Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.41	33.44	32.39	32.94	9,317,078	+0.22(+0.68%)
Feb 27, 2014	32.69	32.82	32.33	32.72	6,608,714	+0.28(+0.86%)
Feb 26, 2014	32.06	32.58	31.67	32.44	10,212,271	+0.75(+2.36%)
Feb 25, 2014	31.51	31.86	31.09	31.70	5,609,830	+0.35(+1.11%)
Feb 24, 2014	30.55	31.45	30.51	31.35	6,578,622	+0.82(+2.70%)
Feb 21, 2014	30.85	30.98	30.50	30.52	5,164,014	-0.09(-0.30%)
Feb 20, 2014	30.76	31.06	30.44	30.61	5,052,953	-0.07(-0.22%)
Feb 19, 2014	30.97	31.06	30.66	30.68	4,969,125	-0.24(-0.76%)
Feb 18, 2014	31.39	31.43	30.92	30.92	4,954,419	-0.50(-1.58%)
Feb 14, 2014	31.34	31.41	31.41	31.41	8,417,453	-0.07(-0.23%)
Feb 13, 2014	31.76	31.76	31.29	31.49	2,910,944	+0.19(+0.61%)
Feb 12, 2014	32.07	32.08	31.19	31.30	3,135,896	-0.17(-0.53%)
Feb 11, 2014	31.35	31.68	31.33	31.46	3,681,711	+0.18(+0.58%)
Feb 10, 2014	31.94	31.94	31.18	31.28	3,602,843	-0.10(-0.33%)
Feb 07, 2014	31.23	31.50	30.92	31.39	3,735,767	+0.02(+0.07%)
Feb 06, 2014	30.07	31.39	30.01	31.37	6,684,032	+1.37(+4.56%)
Feb 05, 2014	29.72	30.07	29.48	30.00	10,322,576	+0.23(+0.78%)
Feb 04, 2014	30.03	30.21	29.74	29.77	5,403,491	-0.07(-0.23%)
Feb 03, 2014	30.77	30.86	29.81	29.84	6,732,954	-0.90(-2.92%)
Jan 31, 2014	30.33	30.97	30.32	30.73	5,048,949	-0.02(-0.07%)
Jan 30, 2014	30.79	30.86	30.57	30.75	3,944,922	+0.14(+0.44%)
Jan 29, 2014	30.55	30.83	30.42	30.62	5,777,085	-0.05(-0.16%)
Jan 28, 2014	30.95	31.24	30.61	30.67	5,805,797	-0.23(-0.75%)
Jan 27, 2014	30.66	31.19	30.53	30.90	6,360,100	+0.20(+0.66%)
Jan 24, 2014	30.70	31.06	30.64	30.70	5,658,560	-0.30(-0.96%)
Jan 23, 2014	31.24	31.26	30.70	30.99	6,042,514	-0.35(-1.11%)
Jan 22, 2014	32.28	32.28	31.32	31.34	6,579,983	-0.52(-1.65%)
Jan 21, 2014	32.44	32.51	31.70	31.87	5,531,702	-0.44(-1.36%)
Jan 17, 2014	32.61	32.31	32.31	32.31	7,775,735	-0.31(-0.96%)
Jan 16, 2014	33.31	33.31	32.52	32.62	3,637,251	-0.31(-0.95%)
Jan 15, 2014	33.13	33.28	32.81	32.93	3,265,185	-0.19(-0.59%)
Jan 14, 2014	33.28	33.40	33.02	33.13	2,305,237	-0.04(-0.12%)
Jan 13, 2014	33.56	33.65	33.13	33.17	5,816,791	-0.62(-1.82%)
Jan 10, 2014	33.85	34.03	33.54	33.78	3,594,375	+0.00(+0.00%)
Jan 09, 2014	33.44	33.80	33.36	33.78	4,847,080	+0.43(+1.29%)
Jan 08, 2014	33.43	33.48	33.13	33.35	5,208,452	-0.03(-0.09%)
Jan 07, 2014	33.57	33.99	33.36	33.38	4,213,190	-0.19(-0.55%)
Jan 06, 2014	33.66	34.03	33.56	33.57	2,188,464	-0.07(-0.20%)
Jan 03, 2014	33.63	33.87	33.53	33.64	2,433,892	+0.03(+0.08%)
Jan 02, 2014	33.65	34.10	33.49	33.61	3,343,279	-0.30(-0.88%)
Dec 31, 2013	33.66	33.91	33.91	33.91	4,958,722	+0.26(+0.78%)
Dec 30, 2013	33.47	33.78	33.37	33.65	1,844,923	+0.27(+0.81%)
Dec 27, 2013	33.68	33.76	33.27	33.37	2,308,689	-0.34(-1.01%)
Dec 26, 2013	33.51	33.80	33.51	33.71	1,307,759	+0.23(+0.69%)
Dec 24, 2013	33.50	33.57	33.36	33.48	994,729	+0.02(+0.05%)
Dec 23, 2013	33.71	33.71	33.40	33.47	2,107,386	-0.03(-0.09%)
Dec 20, 2013	33.26	33.68	33.18	33.50	6,031,494	+0.32(+0.95%)
Dec 19, 2013	33.17	33.27	32.86	33.18	3,687,167	-0.02(-0.07%)
Dec 18, 2013	32.66	33.21	32.44	33.20	4,170,820	+0.63(+1.95%)
Dec 17, 2013	32.61	32.89	32.56	32.57	3,930,213	-0.29(-0.88%)
Dec 16, 2013	32.64	33.15	32.63	32.86	5,884,997	+0.39(+1.21%)
Dec 13, 2013	32.15	32.57	32.15	32.46	5,383,826	+0.51(+1.59%)
Dec 12, 2013	31.90	32.28	31.81	31.96	4,992,286	+0.10(+0.33%)
Dec 11, 2013	32.24	32.36	31.85	31.85	5,477,237	-0.49(-1.51%)
Dec 10, 2013	32.39	32.49	32.29	32.34	4,126,841	-0.19(-0.57%)
Dec 09, 2013	32.61	32.68	32.47	32.53	4,721,415	-0.04(-0.12%)
Dec 06, 2013	32.90	32.94	32.46	32.57	0	-0.05(-0.15%)
Dec 05, 2013	32.83	32.93	32.53	32.62	4,080,082	-0.19(-0.59%)
Dec 04, 2013	32.38	32.93	32.36	32.81	7,246,102	-0.26(-0.78%)
Dec 03, 2013	33.55	33.76	32.96	33.07	7,639,956	-0.65(-1.93%)

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.