Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	13.97	14.02	13.86	13.87	2,565,953	-0.13(-0.94%)
Dec 30, 2010	13.91	14.03	13.85	14.00	3,078,874	+0.07(+0.53%)
Dec 29, 2010	13.89	14.03	13.89	13.93	2,657,246	+0.05(+0.36%)
Dec 28, 2010	13.88	13.97	13.84	13.88	1,983,737	+0.02(+0.16%)
Dec 27, 2010	13.87	13.90	13.72	13.86	1,688,412	-0.04(-0.28%)
Dec 23, 2010	13.86	13.94	13.78	13.90	3,315,522	+0.00(+0.00%)
Dec 22, 2010	13.84	13.92	13.77	13.90	2,994,826	+0.05(+0.40%)
Dec 21, 2010	13.78	13.91	13.69	13.84	2,923,944	+0.08(+0.56%)
Dec 20, 2010	13.92	13.96	13.70	13.77	4,075,332	-0.04(-0.32%)
Dec 17, 2010	13.96	14.02	13.81	13.81	6,757,435	-0.23(-1.64%)
Dec 16, 2010	13.69	14.07	13.67	14.04	6,087,619	+0.37(+2.70%)
Dec 15, 2010	13.82	13.88	13.57	13.67	10,321,907	-0.18(-1.28%)
Dec 14, 2010	13.89	13.97	13.81	13.85	6,134,205	-0.04(-0.25%)
Dec 13, 2010	14.30	14.31	13.87	13.88	6,163,502	-0.40(-2.79%)
Dec 10, 2010	14.39	14.41	14.11	14.28	5,918,962	-0.10(-0.69%)
Dec 09, 2010	14.15	14.40	14.10	14.38	6,342,751	+0.27(+1.91%)
Dec 08, 2010	14.40	14.40	14.03	14.11	7,194,391	-0.12(-0.82%)
Dec 07, 2010	14.31	14.39	14.18	14.23	4,824,354	+0.03(+0.20%)
Dec 06, 2010	14.30	14.34	14.16	14.20	4,332,519	-0.09(-0.60%)
Dec 03, 2010	14.35	14.38	14.21	14.29	5,850,232	-0.07(-0.47%)
Dec 02, 2010	14.34	14.43	14.16	14.35	8,352,019	+0.00(+0.02%)
Dec 01, 2010	14.33	14.57	14.26	14.35	8,232,236	+0.16(+1.09%)
Nov 30, 2010	13.94	14.29	13.89	14.20	6,194,270	+0.14(+1.01%)
Nov 29, 2010	14.24	14.30	13.90	14.05	5,787,361	-0.32(-2.19%)
Nov 26, 2010	14.26	14.37	14.23	14.37	1,593,328	+0.02(+0.14%)
Nov 24, 2010	14.08	14.35	14.35	14.35	4,407,188	+0.32(+2.28%)
Nov 23, 2010	14.04	14.24	13.96	14.03	6,977,102	-0.15(-1.08%)
Nov 22, 2010	13.95	14.22	13.80	14.18	6,877,894	+0.17(+1.20%)
Nov 19, 2010	13.85	14.02	13.76	14.01	6,681,197	+0.13(+0.95%)
Nov 18, 2010	14.09	14.23	13.58	13.88	18,663,986	-0.43(-2.98%)
Nov 17, 2010	13.94	14.38	13.89	14.31	10,471,963	+0.40(+2.88%)
Nov 16, 2010	13.86	14.12	13.75	13.91	6,888,260	-0.01(-0.09%)
Nov 15, 2010	14.08	14.11	13.91	13.92	4,370,954	-0.06(-0.41%)
Nov 12, 2010	14.05	14.16	13.93	13.98	4,893,703	-0.15(-1.07%)
Nov 11, 2010	13.93	14.18	13.84	14.13	5,360,452	+0.11(+0.75%)
Nov 10, 2010	13.78	14.03	13.78	14.03	6,824,700	+0.26(+1.92%)
Nov 09, 2010	14.03	14.03	13.70	13.76	5,732,371	-0.21(-1.49%)
Nov 08, 2010	13.98	14.02	13.75	13.97	7,650,836	-0.09(-0.64%)
Nov 05, 2010	13.89	14.09	13.85	14.06	6,485,861	+0.14(+0.97%)
Nov 04, 2010	13.44	14.05	13.44	13.92	12,978,355	+0.69(+5.19%)
Nov 03, 2010	13.30	13.37	13.10	13.24	11,268,712	-0.11(-0.82%)
Nov 02, 2010	13.15	13.35	13.10	13.34	9,765,885	+0.31(+2.35%)
Nov 01, 2010	12.96	13.09	12.93	13.04	6,892,958	+0.13(+1.02%)
Oct 29, 2010	12.76	12.94	12.69	12.91	5,747,718	+0.14(+1.06%)
Oct 28, 2010	12.89	12.93	12.62	12.77	5,625,247	-0.05(-0.39%)
Oct 27, 2010	12.69	12.84	12.62	12.82	8,015,141	+0.04(+0.31%)
Oct 25, 2010	12.66	12.89	12.63	12.78	5,854,060	+0.18(+1.39%)
Oct 22, 2010	12.60	12.68	12.49	12.61	3,610,265	+0.03(+0.24%)
Oct 21, 2010	12.57	12.75	12.48	12.58	8,099,093	+0.06(+0.49%)
Oct 20, 2010	12.43	12.57	12.42	12.52	5,593,602	+0.15(+1.19%)
Oct 19, 2010	12.40	12.48	12.30	12.37	7,626,394	-0.12(-1.00%)
Oct 18, 2010	12.43	12.57	12.36	12.49	6,020,100	+0.07(+0.55%)
Oct 15, 2010	12.30	12.44	12.16	12.43	8,237,771	+0.18(+1.48%)
Oct 14, 2010	12.20	12.32	12.16	12.24	5,498,901	+0.04(+0.32%)
Oct 13, 2010	12.36	12.36	12.11	12.20	6,582,172	-0.09(-0.69%)
Oct 12, 2010	12.23	12.35	12.13	12.29	6,916,893	+0.02(+0.14%)
Oct 11, 2010	12.18	12.32	12.13	12.27	6,686,092	+0.08(+0.63%)
Oct 08, 2010	12.12	12.34	12.08	12.20	7,985,736	+0.07(+0.58%)
Oct 07, 2010	12.21	12.39	12.05	12.13	16,284,918	+0.24(+2.03%)
Oct 06, 2010	11.82	11.89	11.66	11.89	14,826,158	+0.01(+0.11%)
Oct 05, 2010	11.98	12.02	11.68	11.87	13,678,450	-0.04(-0.35%)
Oct 04, 2010	11.98	12.03	11.80	11.91	8,767,786	-0.12(-1.04%)

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.