Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5.565	5.626	5.526	5.557	5,045,908	+0.00(+0.00%)
Sep 27, 2007	5.583	5.615	5.533	5.557	4,295,833	-0.01(-0.23%)
Sep 26, 2007	5.570	5.635	5.526	5.570	3,681,634	+0.01(+0.16%)
Sep 25, 2007	5.602	5.607	5.500	5.561	8,499,644	-0.07(-1.23%)
Sep 24, 2007	5.743	5.743	5.630	5.630	6,162,105	-0.12(-2.11%)
Sep 21, 2007	5.633	5.819	5.626	5.752	14,653,614	+0.02(+0.26%)
Sep 20, 2007	5.903	5.914	5.708	5.737	7,748,960	-0.17(-2.90%)
Sep 19, 2007	6.027	6.066	5.869	5.908	5,916,202	-0.10(-1.66%)
Sep 18, 2007	5.717	6.020	5.698	6.007	8,609,113	+0.34(+5.92%)
Sep 17, 2007	5.743	5.767	5.661	5.672	8,433,277	-0.10(-1.69%)
Sep 14, 2007	5.687	5.808	5.639	5.769	5,242,027	+0.02(+0.41%)
Sep 13, 2007	5.745	5.823	5.665	5.745	6,062,944	+0.05(+0.95%)
Sep 12, 2007	5.773	5.789	5.676	5.691	6,565,381	-0.12(-2.01%)
Sep 11, 2007	5.715	5.823	5.691	5.808	7,248,240	+0.14(+2.41%)
Sep 10, 2007	5.789	5.819	5.643	5.672	6,433,723	-0.08(-1.32%)
Sep 07, 2007	5.836	5.899	5.739	5.747	7,062,613	-0.14(-2.39%)
Sep 06, 2007	5.906	6.003	5.754	5.888	7,390,087	+0.06(+1.00%)
Sep 05, 2007	5.877	5.877	5.734	5.830	11,989,653	-0.10(-1.61%)
Sep 04, 2007	6.010	6.018	5.899	5.925	11,795,675	-0.11(-1.76%)
Aug 31, 2007	5.975	6.068	5.869	6.031	7,841,873	+0.11(+1.94%)
Aug 30, 2007	5.838	6.020	5.799	5.916	8,438,547	+0.04(+0.66%)
Aug 29, 2007	5.786	5.897	5.700	5.877	11,387,249	+0.12(+2.03%)
Aug 28, 2007	5.776	5.828	5.724	5.760	8,850,697	-0.04(-0.71%)
Aug 27, 2007	6.005	6.057	5.797	5.802	9,819,155	-0.25(-4.15%)
Aug 24, 2007	5.754	6.059	5.741	6.053	10,929,907	+0.30(+5.16%)
Aug 23, 2007	5.823	5.908	5.743	5.756	8,867,668	-0.11(-1.88%)
Aug 22, 2007	5.851	5.988	5.799	5.867	10,805,631	-0.07(-1.17%)
Aug 21, 2007	5.936	5.984	5.802	5.936	10,717,499	+0.02(+0.29%)
Aug 20, 2007	5.945	6.072	5.823	5.919	20,201,276	-0.05(-0.80%)
Aug 17, 2007	5.952	5.979	5.739	5.966	14,809,641	+0.17(+2.88%)
Aug 16, 2007	5.652	5.817	5.615	5.799	17,591,938	+0.14(+2.49%)
Aug 15, 2007	5.877	5.908	5.609	5.659	14,193,052	-0.23(-3.94%)
Aug 14, 2007	6.090	6.109	5.877	5.890	12,597,452	-0.21(-3.41%)
Aug 13, 2007	6.185	6.467	6.053	6.098	9,060,751	-0.05(-0.74%)
Aug 10, 2007	6.105	6.376	5.994	6.144	8,745,529	-0.01(-0.21%)
Aug 09, 2007	6.586	6.588	6.072	6.157	15,443,113	-0.35(-5.36%)
Aug 08, 2007	6.376	6.612	6.298	6.506	10,673,618	+0.19(+2.98%)
Aug 07, 2007	6.016	6.320	6.001	6.317	12,528,349	+0.27(+4.48%)
Aug 06, 2007	6.025	6.059	5.916	6.046	18,089,116	+0.07(+1.16%)
Aug 03, 2007	5.997	6.346	5.977	5.977	14,838,309	-0.37(-5.77%)
Aug 02, 2007	6.300	6.389	6.270	6.343	7,563,024	+0.05(+0.72%)
Aug 01, 2007	6.283	6.317	6.205	6.298	13,442,442	+0.03(+0.45%)
Jul 31, 2007	6.441	6.595	6.270	6.270	8,945,506	-0.18(-2.82%)
Jul 30, 2007	6.393	6.478	6.333	6.452	9,305,597	+0.11(+1.78%)
Jul 27, 2007	6.350	6.426	6.265	6.339	14,563,456	+0.00(+0.07%)
Jul 26, 2007	6.417	6.419	6.274	6.335	17,032,392	-0.13(-2.08%)
Jul 25, 2007	6.575	6.593	6.421	6.469	9,402,201	-0.11(-1.61%)
Jul 24, 2007	6.668	6.766	6.543	6.575	14,362,104	-0.16(-2.32%)
Jul 23, 2007	6.768	6.820	6.710	6.731	7,133,414	+0.02(+0.23%)
Jul 20, 2007	6.749	6.783	6.662	6.716	9,785,166	-0.02(-0.35%)
Jul 19, 2007	6.684	6.755	6.634	6.740	7,322,876	+0.07(+1.11%)
Jul 18, 2007	6.681	6.751	6.629	6.666	8,509,486	-0.03(-0.52%)
Jul 17, 2007	6.818	6.829	6.692	6.701	7,665,973	-0.12(-1.72%)
Jul 16, 2007	6.907	6.907	6.775	6.818	4,006,039	-0.09(-1.26%)
Jul 13, 2007	6.898	6.909	6.792	6.905	5,621,379	+0.01(+0.09%)
Jul 12, 2007	6.820	6.909	6.759	6.898	13,535,728	+0.38(+5.78%)
Jul 11, 2007	6.551	6.567	6.456	6.521	7,229,298	-0.03(-0.46%)
Jul 10, 2007	6.688	6.736	6.541	6.551	6,086,689	-0.15(-2.26%)
Jul 09, 2007	6.720	6.755	6.603	6.703	9,059,016	-0.04(-0.64%)
Jul 06, 2007	6.712	6.779	6.658	6.746	5,769,649	+0.04(+0.61%)
Jul 05, 2007	6.675	6.712	6.640	6.705	3,227,882	+0.03(+0.39%)
Jul 03, 2007	6.675	6.757	6.673	6.679	2,051,474	+0.01(+0.20%)

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.