Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.08	30.31	29.99	30.10	2,701,487	+0.15(+0.50%)
Jun 27, 2014	30.03	30.11	29.85	29.95	3,261,170	-0.10(-0.32%)
Jun 26, 2014	30.15	30.21	29.79	30.04	4,241,966	-0.15(-0.48%)
Jun 25, 2014	30.46	30.52	30.11	30.19	3,071,559	-0.20(-0.64%)
Jun 24, 2014	30.81	30.83	30.36	30.38	3,080,616	-0.56(-1.79%)
Jun 23, 2014	30.86	30.96	30.69	30.94	3,237,428	+0.02(+0.06%)
Jun 20, 2014	31.01	31.21	30.89	30.92	5,368,174	+0.05(+0.16%)
Jun 19, 2014	31.04	31.13	30.79	30.87	2,889,815	-0.14(-0.44%)
Jun 18, 2014	30.68	31.08	30.63	31.01	3,175,890	+0.41(+1.32%)
Jun 17, 2014	30.47	30.68	30.38	30.60	2,452,729	+0.13(+0.43%)
Jun 16, 2014	30.45	30.55	30.34	30.47	2,967,246	-0.08(-0.25%)
Jun 13, 2014	30.38	30.58	30.27	30.55	3,058,577	+0.15(+0.51%)
Jun 12, 2014	30.60	30.60	30.28	30.39	3,762,081	-0.28(-0.92%)
Jun 11, 2014	30.79	30.80	30.43	30.67	3,447,359	-0.13(-0.41%)
Jun 10, 2014	31.24	31.27	30.79	30.80	3,579,370	-0.64(-2.03%)
Jun 06, 2014	31.34	31.49	31.20	31.44	2,330,846	+0.26(+0.85%)
Jun 05, 2014	31.08	31.26	30.63	31.17	3,199,253	+0.04(+0.12%)
Jun 04, 2014	30.82	31.14	30.80	31.14	2,194,211	+0.18(+0.59%)
Jun 03, 2014	30.92	31.04	30.79	30.96	2,121,580	-0.06(-0.19%)
Jun 02, 2014	31.07	31.17	30.80	31.02	3,746,836	-0.05(-0.15%)
May 30, 2014	30.86	31.17	30.75	31.06	4,006,145	+0.31(+1.02%)
May 29, 2014	30.74	30.75	30.43	30.75	4,717,778	+0.13(+0.42%)
May 28, 2014	31.06	31.07	30.57	30.62	5,702,088	-0.37(-1.20%)
May 27, 2014	32.03	32.03	30.61	30.99	6,516,332	-0.25(-0.80%)
May 23, 2014	31.12	31.24	31.24	31.24	22,311,896	+0.30(+0.97%)
May 22, 2014	30.90	31.19	30.76	30.94	2,615,401	+0.05(+0.16%)
May 21, 2014	30.43	31.10	30.43	30.89	5,328,893	+0.44(+1.45%)
May 20, 2014	30.77	30.87	30.37	30.45	6,725,272	-0.95(-3.03%)
May 19, 2014	31.50	31.56	31.33	31.41	2,643,466	-0.15(-0.46%)
May 16, 2014	31.11	31.57	31.11	31.55	3,212,771	+0.50(+1.62%)
May 15, 2014	31.36	31.36	30.75	31.05	4,423,300	-0.27(-0.86%)
May 14, 2014	31.37	31.55	31.26	31.32	3,277,071	-0.06(-0.20%)
May 13, 2014	31.50	31.64	31.36	31.38	3,471,449	-0.23(-0.73%)
May 12, 2014	31.40	31.81	31.40	31.61	3,014,153	+0.23(+0.74%)
May 09, 2014	31.31	31.44	31.07	31.38	3,740,657	+0.05(+0.14%)
May 08, 2014	30.86	31.44	30.81	31.33	4,510,947	+0.58(+1.87%)
May 07, 2014	30.67	30.80	30.50	30.76	3,337,932	+0.06(+0.19%)
May 06, 2014	30.69	30.86	30.64	30.70	6,669,182	-0.19(-0.62%)
May 05, 2014	30.82	31.08	30.71	30.89	1,786,981	-0.14(-0.45%)
May 02, 2014	31.29	31.48	30.99	31.03	2,261,175	-0.07(-0.22%)
May 01, 2014	30.98	31.34	30.75	31.10	2,573,618	+0.20(+0.66%)
Apr 30, 2014	31.03	31.10	30.74	30.89	3,441,582	-0.22(-0.70%)
Apr 29, 2014	31.16	31.27	30.79	31.11	2,825,106	+0.13(+0.42%)
Apr 28, 2014	30.93	31.10	30.68	30.98	4,980,609	+0.23(+0.74%)
Apr 25, 2014	30.97	31.09	30.74	30.75	4,512,426	-0.30(-0.96%)
Apr 24, 2014	31.21	31.33	31.05	31.05	3,131,175	-0.05(-0.15%)
Apr 23, 2014	31.37	31.49	31.05	31.10	3,556,939	-0.25(-0.78%)
Apr 22, 2014	31.39	31.62	31.25	31.34	2,422,226	+0.02(+0.06%)
Apr 21, 2014	31.41	31.66	31.30	31.32	2,483,629	+0.02(+0.06%)
Apr 17, 2014	31.46	31.31	31.31	31.31	4,950,021	-0.18(-0.58%)
Apr 16, 2014	31.62	31.75	31.43	31.49	1,805,849	+0.11(+0.36%)
Apr 15, 2014	31.59	31.76	31.16	31.37	3,181,994	-0.06(-0.19%)
Apr 14, 2014	31.56	31.72	31.25	31.43	3,151,302	+0.10(+0.32%)
Apr 11, 2014	31.58	31.59	31.18	31.33	3,694,963	-0.37(-1.16%)
Apr 10, 2014	32.34	32.47	31.61	31.70	3,478,711	-0.72(-2.21%)
Apr 09, 2014	32.58	32.67	32.19	32.42	2,507,729	-0.10(-0.29%)
Apr 08, 2014	32.00	32.59	31.84	32.51	2,689,876	+0.40(+1.24%)
Apr 07, 2014	32.76	32.93	32.03	32.11	2,901,062	-0.73(-2.22%)
Apr 04, 2014	33.42	33.48	32.80	32.84	2,553,245	-0.47(-1.42%)
Apr 03, 2014	33.42	33.71	33.22	33.32	2,128,460	-0.04(-0.11%)
Apr 02, 2014	33.03	33.50	33.01	33.35	4,120,962	+0.27(+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.