Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.378	6.438	6.252	6.265	5,451,086	-0.11(-1.77%)
Jun 29, 2005	6.295	6.402	6.285	6.378	3,158,689	+0.07(+1.13%)
Jun 28, 2005	6.220	6.339	6.211	6.306	3,130,001	+0.08(+1.36%)
Jun 27, 2005	6.191	6.256	6.168	6.222	2,605,585	+0.04(+0.67%)
Jun 24, 2005	6.287	6.334	6.172	6.181	4,329,557	-0.10(-1.66%)
Jun 23, 2005	6.393	6.436	6.282	6.285	4,347,313	-0.06(-0.99%)
Jun 22, 2005	6.352	6.393	6.280	6.347	3,268,098	+0.06(+1.00%)
Jun 21, 2005	6.289	6.389	6.243	6.285	5,507,493	-0.04(-0.58%)
Jun 20, 2005	6.367	6.399	6.291	6.321	2,612,359	-0.11(-1.65%)
Jun 17, 2005	6.469	6.612	6.358	6.428	7,111,682	-0.04(-0.67%)
Jun 16, 2005	6.395	6.471	6.354	6.471	2,058,668	+0.04(+0.67%)
Jun 15, 2005	6.486	6.486	6.343	6.428	3,040,305	-0.01(-0.17%)
Jun 14, 2005	6.464	6.503	6.430	6.438	4,420,023	-0.03(-0.54%)
Jun 13, 2005	6.417	6.501	6.391	6.473	2,959,432	+0.06(+0.88%)
Jun 10, 2005	6.415	6.432	6.334	6.417	4,621,108	+0.02(+0.27%)
Jun 09, 2005	6.328	6.454	6.287	6.399	4,439,782	+0.10(+1.58%)
Jun 08, 2005	6.406	6.493	6.291	6.300	5,499,464	-0.11(-1.76%)
Jun 07, 2005	6.395	6.516	6.393	6.412	5,200,349	-0.02(-0.27%)
Jun 06, 2005	6.350	6.447	6.350	6.430	3,722,827	+0.07(+1.06%)
Jun 03, 2005	6.384	6.436	6.339	6.363	4,264,631	-0.04(-0.58%)
Jun 02, 2005	6.211	6.551	6.209	6.399	15,013,570	+0.14(+2.25%)
Jun 01, 2005	6.111	6.285	6.070	6.259	5,777,860	+0.15(+2.45%)
May 31, 2005	6.137	6.170	6.059	6.109	5,256,710	-0.05(-0.77%)
May 27, 2005	6.068	6.181	6.027	6.157	3,507,317	+0.11(+1.76%)
May 26, 2005	6.016	6.074	6.003	6.051	3,134,043	+0.03(+0.58%)
May 25, 2005	6.046	6.090	6.007	6.016	7,536,324	-0.04(-0.72%)
May 24, 2005	6.109	6.111	6.016	6.059	3,696,654	-0.03(-0.53%)
May 23, 2005	5.955	6.118	5.955	6.092	3,810,101	+0.09(+1.48%)
May 20, 2005	5.966	6.027	5.938	6.003	5,789,922	+0.00(+0.04%)
May 19, 2005	5.920	6.038	5.916	6.001	4,604,874	+0.03(+0.54%)
May 18, 2005	5.977	5.992	5.795	5.968	7,083,677	+0.17(+2.99%)
May 17, 2005	5.580	5.797	5.572	5.795	4,611,616	+0.16(+2.93%)
May 16, 2005	5.509	5.676	5.448	5.630	4,733,604	+0.12(+2.20%)
May 13, 2005	5.617	5.628	5.418	5.509	6,752,072	-0.09(-1.55%)
May 12, 2005	5.595	5.689	5.524	5.595	6,225,837	-0.01(-0.12%)
May 11, 2005	5.663	5.741	5.489	5.602	6,392,364	-0.08(-1.37%)
May 10, 2005	5.628	5.680	5.567	5.680	4,367,201	+0.00(+0.00%)
May 09, 2005	5.710	5.725	5.613	5.680	5,431,114	-0.02(-0.30%)
May 06, 2005	5.821	5.897	5.639	5.697	9,166,456	-0.04(-0.64%)
May 05, 2005	5.634	5.836	5.533	5.734	14,169,292	-0.17(-2.83%)
May 04, 2005	5.851	5.962	5.825	5.901	4,589,056	+0.05(+0.85%)
May 03, 2005	5.790	5.944	5.790	5.851	11,272,386	+0.03(+0.60%)
May 02, 2005	5.823	5.912	5.730	5.816	3,720,811	+0.03(+0.45%)
Apr 29, 2005	5.788	5.851	5.652	5.790	5,273,761	-0.02(-0.34%)
Apr 28, 2005	5.894	5.951	5.795	5.810	3,327,685	-0.14(-2.40%)
Apr 27, 2005	5.907	6.027	5.873	5.953	2,992,278	+0.06(+0.96%)
Apr 26, 2005	5.873	6.042	5.851	5.897	4,088,164	-0.03(-0.44%)
Apr 25, 2005	5.925	6.022	5.858	5.923	6,720,550	+0.01(+0.18%)
Apr 22, 2005	6.051	6.079	5.853	5.912	4,495,498	-0.21(-3.43%)
Apr 21, 2005	5.903	6.150	5.903	6.122	6,300,370	+0.23(+3.97%)
Apr 20, 2005	5.953	6.005	5.851	5.888	5,867,925	-0.10(-1.70%)
Apr 19, 2005	6.009	6.044	5.927	5.990	4,008,495	-0.00(-0.07%)
Apr 18, 2005	5.960	6.079	5.960	5.994	5,037,403	+0.02(+0.40%)
Apr 15, 2005	6.009	6.183	5.938	5.970	9,034,907	-0.09(-1.43%)
Apr 14, 2005	6.235	6.347	6.042	6.057	6,648,749	-0.16(-2.58%)
Apr 13, 2005	6.280	6.306	6.204	6.217	5,047,209	-0.05(-0.73%)
Apr 12, 2005	6.072	6.280	6.068	6.263	6,172,249	+0.16(+2.59%)
Apr 11, 2005	6.150	6.187	6.038	6.105	3,948,664	-0.06(-0.98%)
Apr 08, 2005	6.317	6.317	6.157	6.165	2,635,694	-0.11(-1.83%)
Apr 07, 2005	6.178	6.317	6.074	6.280	5,199,777	+0.09(+1.47%)
Apr 06, 2005	6.267	6.293	6.129	6.189	3,029,193	-0.04(-0.66%)
Apr 05, 2005	6.133	6.261	6.116	6.230	2,352,181	+0.09(+1.41%)
Apr 04, 2005	6.083	6.172	6.033	6.144	4,358,960	+0.05(+0.89%)

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.