Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.94	14.29	13.88	14.20	6,194,565	+0.14(+1.01%)
Nov 29, 2010	14.24	14.30	13.90	14.05	5,787,636	-0.31(-2.19%)
Nov 26, 2010	14.25	14.37	14.23	14.37	1,593,404	+0.02(+0.14%)
Nov 24, 2010	14.08	14.35	14.35	14.35	4,407,397	+0.32(+2.28%)
Nov 23, 2010	14.04	14.24	13.96	14.03	6,977,434	-0.15(-1.08%)
Nov 22, 2010	13.95	14.22	13.79	14.18	6,878,221	+0.17(+1.20%)
Nov 19, 2010	13.85	14.02	13.76	14.01	6,681,514	+0.13(+0.95%)
Nov 18, 2010	14.09	14.23	13.58	13.88	18,664,872	-0.43(-2.98%)
Nov 17, 2010	13.94	14.37	13.89	14.31	10,472,461	+0.40(+2.88%)
Nov 16, 2010	13.86	14.12	13.75	13.91	6,888,587	-0.01(-0.09%)
Nov 15, 2010	14.08	14.11	13.91	13.92	4,371,162	-0.06(-0.41%)
Nov 12, 2010	14.05	14.16	13.93	13.98	4,893,936	-0.15(-1.07%)
Nov 11, 2010	13.93	14.18	13.84	14.13	5,360,707	+0.11(+0.75%)
Nov 10, 2010	13.78	14.03	13.78	14.02	6,825,025	+0.26(+1.92%)
Nov 09, 2010	14.03	14.03	13.70	13.76	5,732,643	-0.21(-1.49%)
Nov 08, 2010	13.98	14.02	13.75	13.97	7,651,200	-0.09(-0.64%)
Nov 05, 2010	13.89	14.09	13.85	14.06	6,486,170	+0.14(+0.97%)
Nov 04, 2010	13.44	14.05	13.44	13.92	12,978,972	+0.69(+5.19%)
Nov 03, 2010	13.30	13.37	13.10	13.23	11,269,248	-0.11(-0.82%)
Nov 02, 2010	13.15	13.35	13.10	13.34	9,766,349	+0.31(+2.35%)
Nov 01, 2010	12.96	13.09	12.93	13.04	6,893,286	+0.13(+1.02%)
Oct 29, 2010	12.76	12.94	12.69	12.91	5,747,991	+0.14(+1.06%)
Oct 28, 2010	12.89	12.93	12.62	12.77	5,625,514	-0.05(-0.39%)
Oct 27, 2010	12.69	12.84	12.62	12.82	8,015,522	+0.04(+0.31%)
Oct 25, 2010	12.66	12.89	12.63	12.78	5,854,338	+0.18(+1.39%)
Oct 22, 2010	12.60	12.68	12.49	12.61	3,610,437	+0.03(+0.24%)
Oct 21, 2010	12.57	12.75	12.48	12.58	8,099,478	+0.06(+0.49%)
Oct 20, 2010	12.43	12.57	12.42	12.51	5,593,868	+0.15(+1.19%)
Oct 19, 2010	12.39	12.48	12.30	12.37	7,626,757	-0.12(-1.00%)
Oct 18, 2010	12.43	12.57	12.36	12.49	6,020,386	+0.07(+0.55%)
Oct 15, 2010	12.30	12.44	12.16	12.43	8,238,162	+0.18(+1.48%)
Oct 14, 2010	12.20	12.32	12.16	12.24	5,499,162	+0.04(+0.32%)
Oct 13, 2010	12.36	12.36	12.11	12.20	6,582,485	-0.09(-0.69%)
Oct 12, 2010	12.23	12.35	12.13	12.29	6,917,222	+0.02(+0.14%)
Oct 11, 2010	12.18	12.32	12.13	12.27	6,686,410	+0.08(+0.63%)
Oct 08, 2010	12.12	12.34	12.08	12.20	7,986,115	+0.07(+0.58%)
Oct 07, 2010	12.21	12.39	12.05	12.13	16,285,692	+0.24(+2.03%)
Oct 06, 2010	11.82	11.88	11.66	11.88	14,826,863	+0.01(+0.11%)
Oct 05, 2010	11.98	12.02	11.68	11.87	13,679,101	-0.04(-0.35%)
Oct 04, 2010	11.98	12.02	11.80	11.91	8,768,203	-0.12(-1.04%)
Oct 01, 2010	12.07	12.13	11.95	12.04	7,838,629	+0.08(+0.66%)
Sep 30, 2010	12.23	12.30	11.84	11.96	10,993,863	-0.22(-1.80%)
Sep 29, 2010	12.23	12.27	12.11	12.18	7,507,420	-0.11(-0.87%)
Sep 28, 2010	12.18	12.36	12.03	12.29	12,284,803	+0.16(+1.30%)
Sep 27, 2010	12.31	12.33	12.09	12.13	6,438,101	-0.22(-1.79%)
Sep 24, 2010	12.32	12.39	12.23	12.35	5,961,422	+0.12(+0.98%)
Sep 23, 2010	11.94	12.28	11.90	12.23	9,363,991	+0.23(+1.88%)
Sep 22, 2010	11.82	12.04	11.71	12.00	8,868,111	+0.21(+1.80%)
Sep 21, 2010	11.85	11.92	11.66	11.79	7,349,051	-0.14(-1.17%)
Sep 20, 2010	11.82	11.98	11.71	11.93	6,340,772	+0.14(+1.15%)
Sep 17, 2010	11.87	11.88	11.72	11.80	6,997,435	-0.03(-0.29%)
Sep 15, 2010	11.64	11.86	11.64	11.83	7,239,596	+0.09(+0.77%)
Sep 14, 2010	11.59	11.80	11.55	11.74	5,245,858	+0.16(+1.36%)
Sep 13, 2010	11.48	11.60	11.46	11.58	3,715,546	+0.17(+1.50%)
Sep 10, 2010	11.35	11.45	11.30	11.41	4,708,532	+0.09(+0.77%)
Sep 09, 2010	11.43	11.47	11.27	11.32	4,593,267	-0.00(-0.04%)
Sep 08, 2010	11.32	11.43	11.30	11.33	5,016,806	+0.04(+0.37%)
Sep 07, 2010	11.47	11.50	11.26	11.29	5,735,687	-0.22(-1.94%)
Sep 03, 2010	11.58	11.60	11.40	11.51	5,547,596	+0.09(+0.77%)
Sep 02, 2010	11.25	11.47	11.18	11.42	8,691,199	+0.24(+2.15%)

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.