Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	34.62	34.76	34.39	34.52	0	-0.10(-0.29%)
Nov 27, 2013	35.37	35.37	34.53	34.62	0	-0.01(-0.02%)
Nov 26, 2013	34.17	34.73	34.12	34.63	6,766,150	+0.54(+1.57%)
Nov 25, 2013	34.31	34.41	33.92	34.09	6,244,445	-0.07(-0.21%)
Nov 22, 2013	33.54	34.49	32.96	34.16	0	-2.07(-5.72%)
Nov 21, 2013	36.82	36.82	36.09	36.23	6,263,660	-0.48(-1.30%)
Nov 20, 2013	36.77	36.88	36.43	36.71	2,959,366	+0.17(+0.46%)
Nov 19, 2013	36.53	36.93	36.33	36.55	2,808,025	+0.04(+0.10%)
Nov 18, 2013	36.89	37.02	36.35	36.51	3,190,903	-0.35(-0.94%)
Nov 15, 2013	36.58	36.87	36.22	36.86	0	+0.25(+0.68%)
Nov 14, 2013	36.09	36.68	35.93	36.61	3,320,099	+0.46(+1.29%)
Nov 13, 2013	35.35	36.16	35.28	36.14	3,109,059	+0.58(+1.64%)
Nov 12, 2013	35.25	35.61	35.24	35.56	0	+0.12(+0.34%)
Nov 11, 2013	35.22	35.50	35.07	35.44	1,921,998	+0.19(+0.53%)
Nov 08, 2013	34.76	35.29	34.64	35.26	0	+0.53(+1.52%)
Nov 07, 2013	35.16	35.46	34.67	34.73	2,671,220	-0.37(-1.05%)
Nov 06, 2013	35.13	35.31	34.98	35.10	2,177,672	+0.07(+0.21%)
Nov 05, 2013	35.69	35.69	34.74	35.02	2,249,901	+0.10(+0.28%)
Nov 04, 2013	34.62	34.99	34.62	34.93	3,135,998	-0.12(-0.35%)
Nov 01, 2013	35.10	35.45	34.86	35.05	0	+0.13(+0.36%)
Oct 31, 2013	34.79	34.96	34.61	34.92	0	+0.09(+0.25%)
Oct 30, 2013	34.61	35.10	34.61	34.84	3,919,433	+0.18(+0.52%)
Oct 29, 2013	34.52	34.84	34.50	34.65	4,248,093	+0.28(+0.83%)
Oct 28, 2013	34.31	34.51	34.21	34.37	0	+0.12(+0.34%)
Oct 25, 2013	34.09	34.27	33.90	34.25	0	+0.26(+0.76%)
Oct 24, 2013	34.19	34.29	33.89	34.00	2,491,691	-0.17(-0.50%)
Oct 23, 2013	33.65	34.19	33.54	34.17	2,924,861	+0.44(+1.30%)
Oct 22, 2013	34.13	34.13	33.57	33.73	3,603,708	+0.09(+0.28%)
Oct 21, 2013	33.02	33.77	33.02	33.63	2,190,743	+0.09(+0.27%)
Oct 18, 2013	33.50	33.65	33.25	33.54	2,265,813	+0.26(+0.79%)
Oct 17, 2013	33.21	33.30	32.97	33.28	3,471,358	-0.06(-0.19%)
Oct 16, 2013	33.00	33.38	32.82	33.35	2,141,916	+0.62(+1.89%)
Oct 15, 2013	32.80	32.88	32.65	32.73	2,413,258	-0.22(-0.67%)
Oct 14, 2013	32.61	33.01	32.59	32.95	2,474,069	+0.10(+0.32%)
Oct 11, 2013	32.32	32.84	32.24	32.84	0	+0.18(+0.54%)
Oct 10, 2013	32.34	32.75	32.32	32.67	3,262,049	+0.49(+1.53%)
Oct 09, 2013	32.41	32.45	32.14	32.18	2,587,977	-0.08(-0.25%)
Oct 08, 2013	32.18	32.85	31.22	32.26	2,643,143	-0.43(-1.33%)
Oct 07, 2013	33.00	33.00	32.65	32.69	2,416,760	-0.48(-1.46%)
Oct 04, 2013	32.93	33.27	32.86	33.17	0	+0.14(+0.44%)
Oct 03, 2013	33.14	33.36	32.82	33.03	2,689,999	-0.38(-1.15%)
Oct 02, 2013	32.98	33.43	32.82	33.41	3,295,090	+0.12(+0.37%)
Oct 01, 2013	32.96	33.38	32.88	33.29	2,772,496	+0.42(+1.29%)
Sep 30, 2013	32.47	32.96	32.37	32.87	3,024,174	+0.11(+0.34%)
Sep 27, 2013	32.53	32.80	32.46	32.75	0	+0.09(+0.26%)
Sep 26, 2013	32.40	32.87	32.39	32.67	2,055,715	+0.28(+0.86%)
Sep 25, 2013	32.70	32.70	32.34	32.39	3,192,848	+0.06(+0.18%)
Sep 24, 2013	32.48	32.52	32.11	32.33	1,882,605	-0.03(-0.08%)
Sep 23, 2013	32.23	32.44	32.20	32.36	2,553,073	+0.04(+0.13%)
Sep 20, 2013	32.73	32.81	32.23	32.32	0	-0.34(-1.05%)
Sep 19, 2013	32.60	32.88	32.59	32.66	2,580,844	+0.05(+0.17%)
Sep 18, 2013	32.19	32.75	32.06	32.61	2,891,997	+0.47(+1.48%)
Sep 17, 2013	32.00	32.32	32.00	32.13	0	+0.13(+0.39%)
Sep 16, 2013	32.02	32.07	31.67	32.00	0	+0.33(+1.05%)
Sep 13, 2013	31.92	31.92	31.47	31.67	0	-0.10(-0.31%)
Sep 12, 2013	31.90	31.97	31.67	31.77	3,074,847	-0.13(-0.41%)
Sep 11, 2013	31.60	31.95	31.57	31.90	3,546,611	+0.36(+1.13%)
Sep 10, 2013	31.44	31.58	31.27	31.54	2,272,651	+0.35(+1.13%)
Sep 09, 2013	31.08	31.25	31.02	31.19	1,628,608	+0.15(+0.48%)
Sep 06, 2013	31.32	31.48	31.01	31.04	0	-0.36(-1.15%)
Sep 05, 2013	31.23	31.51	31.14	31.40	2,960,093	+0.21(+0.68%)
Sep 04, 2013	30.83	31.40	30.71	31.19	3,471,305	+0.50(+1.63%)

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.