Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	4.958	5.145	4.958	5.136	8,240,461	+0.16(+3.22%)
Sep 29, 2005	4.898	4.976	4.841	4.976	8,600,330	+0.05(+1.10%)
Sep 28, 2005	5.095	5.114	4.895	4.921	9,136,596	-0.19(-3.65%)
Sep 27, 2005	5.108	5.149	5.080	5.108	4,196,766	-0.01(-0.13%)
Sep 26, 2005	5.015	5.164	5.015	5.114	11,926,253	+0.14(+2.88%)
Sep 23, 2005	4.971	5.077	4.963	4.971	8,886,339	-0.10(-2.05%)
Sep 22, 2005	5.075	5.151	4.973	5.075	13,336,145	+0.05(+0.99%)
Sep 21, 2005	4.969	5.104	4.928	5.025	10,503,541	+0.00(+0.09%)
Sep 20, 2005	5.145	5.190	4.965	5.021	9,224,004	-0.15(-2.81%)
Sep 19, 2005	5.244	5.264	5.140	5.166	11,161,565	-0.10(-1.81%)
Sep 16, 2005	5.266	5.309	5.249	5.262	9,098,001	-0.03(-0.57%)
Sep 15, 2005	5.298	5.307	5.273	5.292	7,198,416	+0.01(+0.25%)
Sep 14, 2005	5.288	5.309	5.277	5.279	6,726,978	-0.01(-0.20%)
Sep 13, 2005	5.327	5.335	5.283	5.290	5,799,663	-0.03(-0.65%)
Sep 12, 2005	5.351	5.370	5.318	5.325	3,544,242	-0.06(-1.09%)
Sep 09, 2005	5.361	5.398	5.357	5.383	3,933,593	+0.02(+0.44%)
Sep 08, 2005	5.379	5.418	5.353	5.359	4,301,625	-0.05(-0.96%)
Sep 07, 2005	5.418	5.418	5.346	5.411	5,436,149	+0.02(+0.36%)
Sep 06, 2005	5.320	5.429	5.303	5.392	4,649,552	+0.10(+1.80%)
Sep 02, 2005	5.286	5.357	5.229	5.296	6,101,911	+0.03(+0.66%)
Sep 01, 2005	5.407	5.502	5.221	5.262	14,627,943	-0.12(-2.22%)
Aug 31, 2005	5.344	5.400	5.286	5.381	7,797,684	+0.05(+0.85%)
Aug 30, 2005	5.385	5.390	5.288	5.335	7,027,902	-0.05(-0.85%)
Aug 29, 2005	5.357	5.390	5.301	5.381	2,677,437	+0.01(+0.24%)
Aug 26, 2005	5.390	5.418	5.357	5.368	7,645,821	-0.03(-0.52%)
Aug 25, 2005	5.377	5.426	5.368	5.396	6,829,641	+0.01(+0.20%)
Aug 24, 2005	5.396	5.465	5.359	5.385	10,877,821	+0.00(+0.04%)
Aug 23, 2005	5.409	5.424	5.381	5.383	5,303,252	-0.02(-0.28%)
Aug 22, 2005	5.385	5.429	5.370	5.398	6,364,622	+0.02(+0.32%)
Aug 19, 2005	5.405	5.459	5.351	5.381	8,283,126	-0.01(-0.20%)
Aug 18, 2005	5.561	5.563	5.325	5.392	15,697,186	-0.20(-3.57%)
Aug 17, 2005	5.418	5.903	5.357	5.591	26,278,536	+0.06(+1.06%)
Aug 16, 2005	5.730	5.730	5.429	5.533	8,820,754	-0.21(-3.70%)
Aug 15, 2005	5.775	5.808	5.682	5.745	4,124,771	-0.06(-1.08%)
Aug 12, 2005	5.760	5.855	5.734	5.808	3,896,742	+0.01(+0.15%)
Aug 11, 2005	5.851	5.864	5.747	5.799	2,568,507	-0.04(-0.67%)
Aug 10, 2005	5.760	5.914	5.760	5.838	5,280,027	+0.08(+1.39%)
Aug 09, 2005	5.706	5.799	5.704	5.758	4,620,974	+0.05(+0.95%)
Aug 08, 2005	5.695	5.821	5.682	5.704	6,994,650	+0.06(+1.00%)
Aug 05, 2005	5.743	5.743	5.634	5.647	5,477,337	-0.10(-1.81%)
Aug 04, 2005	5.530	5.803	5.424	5.751	13,327,746	+0.01(+0.19%)
Aug 03, 2005	5.797	5.810	5.717	5.741	4,792,914	-0.08(-1.41%)
Aug 02, 2005	5.803	5.836	5.773	5.823	5,085,296	+0.01(+0.15%)
Aug 01, 2005	5.745	5.832	5.699	5.814	7,199,496	+0.07(+1.25%)
Jul 29, 2005	5.732	5.786	5.721	5.743	8,384,418	-0.02(-0.26%)
Jul 28, 2005	5.790	5.819	5.738	5.758	5,463,102	-0.04(-0.71%)
Jul 27, 2005	5.775	5.823	5.721	5.799	6,066,573	+0.02(+0.38%)
Jul 26, 2005	5.786	5.819	5.721	5.777	5,822,431	+0.00(+0.00%)
Jul 25, 2005	5.786	5.849	5.738	5.777	3,963,684	-0.02(-0.26%)
Jul 22, 2005	5.784	5.832	5.764	5.793	4,407,366	+0.02(+0.30%)
Jul 21, 2005	5.819	5.851	5.764	5.775	6,416,470	-0.06(-0.97%)
Jul 20, 2005	5.894	5.916	5.819	5.832	6,048,023	-0.07(-1.10%)
Jul 19, 2005	5.927	5.944	5.862	5.897	7,993,826	-0.00(-0.04%)
Jul 18, 2005	5.899	5.970	5.879	5.899	3,090,201	-0.01(-0.15%)
Jul 15, 2005	5.934	5.934	5.866	5.907	10,105,109	+0.03(+0.55%)
Jul 14, 2005	5.910	5.910	5.832	5.875	10,423,074	+0.03(+0.56%)
Jul 13, 2005	5.923	6.020	5.819	5.842	6,754,079	-0.10(-1.75%)
Jul 12, 2005	6.003	6.035	5.934	5.947	4,835,884	-0.04(-0.65%)
Jul 11, 2005	5.986	6.012	5.897	5.986	6,857,775	-0.00(-0.07%)
Jul 08, 2005	5.884	5.992	5.877	5.990	8,154,848	+0.08(+1.39%)
Jul 07, 2005	6.178	6.178	5.827	5.907	19,064,418	-0.42(-6.61%)
Jul 06, 2005	6.393	6.417	6.298	6.326	5,204,724	-0.08(-1.29%)
Jul 05, 2005	6.176	6.432	6.176	6.408	4,142,412	+0.19(+3.07%)

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.