Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.189	2.291	2.187	2.287	6,882,024	+0.10(+4.56%)
May 29, 2003	2.229	2.247	2.178	2.188	5,847,460	-0.03(-1.34%)
May 28, 2003	2.185	2.240	2.183	2.217	6,202,774	+0.03(+1.41%)
May 27, 2003	2.159	2.193	2.105	2.187	5,109,144	+0.02(+0.70%)
May 23, 2003	2.173	2.173	2.138	2.171	5,948,055	-0.01(-0.33%)
May 22, 2003	2.150	2.213	2.129	2.178	12,266,192	+0.03(+1.54%)
May 21, 2003	2.150	2.183	2.118	2.145	13,743,746	-0.00(-0.03%)
May 20, 2003	2.151	2.187	2.126	2.146	19,761,942	+0.01(+0.69%)
May 19, 2003	2.124	2.150	2.108	2.131	16,803,142	-0.01(-0.38%)
May 16, 2003	2.181	2.181	2.117	2.139	11,499,266	-0.04(-2.03%)
May 15, 2003	2.232	2.236	2.168	2.184	12,866,073	-0.03(-1.56%)
May 14, 2003	2.271	2.278	2.201	2.219	8,435,256	-0.05(-2.27%)
May 13, 2003	2.294	2.305	2.264	2.270	12,528,294	-0.05(-1.99%)
May 12, 2003	2.165	2.317	2.161	2.316	22,175,310	+0.14(+6.63%)
May 09, 2003	2.187	2.189	2.136	2.172	7,153,992	+0.01(+0.35%)
May 08, 2003	2.048	2.207	2.045	2.164	27,991,392	+0.11(+5.55%)
May 07, 2003	2.089	2.091	2.031	2.051	13,317,369	-0.04(-1.89%)
May 06, 2003	2.080	2.117	2.078	2.090	18,546,490	+0.01(+0.55%)
May 05, 2003	2.048	2.093	2.024	2.079	18,553,872	+0.02(+1.18%)
May 02, 2003	1.993	2.057	1.992	2.054	15,114,244	+0.05(+2.49%)
May 01, 2003	2.034	2.040	1.988	2.005	18,719,070	-0.05(-2.35%)
Apr 30, 2003	2.028	2.067	1.999	2.053	13,287,836	+0.02(+1.15%)
Apr 29, 2003	2.015	2.051	1.985	2.029	10,358,569	+0.02(+0.89%)
Apr 28, 2003	1.986	2.039	1.980	2.012	13,000,816	+0.03(+1.45%)
Apr 25, 2003	1.993	2.001	1.968	1.983	10,551,454	-0.02(-0.81%)
Apr 24, 2003	2.002	2.015	1.982	1.999	8,045,795	-0.02(-0.75%)
Apr 23, 2003	2.045	2.048	1.982	2.014	8,929,005	-0.04(-1.90%)
Apr 22, 2003	1.959	2.068	1.940	2.053	14,829,070	+0.09(+4.38%)
Apr 21, 2003	1.994	1.995	1.951	1.967	13,178,934	-0.03(-1.71%)
Apr 17, 2003	2.007	2.021	1.990	2.001	9,566,725	+0.00(+0.14%)
Apr 16, 2003	2.049	2.055	1.989	1.999	9,728,232	-0.03(-1.55%)
Apr 15, 2003	2.013	2.047	2.005	2.030	8,206,378	+0.00(+0.19%)
Apr 14, 2003	1.959	2.032	1.932	2.026	12,415,701	+0.00(+0.08%)
Apr 11, 2003	2.078	2.091	2.015	2.025	9,205,873	-0.04(-1.94%)
Apr 10, 2003	1.966	2.067	1.958	2.065	12,795,010	+0.08(+4.15%)
Apr 09, 2003	2.024	2.052	1.976	1.982	9,676,549	-0.05(-2.45%)
Apr 08, 2003	2.046	2.046	2.001	2.032	6,665,144	-0.02(-0.74%)
Apr 07, 2003	2.111	2.139	2.042	2.047	10,227,518	-0.00(-0.03%)
Apr 04, 2003	2.061	2.103	2.037	2.048	6,814,653	-0.01(-0.45%)
Apr 03, 2003	2.059	2.087	2.039	2.057	5,286,340	+0.02(+0.82%)
Apr 02, 2003	2.016	2.053	2.015	2.040	6,268,300	+0.06(+3.18%)
Apr 01, 2003	1.998	2.008	1.928	1.977	9,893,430	+0.02(+1.08%)
Mar 31, 2003	1.944	1.979	1.896	1.956	10,941,506	-0.02(-0.96%)
Mar 28, 2003	2.030	2.059	1.969	1.975	6,731,953	-0.06(-2.98%)
Mar 27, 2003	2.018	2.072	2.005	2.036	9,254,002	-0.00(-0.08%)
Mar 26, 2003	2.094	2.107	2.033	2.038	11,622,399	-0.05(-2.56%)
Mar 25, 2003	2.051	2.108	2.050	2.091	6,008,080	+0.04(+2.06%)
Mar 24, 2003	2.074	2.098	2.037	2.049	10,739,466	-0.07(-3.27%)
Mar 21, 2003	2.099	2.127	2.053	2.118	8,886,579	+0.06(+2.79%)
Mar 20, 2003	1.989	2.078	1.963	2.061	14,335,413	+0.10(+5.14%)
Mar 19, 2003	2.033	2.064	1.929	1.960	15,913,600	-0.06(-3.13%)
Mar 18, 2003	1.990	2.033	1.988	2.024	14,757,222	+0.02(+1.14%)
Mar 17, 2003	1.918	2.008	1.883	2.001	13,994,847	+0.04(+2.24%)
Mar 14, 2003	1.948	1.996	1.922	1.957	15,872,448	+0.02(+0.84%)
Mar 13, 2003	1.842	1.948	1.827	1.941	13,634,844	+0.13(+7.15%)
Mar 12, 2003	1.832	1.842	1.777	1.811	10,404,464	-0.03(-1.44%)
Mar 11, 2003	1.838	1.885	1.832	1.838	11,592,479	+0.01(+0.41%)
Mar 10, 2003	1.847	1.873	1.827	1.830	9,145,885	-0.02(-1.03%)
Mar 07, 2003	1.778	1.869	1.765	1.849	7,971,594	+0.06(+3.52%)
Mar 06, 2003	1.813	1.869	1.780	1.786	15,193,613	-0.03(-1.46%)
Mar 05, 2003	1.793	1.818	1.772	1.813	16,338,002	+0.01(+0.45%)
Mar 04, 2003	1.858	1.875	1.797	1.805	9,308,315	-0.06(-3.00%)

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.