Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	58.05	58.18	57.55	58.15	3,423,856	+0.24(+0.42%)
Oct 28, 2016	57.82	58.16	57.44	57.91	2,500,270	-0.03(-0.05%)
Oct 27, 2016	59.04	59.15	57.72	57.93	2,405,395	-1.11(-1.87%)
Oct 26, 2016	58.63	59.49	58.57	59.04	2,194,115	+0.34(+0.59%)
Oct 25, 2016	58.61	58.88	58.17	58.70	1,890,817	-0.24(-0.41%)
Oct 24, 2016	59.25	59.44	58.71	58.94	2,267,309	-0.01(-0.02%)
Oct 21, 2016	58.75	58.97	58.36	58.95	1,936,090	-0.01(-0.02%)
Oct 20, 2016	59.01	59.50	58.80	58.96	2,197,391	+0.05(+0.08%)
Oct 19, 2016	60.06	60.06	58.60	58.91	3,247,009	-0.18(-0.30%)
Oct 18, 2016	60.12	60.34	59.08	59.09	2,433,655	-0.78(-1.30%)
Oct 17, 2016	60.16	60.48	59.77	59.87	2,315,526	-0.25(-0.42%)
Oct 14, 2016	60.38	60.57	60.01	60.12	1,749,542	-0.14(-0.23%)
Oct 13, 2016	60.08	60.28	59.55	60.26	2,153,226	-0.08(-0.14%)
Oct 12, 2016	59.43	60.39	59.37	60.34	2,303,386	+1.07(+1.80%)
Oct 11, 2016	59.64	59.65	59.07	59.27	2,091,477	-0.42(-0.70%)
Oct 10, 2016	60.14	60.43	59.58	59.69	1,961,262	-0.07(-0.12%)
Oct 07, 2016	60.13	60.70	59.46	59.77	2,092,288	-0.08(-0.14%)
Oct 06, 2016	59.73	60.01	59.35	59.85	1,890,274	-0.10(-0.17%)
Oct 05, 2016	59.74	60.81	59.73	59.95	2,493,466	+0.20(+0.34%)
Oct 04, 2016	59.64	60.15	59.52	59.75	1,718,171	+0.03(+0.05%)
Oct 03, 2016	59.48	60.10	59.26	59.72	2,249,039	-0.07(-0.11%)
Sep 30, 2016	59.38	60.00	59.07	59.78	2,193,642	+0.88(+1.50%)
Sep 29, 2016	58.96	59.46	58.75	58.90	2,129,787	-0.07(-0.13%)
Sep 28, 2016	59.96	59.98	58.79	58.98	2,316,450	-0.89(-1.49%)
Sep 27, 2016	59.17	60.06	59.17	59.87	2,363,827	+0.59(+0.99%)
Sep 26, 2016	59.62	59.75	59.02	59.28	1,895,922	-0.46(-0.78%)
Sep 23, 2016	59.11	60.08	59.11	59.75	1,951,541	+0.26(+0.44%)
Sep 22, 2016	59.11	59.77	59.04	59.49	2,240,547	+0.59(+0.99%)
Sep 21, 2016	59.00	59.00	58.11	58.90	2,461,054	+0.41(+0.70%)
Sep 20, 2016	58.15	58.58	57.99	58.49	2,820,436	+0.35(+0.61%)
Sep 19, 2016	57.71	58.40	57.58	58.14	2,515,617	+0.56(+0.97%)
Sep 16, 2016	57.47	57.66	57.00	57.58	3,156,330	-0.02(-0.03%)
Sep 15, 2016	56.80	57.73	56.57	57.60	1,985,782	+0.60(+1.06%)
Sep 14, 2016	56.87	57.28	56.75	56.99	2,046,639	+0.12(+0.21%)
Sep 13, 2016	57.10	57.65	56.54	56.87	2,591,700	-0.50(-0.87%)
Sep 12, 2016	56.59	57.45	56.52	57.38	2,413,565	+0.86(+1.53%)
Sep 09, 2016	57.83	58.04	56.50	56.51	3,249,222	-1.80(-3.09%)
Sep 08, 2016	58.24	58.58	58.06	58.31	2,240,220	-0.13(-0.22%)
Sep 07, 2016	57.74	58.60	57.74	58.45	2,402,163	+0.10(+0.18%)
Sep 06, 2016	58.14	58.34	57.49	58.34	2,539,711	+0.02(+0.03%)
Sep 02, 2016	58.16	58.32	58.32	58.32	1,416,055	+0.33(+0.56%)
Sep 01, 2016	58.07	58.12	57.30	58.00	1,950,478	+0.13(+0.22%)
Aug 31, 2016	57.85	58.03	57.48	57.87	2,801,059	+0.07(+0.12%)
Aug 30, 2016	58.36	58.52	57.59	57.80	2,361,303	-0.75(-1.28%)
Aug 29, 2016	58.66	59.01	58.36	58.55	2,738,139	-0.14(-0.24%)
Aug 26, 2016	58.88	59.28	58.40	58.69	2,395,609	-0.14(-0.24%)
Aug 25, 2016	59.22	59.39	58.36	58.83	3,763,912	-0.43(-0.72%)
Aug 24, 2016	59.53	59.66	59.06	59.26	2,607,344	-0.40(-0.67%)
Aug 23, 2016	60.08	60.28	59.53	59.65	3,112,489	-0.14(-0.23%)
Aug 22, 2016	60.37	60.55	59.72	59.79	5,320,036	-0.57(-0.94%)
Aug 19, 2016	59.84	61.49	59.84	60.36	7,825,376	+2.02(+3.47%)
Aug 18, 2016	57.98	59.05	57.80	58.34	5,203,531	+0.54(+0.93%)
Aug 17, 2016	57.41	57.87	57.22	57.80	3,211,878	+0.40(+0.70%)
Aug 16, 2016	57.83	58.51	57.35	57.40	5,007,654	-1.25(-2.14%)
Aug 15, 2016	58.75	59.02	58.47	58.65	3,467,111	+0.09(+0.16%)
Aug 12, 2016	57.06	58.58	56.87	58.56	3,352,965	+1.08(+1.87%)
Aug 11, 2016	57.26	57.86	56.68	57.48	2,631,820	+0.83(+1.47%)
Aug 10, 2016	56.61	56.90	56.13	56.65	2,797,501	+0.24(+0.43%)
Aug 09, 2016	57.09	57.23	56.20	56.41	3,441,459	-0.66(-1.15%)
Aug 08, 2016	57.35	57.41	56.82	57.07	2,472,649	-0.32(-0.55%)
Aug 05, 2016	57.27	57.65	57.05	57.38	2,325,457	+0.33(+0.59%)
Aug 04, 2016	57.00	57.34	56.75	57.05	2,220,908	+0.16(+0.28%)
Aug 03, 2016	55.86	56.89	55.27	56.89	2,717,134	+0.59(+1.05%)
Aug 02, 2016	56.94	57.20	55.97	56.30	2,283,782	-0.83(-1.46%)

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.