Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	6.929	7.152	6.794	7.085	12,195,791	+0.23(+3.38%)
Oct 30, 2008	7.043	7.238	6.736	6.853	12,848,246	-0.13(-1.83%)
Oct 29, 2008	6.831	7.312	6.697	6.981	11,801,733	+0.12(+1.70%)
Oct 28, 2008	6.185	6.883	5.986	6.864	16,021,967	+0.80(+13.23%)
Oct 27, 2008	6.198	6.482	6.025	6.062	10,330,017	-0.18(-2.81%)
Oct 24, 2008	5.962	6.346	5.910	6.237	10,280,105	-0.06(-1.00%)
Oct 23, 2008	6.404	6.437	6.068	6.300	18,725,314	-0.08(-1.19%)
Oct 22, 2008	6.382	6.471	6.200	6.376	13,735,299	-0.13(-2.03%)
Oct 21, 2008	6.378	6.621	6.352	6.508	13,418,978	+0.06(+0.94%)
Oct 20, 2008	6.363	6.489	6.278	6.447	13,814,088	+0.16(+2.62%)
Oct 17, 2008	6.174	6.369	6.105	6.283	20,009,734	-0.07(-1.02%)
Oct 16, 2008	5.921	6.363	5.721	6.348	17,807,724	+0.47(+8.08%)
Oct 15, 2008	6.389	6.428	5.851	5.873	19,368,136	-0.62(-9.55%)
Oct 14, 2008	6.671	6.731	6.311	6.493	22,188,750	+0.05(+0.74%)
Oct 13, 2008	6.333	6.445	6.224	6.445	12,701,342	+0.32(+5.24%)
Oct 10, 2008	5.808	6.376	5.448	6.125	23,010,622	+0.06(+0.96%)
Oct 09, 2008	6.482	6.807	6.014	6.066	23,715,626	-0.57(-8.59%)
Oct 08, 2008	6.411	6.911	6.291	6.636	17,382,682	+0.05(+0.79%)
Oct 07, 2008	7.104	7.219	6.569	6.584	14,175,642	-0.43(-6.09%)
Oct 06, 2008	7.020	7.059	6.567	7.011	21,102,924	-0.30(-4.06%)
Oct 03, 2008	7.561	7.631	7.251	7.308	12,326,628	-0.14(-1.89%)
Oct 02, 2008	7.904	7.971	7.407	7.449	15,265,210	-0.46(-5.81%)
Oct 01, 2008	8.029	8.052	7.815	7.908	10,586,030	-0.07(-0.87%)
Sep 30, 2008	8.053	8.120	7.800	7.977	17,132,890	+0.13(+1.69%)
Sep 29, 2008	7.876	7.943	7.754	7.845	19,412,996	-0.15(-1.90%)
Sep 26, 2008	7.737	8.006	7.715	7.997	9,594,122	+0.17(+2.19%)
Sep 25, 2008	7.676	7.923	7.618	7.826	9,196,849	+0.18(+2.35%)
Sep 24, 2008	7.839	7.845	7.633	7.646	10,934,849	-0.16(-2.03%)
Sep 23, 2008	7.765	7.921	7.724	7.804	11,816,665	+0.05(+0.59%)
Sep 22, 2008	7.982	8.112	7.707	7.759	13,546,415	-0.36(-4.38%)
Sep 19, 2008	8.435	8.593	8.014	8.114	17,872,836	+0.00(+0.05%)
Sep 18, 2008	8.127	8.177	7.756	8.110	23,634,174	+0.00(+0.00%)
Sep 17, 2008	8.495	8.495	8.094	8.110	25,156,112	-0.43(-5.07%)
Sep 16, 2008	8.183	8.619	7.997	8.543	17,852,782	+0.28(+3.38%)
Sep 15, 2008	8.220	8.591	8.209	8.264	15,167,914	-0.20(-2.33%)
Sep 12, 2008	8.669	8.669	8.335	8.461	17,173,002	-0.28(-3.17%)
Sep 11, 2008	8.599	8.781	8.539	8.738	17,374,556	-0.14(-1.59%)
Sep 10, 2008	8.747	8.959	8.517	8.879	16,646,326	+0.22(+2.50%)
Sep 09, 2008	8.929	8.998	8.649	8.662	18,414,254	-0.29(-3.24%)
Sep 08, 2008	8.805	9.007	8.786	8.953	20,055,318	+0.24(+2.74%)
Sep 05, 2008	8.513	8.734	8.441	8.714	14,255,986	+0.13(+1.46%)
Sep 04, 2008	8.745	8.818	8.537	8.589	14,474,184	-0.11(-1.30%)
Sep 03, 2008	8.758	8.801	8.573	8.701	14,451,962	-0.02(-0.27%)
Sep 02, 2008	8.734	8.981	8.656	8.725	16,576,826	+0.01(+0.12%)
Aug 29, 2008	8.671	8.764	8.638	8.714	11,409,859	-0.01(-0.12%)
Aug 28, 2008	8.636	8.733	8.584	8.725	9,841,954	+0.15(+1.69%)
Aug 27, 2008	8.608	8.688	8.508	8.580	11,995,855	-0.02(-0.25%)
Aug 26, 2008	8.456	8.610	8.391	8.602	8,838,543	+0.14(+1.64%)
Aug 25, 2008	8.480	8.591	8.409	8.463	11,566,305	-0.10(-1.21%)
Aug 22, 2008	8.480	8.597	8.303	8.567	15,690,243	+0.14(+1.65%)
Aug 21, 2008	8.227	8.448	8.164	8.428	9,655,270	+0.19(+2.26%)
Aug 20, 2008	8.346	8.463	8.036	8.242	14,071,572	-0.07(-0.86%)
Aug 19, 2008	8.374	8.430	8.205	8.313	10,453,430	-0.13(-1.54%)
Aug 18, 2008	8.582	8.732	8.365	8.443	9,844,727	-0.08(-0.92%)
Aug 15, 2008	8.441	8.632	8.437	8.521	9,604,426	+0.10(+1.16%)
Aug 14, 2008	8.157	8.615	8.129	8.424	12,622,646	+0.19(+2.34%)
Aug 13, 2008	8.272	8.368	8.077	8.231	12,933,476	-0.08(-0.94%)
Aug 12, 2008	8.521	8.560	8.227	8.309	14,555,621	-0.23(-2.69%)
Aug 11, 2008	8.597	8.983	8.500	8.539	19,299,480	-0.04(-0.43%)
Aug 08, 2008	8.170	8.641	8.170	8.576	15,905,438	+0.21(+2.57%)
Aug 07, 2008	8.357	8.478	8.200	8.361	12,119,162	-0.04(-0.44%)
Aug 06, 2008	8.443	8.526	8.296	8.398	10,209,391	-0.08(-0.95%)
Aug 05, 2008	8.339	8.537	8.316	8.478	15,720,822	+0.23(+2.73%)
Aug 04, 2008	8.199	8.303	8.094	8.253	12,796,617	+0.07(+0.87%)

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.