Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	48.67	48.67	47.66	47.91	3,716,189	-0.60(-1.23%)
Nov 27, 2015	48.70	48.86	48.13	48.51	1,162,817	-0.07(-0.15%)
Nov 25, 2015	48.21	48.58	48.58	48.58	3,538,075	+0.29(+0.61%)
Nov 24, 2015	46.73	48.40	46.61	48.29	5,302,872	+1.19(+2.52%)
Nov 23, 2015	46.95	47.21	46.59	47.10	3,025,989	+0.27(+0.57%)
Nov 20, 2015	46.43	46.98	45.19	46.83	8,742,867	+4.27(+10.04%)
Nov 19, 2015	41.46	42.96	41.46	42.56	5,564,611	-0.20(-0.47%)
Nov 18, 2015	42.71	42.98	42.03	42.76	4,622,963	+0.10(+0.24%)
Nov 17, 2015	43.41	43.59	41.87	42.66	5,384,353	+0.50(+1.18%)
Nov 16, 2015	41.33	42.42	40.97	42.16	5,358,270	+0.88(+2.14%)
Nov 13, 2015	41.15	42.84	40.04	41.28	10,453,532	-3.04(-6.86%)
Nov 12, 2015	44.31	45.34	44.28	44.32	3,224,963	-0.37(-0.83%)
Nov 11, 2015	46.03	46.04	44.62	44.69	3,667,699	-1.31(-2.85%)
Nov 10, 2015	45.19	46.05	45.01	46.01	2,352,836	+0.76(+1.67%)
Nov 09, 2015	46.20	46.33	44.68	45.25	4,109,105	-1.18(-2.54%)
Nov 06, 2015	47.44	47.49	46.11	46.43	2,361,693	-1.05(-2.21%)
Nov 05, 2015	47.71	47.82	47.13	47.48	2,688,053	-0.07(-0.15%)
Nov 04, 2015	47.71	47.86	47.21	47.55	2,624,359	-0.11(-0.23%)
Nov 03, 2015	46.71	47.76	46.55	47.66	3,057,476	+0.99(+2.13%)
Nov 02, 2015	46.29	46.92	45.58	46.67	2,712,037	+0.07(+0.16%)
Oct 30, 2015	46.14	46.95	46.00	46.59	2,365,513	+0.37(+0.80%)
Oct 29, 2015	46.30	46.41	45.61	46.23	1,494,115	-0.16(-0.34%)
Oct 28, 2015	45.54	46.42	45.34	46.38	1,667,378	+1.02(+2.25%)
Oct 27, 2015	45.81	45.95	44.94	45.36	2,680,421	-0.59(-1.28%)
Oct 26, 2015	45.67	46.24	45.47	45.95	1,938,307	+0.20(+0.44%)
Oct 23, 2015	47.36	47.49	45.11	45.75	3,223,160	-1.27(-2.70%)
Oct 22, 2015	46.52	47.43	46.47	47.02	2,258,584	+0.79(+1.71%)
Oct 21, 2015	46.46	46.69	46.13	46.23	1,990,102	-0.15(-0.32%)
Oct 20, 2015	46.22	46.51	46.08	46.37	2,302,970	-0.05(-0.10%)
Oct 19, 2015	46.30	46.53	45.94	46.42	2,600,345	+0.08(+0.18%)
Oct 16, 2015	45.66	46.65	45.45	46.34	3,285,117	+0.88(+1.95%)
Oct 15, 2015	44.97	45.64	44.84	45.45	2,539,706	+0.77(+1.73%)
Oct 14, 2015	46.22	46.32	44.50	44.68	3,671,192	-0.88(-1.92%)
Oct 13, 2015	46.31	46.66	45.48	45.55	2,822,697	-0.99(-2.14%)
Oct 12, 2015	45.27	46.71	45.19	46.55	3,103,571	+1.37(+3.04%)
Oct 09, 2015	45.12	45.24	44.22	45.18	3,268,839	+0.02(+0.04%)
Oct 08, 2015	44.26	45.19	44.13	45.16	2,897,276	+0.80(+1.81%)
Oct 07, 2015	44.19	44.49	43.63	44.36	4,069,735	+0.42(+0.96%)
Oct 06, 2015	45.19	45.28	43.67	43.93	3,051,520	-1.34(-2.97%)
Oct 05, 2015	44.98	45.36	44.54	45.28	3,467,769	+0.39(+0.86%)
Oct 02, 2015	43.78	44.91	43.41	44.89	2,498,878	+0.80(+1.82%)
Oct 01, 2015	44.66	45.32	43.57	44.09	4,384,823	-0.56(-1.26%)
Sep 30, 2015	44.35	44.98	44.01	44.65	3,121,852	+0.84(+1.91%)
Sep 29, 2015	43.76	44.15	43.27	43.81	2,535,091	+0.06(+0.15%)
Sep 28, 2015	44.93	45.66	43.60	43.75	2,803,694	-1.46(-3.24%)
Sep 25, 2015	45.35	45.83	44.84	45.21	2,509,069	+0.18(+0.41%)
Sep 24, 2015	44.81	45.19	44.53	45.03	2,219,178	-0.20(-0.45%)
Sep 23, 2015	45.18	45.52	44.94	45.23	1,549,990	+0.17(+0.37%)
Sep 22, 2015	44.88	45.15	44.62	45.07	3,029,675	-0.48(-1.05%)
Sep 21, 2015	45.49	46.06	45.25	45.54	2,676,555	+0.29(+0.65%)
Sep 18, 2015	46.01	46.14	45.18	45.25	4,438,523	-1.26(-2.71%)
Sep 17, 2015	46.29	47.23	46.24	46.51	3,008,005	+0.68(+1.49%)
Sep 16, 2015	44.40	45.90	44.24	45.83	2,274,102	+0.30(+0.67%)
Sep 15, 2015	45.67	45.93	45.19	45.53	2,294,347	-0.04(-0.08%)
Sep 14, 2015	46.20	46.24	45.49	45.56	2,933,964	-0.55(-1.20%)
Sep 11, 2015	45.71	46.13	45.30	46.12	1,869,753	+0.20(+0.44%)
Sep 10, 2015	45.37	46.29	45.37	45.91	3,093,429	+0.42(+0.93%)
Sep 09, 2015	46.19	46.38	45.36	45.49	3,886,523	-0.36(-0.78%)
Sep 08, 2015	45.53	45.89	44.94	45.85	3,089,053	+1.23(+2.75%)
Sep 04, 2015	44.05	44.62	44.62	44.62	3,412,044	-0.04(-0.08%)
Sep 03, 2015	44.78	45.32	44.52	44.66	2,892,385	+0.03(+0.06%)
Sep 02, 2015	44.39	45.59	43.71	44.63	3,260,563	+1.01(+2.32%)

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.