Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.992	2.995	2.957	2.968	1,448,639	-0.01(-0.24%)
Nov 26, 2003	2.981	2.981	2.926	2.975	4,805,179	-0.00(-0.13%)
Nov 25, 2003	2.961	2.992	2.950	2.979	6,371,295	+0.01(+0.20%)
Nov 24, 2003	2.919	2.973	2.911	2.973	7,095,305	+0.07(+2.52%)
Nov 21, 2003	2.849	2.921	2.851	2.900	6,413,056	+0.05(+1.77%)
Nov 20, 2003	2.804	2.867	2.784	2.849	9,045,225	+0.05(+1.92%)
Nov 19, 2003	2.823	2.826	2.786	2.796	7,719,450	-0.03(-1.09%)
Nov 18, 2003	2.788	2.928	2.784	2.826	12,929,864	-0.02(-0.82%)
Nov 17, 2003	2.860	2.882	2.806	2.850	6,432,215	-0.01(-0.27%)
Nov 14, 2003	2.923	2.982	2.836	2.857	5,453,448	-0.06(-2.04%)
Nov 13, 2003	2.936	2.939	2.872	2.917	8,331,993	-0.02(-0.72%)
Nov 12, 2003	2.902	2.946	2.898	2.938	5,040,527	+0.04(+1.27%)
Nov 11, 2003	2.875	2.928	2.867	2.901	5,580,254	+0.03(+0.89%)
Nov 10, 2003	2.882	2.906	2.855	2.876	6,520,748	-0.01(-0.19%)
Nov 07, 2003	2.916	2.966	2.877	2.881	6,119,529	-0.03(-1.06%)
Nov 06, 2003	2.819	2.985	2.817	2.912	21,449,916	+0.09(+3.13%)
Nov 05, 2003	2.806	2.838	2.768	2.824	7,822,999	+0.02(+0.66%)
Nov 04, 2003	2.817	2.845	2.799	2.805	6,498,654	-0.02(-0.80%)
Nov 03, 2003	2.719	2.847	2.715	2.828	9,047,301	+0.11(+4.19%)
Oct 31, 2003	2.729	2.751	2.686	2.714	6,242,089	-0.02(-0.60%)
Oct 30, 2003	2.751	2.784	2.719	2.731	7,731,641	-0.02(-0.75%)
Oct 29, 2003	2.806	2.839	2.744	2.751	15,788,585	-0.05(-1.78%)
Oct 28, 2003	2.769	2.819	2.763	2.801	9,048,104	+0.01(+0.23%)
Oct 27, 2003	2.785	2.826	2.777	2.794	4,479,730	+0.01(+0.37%)
Oct 24, 2003	2.774	2.788	2.732	2.784	7,414,535	-0.01(-0.23%)
Oct 23, 2003	2.768	2.811	2.733	2.791	13,223,233	+0.03(+1.02%)
Oct 22, 2003	2.795	2.801	2.755	2.763	12,605,817	-0.05(-1.66%)
Oct 21, 2003	2.874	2.887	2.805	2.809	10,792,800	-0.07(-2.50%)
Oct 20, 2003	2.811	2.893	2.804	2.881	11,569,314	+0.07(+2.43%)
Oct 17, 2003	2.878	2.902	2.812	2.813	3,885,681	-0.06(-2.17%)
Oct 16, 2003	2.853	2.878	2.839	2.875	2,687,847	+0.02(+0.78%)
Oct 15, 2003	2.914	2.914	2.826	2.853	6,003,853	-0.03(-1.20%)
Oct 14, 2003	2.841	2.896	2.828	2.888	4,379,734	+0.02(+0.70%)
Oct 13, 2003	2.817	2.871	2.809	2.868	4,681,761	+0.05(+1.79%)
Oct 10, 2003	2.850	2.855	2.813	2.817	4,256,362	-0.04(-1.37%)
Oct 09, 2003	2.786	2.880	2.786	2.856	14,959,346	+0.11(+4.09%)
Oct 08, 2003	2.747	2.755	2.706	2.744	6,439,321	+0.02(+0.80%)
Oct 07, 2003	2.690	2.757	2.669	2.722	7,390,318	+0.01(+0.50%)
Oct 06, 2003	2.711	2.727	2.692	2.709	4,918,391	-0.00(-0.14%)
Oct 03, 2003	2.668	2.720	2.663	2.713	5,034,879	+0.07(+2.81%)
Oct 02, 2003	2.606	2.655	2.580	2.638	5,759,619	+0.02(+0.95%)
Oct 01, 2003	2.520	2.623	2.512	2.614	6,115,773	+0.10(+3.99%)
Sep 30, 2003	2.533	2.590	2.510	2.513	9,583,263	-0.01(-0.51%)
Sep 29, 2003	2.567	2.570	2.482	2.526	7,899,553	-0.04(-1.42%)
Sep 26, 2003	2.583	2.604	2.548	2.563	5,258,404	-0.03(-1.17%)
Sep 25, 2003	2.612	2.655	2.589	2.593	7,254,126	-0.03(-1.12%)
Sep 24, 2003	2.652	2.663	2.611	2.622	8,300,283	-0.03(-1.12%)
Sep 23, 2003	2.619	2.669	2.610	2.652	5,271,813	+0.04(+1.39%)
Sep 22, 2003	2.657	2.665	2.609	2.616	4,389,342	-0.06(-2.35%)
Sep 19, 2003	2.722	2.722	2.655	2.679	9,746,302	-0.02(-0.64%)
Sep 18, 2003	2.666	2.698	2.641	2.696	5,310,649	+0.04(+1.63%)
Sep 17, 2003	2.698	2.731	2.643	2.653	5,975,345	-0.05(-1.81%)
Sep 16, 2003	2.625	2.703	2.624	2.701	5,285,814	+0.07(+2.57%)
Sep 15, 2003	2.625	2.653	2.610	2.634	4,209,322	+0.00(+0.16%)
Sep 12, 2003	2.625	2.638	2.557	2.629	5,483,839	-0.00(-0.04%)
Sep 11, 2003	2.568	2.649	2.563	2.630	5,993,277	+0.07(+2.56%)
Sep 10, 2003	2.560	2.622	2.558	2.565	5,395,241	-0.00(-0.11%)
Sep 09, 2003	2.649	2.651	2.565	2.567	7,140,435	-0.08(-3.15%)
Sep 08, 2003	2.643	2.657	2.614	2.651	3,882,617	+0.01(+0.27%)
Sep 05, 2003	2.722	2.727	2.633	2.644	3,959,826	-0.07(-2.71%)
Sep 04, 2003	2.785	2.790	2.692	2.718	15,142,854	-0.07(-2.68%)
Sep 03, 2003	2.795	2.823	2.766	2.792	11,216,860	+0.00(+0.10%)

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.