Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.383	5.503	5.377	5.394	4,582,567	-0.00(-0.08%)
Jul 28, 2006	5.359	5.461	5.333	5.398	4,628,133	+0.09(+1.67%)
Jul 27, 2006	5.529	5.542	5.310	5.310	4,274,958	-0.17(-3.09%)
Jul 26, 2006	5.520	5.555	5.477	5.479	3,615,447	-0.08(-1.37%)
Jul 25, 2006	5.416	5.572	5.375	5.555	3,656,002	+0.14(+2.52%)
Jul 24, 2006	5.301	5.472	5.323	5.418	4,280,440	+0.12(+2.21%)
Jul 21, 2006	5.323	5.381	5.277	5.301	4,098,043	-0.05(-0.97%)
Jul 20, 2006	5.459	5.496	5.351	5.353	2,363,909	-0.13(-2.45%)
Jul 19, 2006	5.422	5.533	5.414	5.487	4,276,333	+0.07(+1.36%)
Jul 18, 2006	5.490	5.494	5.342	5.414	4,834,575	-0.08(-1.42%)
Jul 17, 2006	5.346	5.511	5.336	5.492	3,927,002	+0.17(+3.26%)
Jul 14, 2006	5.438	5.468	5.318	5.318	5,311,315	-0.14(-2.58%)
Jul 13, 2006	5.542	5.591	5.444	5.459	4,701,412	-0.10(-1.79%)
Jul 12, 2006	5.663	5.685	5.542	5.559	4,946,636	-0.13(-2.21%)
Jul 11, 2006	5.561	5.685	5.505	5.685	6,776,474	+0.10(+1.82%)
Jul 10, 2006	5.578	5.622	5.535	5.583	3,411,474	+0.03(+0.47%)
Jul 07, 2006	5.607	5.626	5.535	5.557	4,985,419	-0.07(-1.31%)
Jul 06, 2006	5.823	5.893	5.498	5.630	17,851,614	-0.16(-2.73%)
Jul 05, 2006	6.001	6.042	5.760	5.789	7,648,794	-0.22(-3.68%)
Jul 03, 2006	6.072	6.135	5.958	6.010	3,682,026	-0.07(-1.14%)
Jun 30, 2006	6.181	6.231	6.079	6.079	5,619,593	-0.06(-0.92%)
Jun 29, 2006	5.992	6.135	5.934	6.135	4,626,712	+0.20(+3.32%)
Jun 28, 2006	5.897	5.958	5.856	5.938	3,534,818	+0.06(+1.03%)
Jun 27, 2006	6.001	6.001	5.860	5.877	3,222,719	-0.10(-1.63%)
Jun 26, 2006	5.899	6.014	5.895	5.975	2,128,555	+0.07(+1.25%)
Jun 23, 2006	5.882	5.958	5.867	5.901	2,112,783	-0.02(-0.37%)
Jun 22, 2006	5.936	6.001	5.884	5.923	3,576,683	-0.03(-0.58%)
Jun 21, 2006	5.871	6.001	5.845	5.958	4,153,275	+0.11(+1.81%)
Jun 20, 2006	5.838	5.906	5.830	5.851	2,611,939	+0.01(+0.15%)
Jun 19, 2006	5.914	5.960	5.817	5.843	5,090,809	-0.07(-1.25%)
Jun 16, 2006	5.981	6.036	5.897	5.916	7,203,519	-0.05(-0.91%)
Jun 15, 2006	5.856	6.014	5.830	5.971	4,827,787	+0.13(+2.26%)
Jun 14, 2006	5.843	5.856	5.771	5.838	5,727,497	+0.04(+0.63%)
Jun 13, 2006	5.795	5.895	5.780	5.802	6,327,729	-0.01(-0.19%)
Jun 12, 2006	5.869	5.973	5.804	5.812	9,567,747	-0.06(-1.03%)
Jun 09, 2006	5.860	5.932	5.838	5.873	6,080,183	+0.03(+0.56%)
Jun 08, 2006	5.817	5.862	5.678	5.841	9,357,614	-0.01(-0.19%)
Jun 07, 2006	5.981	5.981	5.847	5.851	7,970,449	-0.14(-2.39%)
Jun 06, 2006	5.988	6.033	5.845	5.994	4,962,376	+0.00(+0.04%)
Jun 05, 2006	6.125	6.140	5.990	5.992	3,952,195	-0.16(-2.57%)
Jun 02, 2006	6.231	6.259	6.070	6.151	3,410,870	-0.08(-1.22%)
Jun 01, 2006	6.090	6.250	6.068	6.226	7,251,055	+0.10(+1.70%)
May 31, 2006	5.945	6.164	5.927	6.122	7,002,531	+0.16(+2.65%)
May 30, 2006	6.042	6.051	5.910	5.964	4,020,473	-0.08(-1.29%)
May 26, 2006	6.040	6.057	5.966	6.042	4,439,641	-0.01(-0.18%)
May 25, 2006	5.903	6.059	5.849	6.053	9,733,242	-0.02(-0.39%)
May 24, 2006	6.055	6.096	5.919	6.077	10,949,278	+0.02(+0.36%)
May 23, 2006	6.096	6.146	6.051	6.055	7,756,122	-0.03(-0.43%)
May 22, 2006	5.955	6.130	5.854	6.081	7,545,430	+0.10(+1.70%)
May 19, 2006	5.964	6.051	5.951	5.979	7,353,020	+0.01(+0.18%)
May 18, 2006	6.023	6.053	5.964	5.968	6,249,799	-0.02(-0.40%)
May 17, 2006	6.096	6.179	5.958	5.992	14,922,750	-0.29(-4.62%)
May 16, 2006	6.213	6.283	6.177	6.283	5,030,874	+0.03(+0.45%)
May 15, 2006	6.164	6.294	6.133	6.255	6,378,375	+0.08(+1.23%)
May 12, 2006	6.337	6.372	6.161	6.179	7,751,992	-0.21(-3.22%)
May 11, 2006	6.385	6.469	6.372	6.385	3,879,073	-0.03(-0.54%)
May 10, 2006	6.458	6.493	6.389	6.419	5,758,519	-0.06(-0.94%)
May 09, 2006	6.512	6.519	6.450	6.480	2,630,475	-0.02(-0.33%)
May 08, 2006	6.398	6.506	6.398	6.502	4,553,793	+0.05(+0.84%)
May 05, 2006	6.441	6.473	6.387	6.447	3,769,019	+0.07(+1.05%)
May 04, 2006	6.504	6.532	6.328	6.380	9,287,630	-0.18(-2.68%)
May 03, 2006	6.523	6.638	6.491	6.556	4,221,479	+0.02(+0.36%)
May 02, 2006	6.634	6.681	6.525	6.532	3,811,165	-0.10(-1.54%)

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.