Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	6.408	6.503	6.342	6.443	8,278,922	+0.05(+0.71%)
Dec 30, 2008	6.237	6.406	6.161	6.397	4,717,828	+0.22(+3.62%)
Dec 29, 2008	6.285	6.317	6.105	6.174	4,904,257	-0.16(-2.46%)
Dec 26, 2008	6.304	6.350	6.116	6.330	2,623,554	+0.05(+0.86%)
Dec 24, 2008	6.200	6.321	6.183	6.276	2,242,620	+0.09(+1.51%)
Dec 23, 2008	6.222	6.402	6.113	6.183	5,029,826	-0.10(-1.59%)
Dec 22, 2008	6.354	6.354	6.129	6.282	13,157,449	-0.05(-0.75%)
Dec 19, 2008	6.516	6.525	6.185	6.330	29,814,506	-0.12(-1.88%)
Dec 18, 2008	6.416	6.575	6.315	6.451	9,898,275	+0.03(+0.40%)
Dec 17, 2008	6.321	6.597	6.252	6.425	12,309,254	+0.02(+0.24%)
Dec 16, 2008	6.178	6.410	5.986	6.410	8,405,022	+0.44(+7.33%)
Dec 15, 2008	6.072	6.224	5.877	5.973	7,430,768	-0.09(-1.43%)
Dec 12, 2008	5.760	6.094	5.760	6.059	9,900,328	+0.15(+2.57%)
Dec 11, 2008	6.187	6.274	5.823	5.907	7,855,932	-0.28(-4.59%)
Dec 10, 2008	5.938	6.295	5.897	6.191	10,367,221	+0.27(+4.54%)
Dec 09, 2008	6.124	6.386	5.903	5.923	9,589,424	-0.31(-4.97%)
Dec 08, 2008	6.352	6.501	6.139	6.233	10,554,951	-0.12(-1.94%)
Dec 05, 2008	6.094	6.382	5.816	6.356	11,757,894	+0.32(+5.31%)
Dec 04, 2008	5.528	6.194	5.528	6.035	13,969,486	+0.40(+7.12%)
Dec 03, 2008	5.381	5.652	5.138	5.634	10,085,175	+0.34(+6.34%)
Dec 02, 2008	5.314	5.437	5.084	5.299	11,196,884	+0.07(+1.37%)
Dec 01, 2008	5.587	5.710	5.210	5.227	10,804,428	-0.52(-8.98%)
Nov 28, 2008	5.923	5.994	5.660	5.743	4,970,530	-0.20(-3.39%)
Nov 26, 2008	5.483	6.139	5.483	5.944	14,286,865	+0.37(+6.73%)
Nov 25, 2008	5.500	5.598	5.283	5.569	18,403,538	+0.14(+2.51%)
Nov 24, 2008	5.177	5.496	5.095	5.433	19,053,016	+0.31(+6.00%)
Nov 21, 2008	4.930	5.125	4.703	5.125	21,284,140	+0.34(+7.01%)
Nov 20, 2008	5.038	5.242	4.768	4.789	14,527,117	-0.30(-5.96%)
Nov 19, 2008	5.587	5.587	5.051	5.093	21,808,446	-0.43(-7.77%)
Nov 18, 2008	5.472	5.624	5.240	5.522	14,149,769	+0.02(+0.35%)
Nov 17, 2008	5.660	5.751	5.502	5.502	12,397,173	-0.18(-3.20%)
Nov 14, 2008	6.068	6.122	5.676	5.684	11,670,196	-0.47(-7.61%)
Nov 13, 2008	5.758	6.152	5.446	6.152	17,901,972	+0.44(+7.74%)
Nov 12, 2008	5.881	5.905	5.704	5.710	12,210,389	-0.29(-4.91%)
Nov 11, 2008	6.144	6.245	5.915	6.005	9,056,480	-0.19(-3.08%)
Nov 10, 2008	6.467	6.529	6.135	6.196	7,741,013	-0.15(-2.32%)
Nov 07, 2008	6.423	6.523	6.224	6.343	7,243,550	-0.04(-0.61%)
Nov 06, 2008	6.486	6.818	6.324	6.382	11,227,091	-0.12(-1.80%)
Nov 05, 2008	6.761	6.822	6.441	6.499	13,013,842	-0.36(-5.18%)
Nov 04, 2008	6.675	6.928	6.523	6.855	14,555,016	+0.16(+2.43%)
Nov 03, 2008	6.917	7.221	6.670	6.692	11,417,659	-0.39(-5.54%)
Oct 31, 2008	6.928	7.151	6.794	7.084	12,196,370	+0.23(+3.38%)
Oct 30, 2008	7.043	7.238	6.735	6.852	12,848,856	-0.13(-1.83%)
Oct 29, 2008	6.831	7.312	6.696	6.980	11,802,294	+0.12(+1.71%)
Oct 28, 2008	6.185	6.883	5.986	6.863	16,022,728	+0.80(+13.23%)
Oct 27, 2008	6.198	6.482	6.025	6.061	10,330,508	-0.18(-2.81%)
Oct 24, 2008	5.962	6.345	5.910	6.237	10,280,593	-0.06(-1.00%)
Oct 23, 2008	6.404	6.436	6.068	6.300	18,726,204	-0.08(-1.19%)
Oct 22, 2008	6.382	6.471	6.200	6.376	13,735,952	-0.13(-2.03%)
Oct 21, 2008	6.378	6.620	6.352	6.508	13,419,616	+0.06(+0.94%)
Oct 20, 2008	6.363	6.488	6.278	6.447	13,814,744	+0.16(+2.62%)
Oct 17, 2008	6.174	6.369	6.105	6.282	20,010,684	-0.07(-1.02%)
Oct 16, 2008	5.920	6.363	5.721	6.347	17,808,570	+0.47(+8.08%)
Oct 15, 2008	6.389	6.428	5.851	5.873	19,369,056	-0.62(-9.55%)
Oct 14, 2008	6.670	6.731	6.311	6.493	22,189,804	+0.05(+0.74%)
Oct 13, 2008	6.332	6.445	6.224	6.445	12,701,945	+0.32(+5.24%)
Oct 10, 2008	5.808	6.376	5.448	6.124	23,011,716	+0.06(+0.96%)
Oct 09, 2008	6.482	6.807	6.014	6.066	23,716,752	-0.57(-8.59%)
Oct 08, 2008	6.410	6.911	6.291	6.636	17,383,508	+0.05(+0.79%)
Oct 07, 2008	7.104	7.219	6.568	6.584	14,176,316	-0.43(-6.09%)
Oct 06, 2008	7.019	7.058	6.566	7.011	21,103,926	-0.30(-4.06%)
Oct 03, 2008	7.561	7.630	7.251	7.307	12,327,213	-0.14(-1.89%)
Oct 02, 2008	7.903	7.971	7.407	7.448	15,265,936	-0.46(-5.81%)

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.