Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	22.58	22.63	22.21	22.55	4,847,667	+0.05(+0.24%)
Jan 30, 2012	22.56	22.63	22.30	22.49	5,059,698	-0.17(-0.76%)
Jan 27, 2012	22.90	22.98	22.56	22.67	5,239,555	-0.24(-1.05%)
Jan 26, 2012	23.39	23.39	22.86	22.91	6,016,717	-0.33(-1.43%)
Jan 25, 2012	23.00	23.28	22.95	23.24	4,058,915	+0.16(+0.69%)
Jan 24, 2012	22.88	23.11	22.88	23.08	4,796,357	+0.14(+0.60%)
Jan 23, 2012	22.91	22.97	22.70	22.94	3,331,480	+0.08(+0.35%)
Jan 20, 2012	22.64	22.91	22.61	22.86	5,325,643	+0.18(+0.78%)
Jan 19, 2012	22.91	22.96	22.36	22.68	7,308,365	-0.16(-0.70%)
Jan 18, 2012	22.89	23.01	22.74	22.84	4,389,049	-0.08(-0.33%)
Jan 17, 2012	22.90	23.10	22.79	22.92	4,136,280	+0.23(+1.00%)
Jan 13, 2012	22.62	22.84	22.56	22.69	3,370,330	+0.00(+0.00%)
Jan 12, 2012	22.54	22.74	22.50	22.69	4,100,000	+0.20(+0.89%)
Jan 11, 2012	22.35	22.53	22.29	22.49	3,716,415	+0.17(+0.78%)
Jan 10, 2012	22.53	22.54	22.19	22.32	5,954,636	-0.03(-0.14%)
Jan 09, 2012	22.55	22.56	22.26	22.35	5,390,080	-0.16(-0.71%)
Jan 06, 2012	22.39	22.59	22.24	22.51	5,490,359	+0.14(+0.63%)
Jan 05, 2012	21.32	22.45	21.19	22.37	11,332,676	+1.24(+5.88%)
Jan 04, 2012	20.98	21.46	20.87	21.13	6,326,227	+0.04(+0.19%)
Dec 30, 2011	21.54	21.53	21.07	21.09	5,256,566	-0.46(-2.12%)
Dec 29, 2011	21.54	21.68	21.34	21.54	2,537,324	+0.04(+0.17%)
Dec 28, 2011	21.80	21.80	21.38	21.51	2,343,942	-0.22(-1.00%)
Dec 27, 2011	21.41	21.81	21.34	21.73	2,376,769	+0.32(+1.51%)
Dec 23, 2011	21.18	21.41	21.10	21.40	1,792,921	+0.19(+0.90%)
Dec 21, 2011	21.26	21.36	20.99	21.21	3,189,602	-0.02(-0.10%)
Dec 20, 2011	20.86	21.28	20.84	21.23	4,498,006	+0.71(+3.48%)
Dec 19, 2011	21.00	21.25	20.47	20.52	4,069,238	-0.33(-1.60%)
Dec 16, 2011	20.74	21.08	20.54	20.85	7,659,479	+0.26(+1.27%)
Dec 15, 2011	20.76	20.81	20.55	20.59	30,435,792	-0.00(-0.01%)
Dec 14, 2011	20.54	20.68	20.41	20.59	3,925,953	-0.02(-0.08%)
Dec 13, 2011	20.91	21.13	20.55	20.61	5,117,406	-0.13(-0.64%)
Dec 12, 2011	20.66	20.77	20.52	20.74	3,248,640	-0.02(-0.09%)
Dec 09, 2011	20.55	20.77	20.50	20.76	3,153,446	+0.28(+1.38%)
Dec 08, 2011	20.57	20.67	20.42	20.48	3,226,222	-0.17(-0.84%)
Dec 07, 2011	20.61	20.75	20.43	20.65	3,011,333	+0.02(+0.11%)
Dec 06, 2011	20.73	20.73	20.43	20.63	3,658,547	-0.07(-0.35%)
Dec 05, 2011	20.79	20.81	20.59	20.70	4,258,612	+0.20(+0.97%)
Dec 02, 2011	20.67	20.67	20.48	20.50	4,183,938	+0.03(+0.15%)
Dec 01, 2011	19.81	20.58	19.78	20.47	7,493,269	+0.71(+3.58%)
Nov 30, 2011	20.23	20.28	19.57	19.76	9,046,745	-0.07(-0.35%)
Nov 29, 2011	19.51	19.85	19.41	19.83	4,929,592	+0.42(+2.16%)
Nov 28, 2011	19.31	19.66	19.29	19.41	3,722,848	+0.46(+2.43%)
Nov 25, 2011	18.75	19.06	18.63	18.95	2,942,678	+0.07(+0.36%)
Nov 23, 2011	19.00	19.20	18.84	18.88	3,513,595	-0.24(-1.24%)
Nov 22, 2011	19.24	19.27	19.03	19.12	3,203,529	-0.11(-0.58%)
Nov 21, 2011	18.86	19.32	18.86	19.23	5,298,697	+0.18(+0.94%)
Nov 18, 2011	19.23	19.30	18.71	19.05	8,623,202	-0.19(-0.98%)
Nov 17, 2011	19.31	19.46	18.89	19.24	6,693,175	-0.21(-1.07%)
Nov 16, 2011	19.67	19.71	19.34	19.45	4,078,453	-0.44(-2.19%)
Nov 15, 2011	19.59	19.99	19.57	19.88	3,164,240	+0.19(+0.98%)
Nov 14, 2011	19.88	19.88	19.64	19.69	2,488,991	-0.17(-0.87%)
Nov 11, 2011	19.64	19.94	19.46	19.86	4,604,244	+0.38(+1.93%)
Nov 10, 2011	19.38	19.53	19.17	19.49	3,307,927	+0.32(+1.67%)
Nov 09, 2011	19.68	19.79	19.09	19.17	4,050,558	-0.82(-4.10%)
Nov 08, 2011	19.91	20.07	19.65	19.98	2,769,938	+0.15(+0.78%)
Nov 07, 2011	19.73	19.86	19.52	19.83	2,450,227	+0.05(+0.23%)
Nov 04, 2011	19.71	19.87	19.51	19.78	2,889,350	+0.05(+0.25%)
Nov 03, 2011	19.29	19.83	18.96	19.73	7,368,022	+0.57(+2.95%)
Nov 02, 2011	19.41	19.41	19.05	19.17	4,692,715	-0.09(-0.45%)

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.