Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	63.64	63.89	62.83	62.84	4,744,881	-0.91(-1.43%)
Nov 29, 2016	63.78	64.01	63.42	63.75	2,389,065	+0.20(+0.31%)
Nov 28, 2016	63.96	64.15	63.49	63.56	2,863,693	-0.63(-0.98%)
Nov 25, 2016	64.67	64.67	64.02	64.19	1,114,741	-0.20(-0.30%)
Nov 23, 2016		64.39	64.39	64.39	0	+0.29(+0.45%)
Nov 22, 2016	63.83	64.91	63.73	64.10	8,298,354	+0.94(+1.49%)
Nov 21, 2016	63.24	63.56	62.81	63.16	4,328,461	-0.07(-0.10%)
Nov 18, 2016	62.96	64.01	61.92	63.22	7,527,837	+2.30(+3.77%)
Nov 17, 2016	59.61	60.93	58.68	60.93	4,341,031	+1.55(+2.62%)
Nov 16, 2016	58.66	59.59	58.50	59.37	4,026,171	+0.72(+1.22%)
Nov 15, 2016	59.51	59.51	57.63	58.66	4,409,486	-0.47(-0.80%)
Nov 14, 2016	59.25	59.94	59.11	59.13	4,157,010	-0.04(-0.06%)
Nov 11, 2016	58.70	59.41	58.13	59.17	3,647,024	+0.37(+0.63%)
Nov 10, 2016	58.70	60.10	58.53	58.80	3,754,900	+0.35(+0.60%)
Nov 09, 2016	57.21	58.58	56.72	58.45	3,098,440	+0.01(+0.02%)
Nov 08, 2016	58.19	59.22	57.91	58.44	3,013,334	+0.24(+0.42%)
Nov 07, 2016	57.56	58.46	57.30	58.19	3,433,011	+1.11(+1.94%)
Nov 04, 2016	56.74	57.78	56.74	57.09	2,467,024	+0.11(+0.20%)
Nov 03, 2016	57.94	58.01	56.90	56.98	2,278,759	-0.77(-1.34%)
Nov 02, 2016	57.81	58.03	57.48	57.75	1,982,524	+0.00(+0.00%)
Nov 01, 2016	58.02	58.29	57.48	57.75	3,396,460	-0.40(-0.69%)
Oct 31, 2016	58.05	58.18	57.55	58.15	3,423,856	+0.24(+0.42%)
Oct 28, 2016	57.82	58.16	57.44	57.91	2,500,270	-0.03(-0.05%)
Oct 27, 2016	59.04	59.15	57.72	57.93	2,405,395	-1.11(-1.87%)
Oct 26, 2016	58.63	59.49	58.57	59.04	2,194,115	+0.34(+0.59%)
Oct 25, 2016	58.61	58.88	58.17	58.70	1,890,817	-0.24(-0.41%)
Oct 24, 2016	59.25	59.44	58.71	58.94	2,267,309	-0.01(-0.02%)
Oct 21, 2016	58.75	58.97	58.36	58.95	1,936,090	-0.01(-0.02%)
Oct 20, 2016	59.01	59.50	58.80	58.96	2,197,391	+0.05(+0.08%)
Oct 19, 2016	60.06	60.06	58.60	58.91	3,247,009	-0.18(-0.30%)
Oct 18, 2016	60.12	60.34	59.08	59.09	2,433,655	-0.78(-1.30%)
Oct 17, 2016	60.16	60.48	59.77	59.87	2,315,526	-0.25(-0.42%)
Oct 14, 2016	60.38	60.57	60.01	60.12	1,749,542	-0.14(-0.23%)
Oct 13, 2016	60.08	60.28	59.55	60.26	2,153,226	-0.08(-0.14%)
Oct 12, 2016	59.43	60.39	59.37	60.34	2,303,386	+1.07(+1.80%)
Oct 11, 2016	59.64	59.65	59.07	59.27	2,091,477	-0.42(-0.70%)
Oct 10, 2016	60.14	60.43	59.58	59.69	1,961,262	-0.07(-0.12%)
Oct 07, 2016	60.13	60.70	59.46	59.77	2,092,288	-0.08(-0.14%)
Oct 06, 2016	59.73	60.01	59.35	59.85	1,890,274	-0.10(-0.17%)
Oct 05, 2016	59.74	60.81	59.73	59.95	2,493,466	+0.20(+0.34%)
Oct 04, 2016	59.64	60.15	59.52	59.75	1,718,171	+0.03(+0.05%)
Oct 03, 2016	59.48	60.10	59.26	59.72	2,249,039	-0.07(-0.11%)
Sep 30, 2016	59.38	60.00	59.07	59.78	2,193,642	+0.88(+1.50%)
Sep 29, 2016	58.96	59.46	58.75	58.90	2,129,787	-0.07(-0.13%)
Sep 28, 2016	59.96	59.98	58.79	58.98	2,316,450	-0.89(-1.49%)
Sep 27, 2016	59.17	60.06	59.17	59.87	2,363,827	+0.59(+0.99%)
Sep 26, 2016	59.62	59.75	59.02	59.28	1,895,922	-0.46(-0.78%)
Sep 23, 2016	59.11	60.08	59.11	59.75	1,951,541	+0.26(+0.44%)
Sep 22, 2016	59.11	59.77	59.04	59.49	2,240,547	+0.59(+0.99%)
Sep 21, 2016	59.00	59.00	58.11	58.90	2,461,054	+0.41(+0.70%)
Sep 20, 2016	58.15	58.58	57.99	58.49	2,820,436	+0.35(+0.61%)
Sep 19, 2016	57.71	58.40	57.58	58.14	2,515,617	+0.56(+0.97%)
Sep 16, 2016	57.47	57.66	57.00	57.58	3,156,330	-0.02(-0.03%)
Sep 15, 2016	56.80	57.73	56.57	57.60	1,985,782	+0.60(+1.06%)
Sep 14, 2016	56.87	57.28	56.75	56.99	2,046,639	+0.12(+0.21%)
Sep 13, 2016	57.10	57.65	56.54	56.87	2,591,700	-0.50(-0.87%)
Sep 12, 2016	56.59	57.45	56.52	57.38	2,413,565	+0.86(+1.53%)
Sep 09, 2016	57.83	58.04	56.50	56.51	3,249,222	-1.80(-3.09%)
Sep 08, 2016	58.24	58.58	58.06	58.31	2,240,220	-0.13(-0.22%)
Sep 07, 2016	57.74	58.60	57.74	58.45	2,402,163	+0.10(+0.18%)
Sep 06, 2016	58.14	58.34	57.49	58.34	2,539,711	+0.02(+0.03%)
Sep 02, 2016	58.16	58.32	58.32	58.32	1,416,055	+0.33(+0.56%)

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.