Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.581	9.657	9.427	9.531	9,689,839	-0.07(-0.70%)
Nov 27, 2009	9.507	9.741	9.375	9.598	2,846,802	-0.14(-1.40%)
Nov 25, 2009	9.492	9.752	9.492	9.735	7,045,926	+0.14(+1.45%)
Nov 24, 2009	9.598	9.646	9.524	9.596	7,213,191	+0.07(+0.75%)
Nov 23, 2009	9.557	9.691	9.503	9.524	9,887,445	+0.03(+0.32%)
Nov 20, 2009	9.726	9.741	9.472	9.494	14,451,966	-0.23(-2.32%)
Nov 19, 2009	9.795	9.858	9.631	9.719	18,067,054	-0.26(-2.65%)
Nov 18, 2009	9.880	10.04	9.849	9.984	8,315,926	+0.10(+1.05%)
Nov 17, 2009	10.02	10.09	9.763	9.880	8,659,737	-0.14(-1.41%)
Nov 16, 2009	9.992	10.09	9.945	10.02	5,511,397	+0.05(+0.50%)
Nov 13, 2009	9.947	10.06	9.869	9.971	5,272,764	+0.05(+0.46%)
Nov 12, 2009	10.17	10.23	9.910	9.925	7,872,456	-0.20(-2.01%)
Nov 11, 2009	10.14	10.26	10.06	10.13	6,622,687	+0.10(+0.95%)
Nov 10, 2009	10.03	10.07	9.988	10.03	8,387,247	+0.00(+0.04%)
Nov 09, 2009	9.966	10.07	9.875	10.03	6,030,031	+0.14(+1.45%)
Nov 06, 2009	9.867	9.936	9.654	9.886	6,970,050	+0.02(+0.18%)
Nov 05, 2009	9.756	9.938	9.663	9.869	9,828,416	+0.14(+1.47%)
Nov 04, 2009	9.901	9.951	9.693	9.726	7,292,039	-0.08(-0.82%)
Nov 03, 2009	9.661	9.810	9.529	9.806	7,510,996	+0.10(+1.03%)
Nov 02, 2009	9.598	9.800	9.550	9.706	9,380,088	+0.17(+1.77%)
Oct 30, 2009	9.605	9.806	9.507	9.537	10,875,048	-0.13(-1.32%)
Oct 29, 2009	9.544	9.715	9.477	9.665	5,730,478	+0.18(+1.85%)
Oct 28, 2009	9.782	9.839	9.483	9.490	9,872,235	-0.27(-2.80%)
Oct 27, 2009	9.947	10.04	9.715	9.763	10,571,859	-0.19(-1.94%)
Oct 26, 2009	9.979	10.19	9.947	9.956	6,627,209	-0.04(-0.39%)
Oct 23, 2009	10.01	10.14	9.910	9.995	4,882,061	-0.10(-0.95%)
Oct 22, 2009	9.886	10.18	9.882	10.09	7,591,454	+0.25(+2.58%)
Oct 21, 2009	9.893	10.10	9.834	9.836	7,610,387	-0.11(-1.07%)
Oct 20, 2009	9.906	10.07	9.888	9.943	4,577,409	-0.13(-1.27%)
Oct 19, 2009	9.951	10.10	9.847	10.07	6,205,760	+0.16(+1.64%)
Oct 16, 2009	9.810	10.02	9.670	9.908	9,334,506	+0.06(+0.62%)
Oct 15, 2009	9.975	10.06	9.791	9.847	10,394,963	-0.20(-2.03%)
Oct 14, 2009	10.01	10.12	9.960	10.05	9,117,331	+0.07(+0.65%)
Oct 13, 2009	9.860	10.07	9.806	9.986	8,363,501	+0.11(+1.07%)
Oct 12, 2009	9.893	9.960	9.789	9.880	11,362,918	+0.08(+0.86%)
Oct 09, 2009	10.12	10.17	9.728	9.795	25,710,062	-0.39(-3.81%)
Oct 08, 2009	10.71	10.94	10.12	10.18	26,190,086	-0.28(-2.71%)
Oct 07, 2009	10.45	10.54	10.32	10.47	7,964,603	-0.03(-0.33%)
Oct 06, 2009	10.15	10.50	10.12	10.50	10,699,809	+0.41(+4.04%)
Oct 05, 2009	10.13	10.14	9.966	10.09	7,161,975	+0.12(+1.24%)
Oct 02, 2009	10.11	10.16	9.947	9.971	8,534,952	-0.13(-1.24%)
Oct 01, 2009	10.35	10.37	10.09	10.10	9,973,029	-0.26(-2.47%)
Sep 30, 2009	10.46	10.46	10.22	10.35	5,667,703	-0.07(-0.67%)
Sep 29, 2009	10.41	10.53	10.35	10.42	6,537,203	-0.02(-0.17%)
Sep 28, 2009	10.16	10.45	10.16	10.44	5,144,731	+0.25(+2.42%)
Sep 25, 2009	10.25	10.30	10.13	10.19	7,048,792	-0.04(-0.40%)
Sep 24, 2009	10.23	10.30	10.17	10.23	3,436,231	+0.01(+0.13%)
Sep 23, 2009	10.46	10.46	10.22	10.22	5,107,137	-0.18(-1.75%)
Sep 22, 2009	10.40	10.51	10.33	10.40	6,021,301	+0.02(+0.19%)
Sep 21, 2009	10.19	10.40	10.16	10.38	7,177,895	+0.11(+1.10%)
Sep 18, 2009	10.34	10.35	10.21	10.27	8,196,522	+0.00(+0.02%)
Sep 17, 2009	10.38	10.45	10.25	10.27	8,905,628	-0.13(-1.27%)
Sep 16, 2009	10.26	10.40	10.20	10.40	6,605,045	+0.12(+1.16%)
Sep 15, 2009	10.30	10.38	10.12	10.28	6,946,055	-0.02(-0.17%)
Sep 14, 2009	10.03	10.31	10.02	10.30	5,435,752	+0.21(+2.08%)
Sep 11, 2009	10.19	10.28	10.04	10.09	5,649,420	-0.13(-1.27%)
Sep 10, 2009	10.30	10.33	10.11	10.22	6,825,308	-0.08(-0.76%)
Sep 09, 2009	10.07	10.32	10.04	10.30	9,398,218	+0.23(+2.24%)
Sep 08, 2009	10.23	10.26	9.988	10.07	7,325,425	-0.11(-1.11%)
Sep 04, 2009	10.13	10.28	9.956	10.18	5,836,639	+0.11(+1.05%)
Sep 03, 2009	9.839	10.09	9.839	10.08	9,181,661	+0.28(+2.85%)
Sep 02, 2009	9.761	9.836	9.680	9.797	8,014,822	-0.00(-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.