.69%)
Aug 11, 2008	8.597	8.983	8.499	8.538	19,300,398	-0.04(-0.43%)
Aug 08, 2008	8.170	8.640	8.170	8.575	15,906,194	+0.21(+2.57%)
Aug 07, 2008	8.356	8.478	8.199	8.361	12,119,737	-0.04(-0.44%)
Aug 06, 2008	8.443	8.525	8.296	8.397	10,209,876	-0.08(-0.95%)
Aug 05, 2008	8.339	8.536	8.315	8.478	15,721,569	+0.23(+2.73%)
Aug 04, 2008	8.198	8.302	8.094	8.252	12,797,225	+0.07(+0.87%)
Aug 01, 2008	8.384	8.384	8.103	8.181	11,140,016	-0.05(-0.55%)
Jul 31, 2008	8.291	8.460	8.226	8.226	14,476,367	-0.13(-1.53%)
Jul 30, 2008	8.231	8.378	8.157	8.354	15,938,666	+0.23(+2.80%)
Jul 29, 2008	8.127	8.140	7.817	8.127	13,217,511	+0.26(+3.36%)
Jul 28, 2008	8.146	8.226	7.825	7.862	15,765,166	-0.23(-2.89%)
Jul 25, 2008	8.241	8.356	8.064	8.096	12,193,066	-0.13(-1.53%)
Jul 24, 2008	8.439	8.469	8.168	8.222	15,428,010	-0.27(-3.16%)
Jul 23, 2008	8.590	8.699	8.317	8.491	13,973,906	-0.11(-1.28%)
Jul 22, 2008	8.371	8.707	8.368	8.601	13,530,179	+0.08(+0.97%)
Jul 21, 2008	8.419	8.551	8.363	8.519	11,467,666	+0.08(+1.00%)
Jul 18, 2008	8.560	8.584	8.391	8.434	12,717,469	-0.14(-1.59%)
Jul 17, 2008	8.465	8.668	8.296	8.571	15,294,075	+0.12(+1.41%)
Jul 16, 2008	8.096	8.482	8.033	8.452	14,078,415	+0.40(+5.01%)
Jul 15, 2008	8.001	8.170	7.832	8.049	12,314,242	-0.19(-2.29%)
Jul 14, 2008	8.272	8.332	8.137	8.237	11,951,235	+0.05(+0.64%)
Jul 11, 2008	8.001	8.261	7.958	8.185	15,807,490	+0.08(+1.02%)
Jul 10, 2008	8.343	8.502	8.018	8.103	18,644,630	-0.02(-0.24%)
Jul 09, 2008	8.278	8.317	8.053	8.122	14,648,376	-0.11(-1.37%)
Jul 08, 2008	7.966	8.289	7.932	8.235	20,088,088	+0.20(+2.48%)
Jul 07, 2008	7.789	8.107	7.789	8.036	13,800,531	+0.26(+3.32%)
Jul 04, 2008	7.873	7.925	7.691	7.778	3,610,774	+0.00(+0.00%)
Jul 03, 2008	7.873	7.925	7.691	7.778	3,610,774	-0.07(-0.83%)
Jul 02, 2008	7.999	8.068	7.802	7.843	12,318,575	-0.09(-1.17%)

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.