Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.622	9.726	9.542	9.550	6,193,601	-0.06(-0.61%)
Jul 30, 2009	9.702	9.914	9.598	9.609	6,834,638	-0.01(-0.14%)
Jul 29, 2009	9.524	9.695	9.520	9.622	6,676,574	+0.05(+0.52%)
Jul 28, 2009	9.494	9.641	9.449	9.572	10,101,718	+0.02(+0.25%)
Jul 27, 2009	9.574	9.639	9.407	9.548	5,647,861	-0.09(-0.97%)
Jul 24, 2009	9.470	9.661	9.410	9.641	7,204,590	+0.11(+1.11%)
Jul 23, 2009	9.481	9.687	9.418	9.535	11,226,883	+0.02(+0.21%)
Jul 22, 2009	9.329	9.641	9.329	9.516	8,774,268	+0.11(+1.13%)
Jul 21, 2009	9.418	9.485	9.251	9.410	10,858,270	-0.06(-0.66%)
Jul 20, 2009	9.381	9.492	9.251	9.472	11,512,653	+0.06(+0.67%)
Jul 17, 2009	9.477	9.477	9.337	9.410	8,929,116	-0.04(-0.46%)
Jul 16, 2009	9.299	9.472	9.258	9.453	8,921,391	+0.10(+1.11%)
Jul 15, 2009	9.102	9.351	9.020	9.349	14,519,185	+0.28(+3.11%)
Jul 14, 2009	8.954	9.087	8.900	9.067	11,218,840	+0.05(+0.58%)
Jul 13, 2009	8.944	9.032	8.720	9.015	11,983,306	+0.16(+1.86%)
Jul 10, 2009	8.879	8.957	8.757	8.850	13,521,222	-0.07(-0.78%)
Jul 09, 2009	8.957	9.069	8.833	8.920	19,109,428	+0.13(+1.50%)
Jul 08, 2009	8.454	8.824	8.437	8.788	19,024,812	+0.36(+4.30%)
Jul 07, 2009	8.400	8.454	8.335	8.426	13,850,386	+0.06(+0.67%)
Jul 06, 2009	8.179	8.389	8.129	8.369	9,420,040	+0.16(+1.93%)
Jul 02, 2009	8.267	8.345	8.176	8.211	8,007,670	-0.13(-1.61%)
Jul 01, 2009	8.445	8.445	8.265	8.345	7,735,711	-0.02(-0.23%)
Jun 30, 2009	8.428	8.499	8.298	8.365	8,884,291	-0.08(-0.97%)
Jun 29, 2009	8.313	8.510	8.252	8.447	7,077,734	+0.14(+1.64%)
Jun 26, 2009	8.380	8.458	8.298	8.311	13,922,303	-0.10(-1.21%)
Jun 25, 2009	8.497	8.571	8.209	8.413	11,933,627	+0.19(+2.35%)
Jun 24, 2009	8.267	8.374	8.176	8.220	8,018,242	-0.02(-0.29%)
Jun 23, 2009	8.443	8.523	8.235	8.244	9,242,508	-0.21(-2.49%)
Jun 22, 2009	8.211	8.530	8.209	8.454	10,412,475	+0.08(+0.91%)
Jun 19, 2009	8.530	8.530	8.376	8.378	10,307,989	-0.06(-0.74%)
Jun 18, 2009	8.465	8.547	8.343	8.441	7,197,917	-0.04(-0.49%)
Jun 17, 2009	8.356	8.523	8.218	8.482	10,526,789	+0.23(+2.81%)
Jun 16, 2009	8.515	8.521	8.209	8.250	12,581,725	-0.21(-2.53%)
Jun 15, 2009	8.430	8.476	8.237	8.465	12,051,494	-0.08(-0.94%)
Jun 12, 2009	8.391	8.549	8.241	8.545	9,070,988	+0.13(+1.52%)
Jun 11, 2009	8.623	8.658	8.410	8.417	9,923,295	-0.17(-1.94%)
Jun 10, 2009	8.688	8.720	8.404	8.584	12,534,879	-0.06(-0.65%)
Jun 09, 2009	8.614	8.775	8.528	8.640	6,860,175	+0.03(+0.30%)
Jun 08, 2009	8.545	8.668	8.378	8.614	7,803,821	+0.08(+0.99%)
Jun 05, 2009	8.560	8.627	8.306	8.530	12,444,592	+0.05(+0.59%)
Jun 04, 2009	8.538	8.543	8.330	8.480	14,442,460	-0.22(-2.56%)
Jun 03, 2009	8.712	8.837	8.640	8.703	19,164,574	-0.03(-0.40%)
Jun 02, 2009	8.619	8.848	8.547	8.738	15,308,172	+0.09(+1.03%)
Jun 01, 2009	8.541	8.729	8.478	8.649	14,166,505	+0.16(+1.92%)
May 29, 2009	8.467	8.538	8.283	8.486	14,933,901	-0.01(-0.08%)
May 28, 2009	8.534	8.636	8.235	8.493	17,147,966	+0.05(+0.54%)
May 27, 2009	8.549	8.723	8.343	8.447	18,606,140	-0.14(-1.59%)
May 26, 2009	8.339	8.632	8.252	8.584	14,694,872	+0.14(+1.62%)
May 22, 2009	8.443	8.545	8.265	8.447	12,734,385	+0.06(+0.70%)
May 21, 2009	8.057	8.410	7.953	8.389	28,860,144	+0.63(+8.10%)
May 20, 2009	8.042	8.199	7.737	7.760	12,603,943	-0.20(-2.45%)
May 19, 2009	7.758	8.042	7.715	7.955	11,859,800	+0.12(+1.55%)
May 18, 2009	7.799	7.851	7.637	7.834	7,296,160	+0.21(+2.73%)
May 15, 2009	7.628	7.789	7.563	7.626	9,488,588	-0.01(-0.11%)
May 14, 2009	7.667	7.867	7.596	7.635	11,132,171	-0.02(-0.25%)
May 13, 2009	7.704	7.758	7.528	7.654	11,844,563	-0.12(-1.53%)
May 12, 2009	7.947	8.075	7.604	7.773	13,887,851	-0.08(-0.99%)
May 11, 2009	7.782	7.977	7.596	7.851	13,779,513	-0.05(-0.66%)
May 08, 2009	8.001	8.116	7.786	7.903	14,832,392	-0.05(-0.63%)
May 07, 2009	8.343	8.447	7.903	7.953	19,748,014	-0.29(-3.47%)
May 06, 2009	8.345	8.471	8.040	8.239	16,689,118	-0.06(-0.73%)
May 05, 2009	8.387	8.452	8.235	8.300	12,775,062	-0.09(-1.03%)
May 04, 2009	8.246	8.451	8.222	8.387	14,716,915	+0.15(+1.87%)

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.