Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	6.025	6.412	5.960	6.317	12,514,487	+0.20(+3.30%)
Jan 30, 2008	6.207	6.295	6.090	6.116	10,893,206	-0.11(-1.84%)
Jan 29, 2008	6.100	6.239	5.884	6.230	10,226,350	+0.13(+2.17%)
Jan 28, 2008	5.719	6.098	5.671	6.098	8,976,608	+0.37(+6.43%)
Jan 25, 2008	6.120	6.120	5.676	5.730	12,528,271	-0.34(-5.67%)
Jan 24, 2008	5.955	6.129	5.829	6.074	16,466,502	+0.13(+2.11%)
Jan 23, 2008	5.611	6.014	5.561	5.949	18,773,794	+0.20(+3.47%)
Jan 22, 2008	5.344	5.773	5.260	5.749	14,518,257	+0.33(+5.99%)
Jan 21, 2008	5.574	5.673	5.409	5.424	13,661,488	+0.00(+0.00%)
Jan 18, 2008	5.574	5.673	5.409	5.424	13,661,488	-0.01(-0.20%)
Jan 17, 2008	5.374	5.567	5.355	5.435	12,701,636	+0.07(+1.33%)
Jan 16, 2008	5.160	5.461	5.138	5.364	11,622,510	+0.17(+3.34%)
Jan 15, 2008	5.268	5.296	5.143	5.190	8,113,747	-0.13(-2.52%)
Jan 14, 2008	5.305	5.387	5.286	5.325	9,921,643	+0.05(+0.86%)
Jan 11, 2008	5.292	5.316	5.140	5.279	15,473,043	-0.05(-0.85%)
Jan 10, 2008	4.833	5.452	4.833	5.325	20,858,372	+0.54(+11.23%)
Jan 09, 2008	4.659	4.798	4.601	4.787	10,667,798	+0.13(+2.84%)
Jan 08, 2008	4.947	4.958	4.655	4.655	10,510,339	-0.27(-5.42%)
Jan 07, 2008	5.006	5.069	4.854	4.921	12,793,331	-0.09(-1.86%)
Jan 04, 2008	5.208	5.221	4.965	5.015	11,942,163	-0.24(-4.66%)
Jan 03, 2008	5.418	5.420	5.244	5.260	4,789,850	-0.16(-2.96%)
Jan 02, 2008	5.520	5.574	5.411	5.420	6,832,880	-0.12(-2.19%)
Jan 01, 2008	5.491	5.611	5.470	5.541	3,925,490	+0.00(+0.00%)
Dec 31, 2007	5.491	5.611	5.470	5.541	3,925,490	+0.05(+0.91%)
Dec 28, 2007	5.502	5.537	5.426	5.491	2,598,442	+0.02(+0.40%)
Dec 27, 2007	5.450	5.539	5.437	5.470	3,218,221	-0.05(-0.98%)
Dec 26, 2007	5.602	5.602	5.446	5.524	3,614,890	-0.12(-2.07%)
Dec 24, 2007	5.561	5.669	5.561	5.641	2,538,712	+0.03(+0.58%)
Dec 21, 2007	5.619	5.710	5.478	5.608	34,511,260	+0.06(+1.05%)
Dec 20, 2007	5.394	5.550	5.361	5.550	7,120,030	+0.20(+3.77%)
Dec 19, 2007	5.377	5.452	5.292	5.348	12,519,609	-0.05(-0.84%)
Dec 18, 2007	5.491	5.513	5.301	5.394	8,907,515	-0.06(-1.03%)
Dec 17, 2007	5.374	5.500	5.338	5.450	8,129,340	+0.03(+0.56%)
Dec 14, 2007	5.496	5.500	5.392	5.420	5,475,935	-0.10(-1.84%)
Dec 13, 2007	5.643	5.719	5.496	5.522	9,530,095	-0.12(-2.15%)
Dec 12, 2007	5.777	5.860	5.552	5.643	7,063,669	-0.02(-0.27%)
Dec 11, 2007	5.953	5.986	5.639	5.658	8,768,186	-0.30(-5.02%)
Dec 10, 2007	6.003	6.009	5.918	5.957	4,194,172	-0.01(-0.18%)
Dec 07, 2007	5.957	6.042	5.923	5.968	5,617,668	+0.02(+0.36%)
Dec 06, 2007	5.851	5.953	5.732	5.947	9,504,610	+0.15(+2.50%)
Dec 05, 2007	5.851	5.875	5.751	5.801	4,816,116	+0.04(+0.71%)
Dec 04, 2007	5.680	5.797	5.643	5.760	7,123,495	+0.03(+0.49%)
Dec 03, 2007	5.660	5.819	5.658	5.732	5,733,030	+0.02(+0.27%)
Nov 30, 2007	5.647	5.808	5.595	5.717	8,556,783	+0.12(+2.13%)
Nov 29, 2007	5.617	5.665	5.513	5.598	6,147,340	-0.07(-1.26%)
Nov 28, 2007	5.686	5.769	5.643	5.669	11,794,168	+0.06(+1.00%)
Nov 27, 2007	5.647	5.734	5.550	5.613	5,693,498	+0.01(+0.12%)
Nov 26, 2007	5.754	5.808	5.606	5.606	6,766,289	-0.08(-1.33%)
Nov 23, 2007	5.702	5.747	5.637	5.682	2,652,639	+0.04(+0.77%)
Nov 21, 2007	5.509	5.721	5.446	5.639	7,412,749	+0.06(+1.05%)
Nov 20, 2007	5.624	5.845	5.483	5.580	11,905,303	+0.16(+3.04%)
Nov 19, 2007	5.565	5.569	5.392	5.416	6,226,829	-0.22(-3.88%)
Nov 16, 2007	5.634	5.697	5.450	5.634	10,053,160	+0.05(+0.81%)
Nov 15, 2007	5.645	5.721	5.543	5.589	6,399,221	-0.09(-1.56%)
Nov 14, 2007	5.892	5.894	5.656	5.678	5,812,680	-0.20(-3.39%)
Nov 13, 2007	5.665	6.018	5.634	5.877	11,145,235	+0.25(+4.43%)
Nov 12, 2007	5.431	5.816	5.413	5.628	12,137,060	+0.20(+3.71%)
Nov 09, 2007	5.439	5.539	5.325	5.426	10,432,659	-0.10(-1.84%)
Nov 08, 2007	5.496	5.645	5.331	5.528	10,922,656	+0.02(+0.28%)
Nov 07, 2007	5.504	5.604	5.439	5.513	10,324,906	-0.09(-1.55%)
Nov 06, 2007	5.526	5.608	5.478	5.600	7,055,709	+0.10(+1.77%)
Nov 05, 2007	5.500	5.543	5.446	5.502	5,438,917	-0.09(-1.67%)
Nov 02, 2007	5.617	5.645	5.442	5.595	8,087,717	+0.05(+0.82%)

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.