Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2005	6.356	6.380	6.061	6.090	8,121,970	-0.23(-3.57%)
Mar 31, 2005	6.363	6.363	6.276	6.315	3,583,392	-0.02(-0.38%)
Mar 30, 2005	6.306	6.369	6.183	6.339	3,984,200	+0.07(+1.07%)
Mar 29, 2005	6.228	6.300	6.196	6.272	4,622,889	+0.04(+0.63%)
Mar 28, 2005	6.129	6.285	6.119	6.233	2,964,415	+0.10(+1.70%)
Mar 24, 2005	6.057	6.185	6.051	6.129	4,264,299	+0.06(+1.00%)
Mar 23, 2005	5.988	6.090	5.977	6.068	5,424,589	+0.06(+0.97%)
Mar 22, 2005	5.953	6.109	5.953	6.009	4,947,891	+0.01(+0.18%)
Mar 21, 2005	6.059	6.077	5.957	5.999	4,090,213	-0.06(-1.00%)
Mar 18, 2005	6.187	6.209	5.960	6.059	11,858,803	-0.14(-2.27%)
Mar 17, 2005	6.274	6.295	6.176	6.200	3,799,552	-0.08(-1.31%)
Mar 16, 2005	6.386	6.506	6.246	6.282	6,794,502	-0.19(-2.91%)
Mar 15, 2005	6.447	6.607	6.402	6.471	4,782,324	+0.00(+0.00%)
Mar 14, 2005	6.393	6.475	6.341	6.471	2,705,451	+0.09(+1.43%)
Mar 11, 2005	6.480	6.497	6.369	6.380	5,021,224	-0.09(-1.44%)
Mar 10, 2005	6.503	6.534	6.371	6.473	3,678,487	-0.03(-0.47%)
Mar 09, 2005	6.532	6.553	6.471	6.503	3,360,448	-0.03(-0.40%)
Mar 08, 2005	6.562	6.657	6.514	6.529	2,928,995	-0.05(-0.72%)
Mar 07, 2005	6.584	6.662	6.564	6.577	6,589,748	-0.01(-0.20%)
Mar 04, 2005	6.588	6.798	6.566	6.590	10,216,397	+0.09(+1.40%)
Mar 03, 2005	6.295	6.532	6.285	6.499	21,949,022	+0.26(+4.24%)
Mar 02, 2005	6.124	6.272	6.061	6.235	7,372,483	+0.11(+1.88%)

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.