Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	51.79	52.22	50.70	50.76	6,586,757	-1.21(-2.33%)
Feb 26, 2016	52.41	52.45	51.37	51.97	2,646,993	-0.23(-0.44%)
Feb 25, 2016	52.20	52.41	51.43	52.20	3,038,178	+0.27(+0.52%)
Feb 24, 2016	51.00	52.05	50.63	51.93	4,158,296	+0.83(+1.63%)
Feb 23, 2016	50.88	51.70	50.80	51.10	3,359,400	-0.07(-0.14%)
Feb 22, 2016	51.07	51.50	50.79	51.17	3,259,954	+0.68(+1.35%)
Feb 19, 2016	50.30	50.52	49.48	50.49	3,445,376	-0.12(-0.24%)
Feb 18, 2016	50.56	50.88	50.12	50.61	3,489,026	-0.23(-0.45%)
Feb 17, 2016	51.25	51.57	50.68	50.84	4,776,588	+0.06(+0.13%)
Feb 16, 2016	50.16	51.80	50.07	50.77	4,493,450	+1.15(+2.33%)
Feb 12, 2016	49.17	49.62	49.62	49.62	2,863,081	+1.10(+2.26%)
Feb 11, 2016	49.13	49.49	48.15	48.52	3,756,543	-1.18(-2.38%)
Feb 10, 2016	50.28	51.37	49.68	49.70	3,762,849	-0.64(-1.27%)
Feb 09, 2016	48.87	50.64	48.72	50.34	4,201,196	+1.11(+2.25%)
Feb 08, 2016	48.62	49.48	48.14	49.23	4,126,941	+0.01(+0.02%)
Feb 05, 2016	50.04	50.08	48.94	49.22	4,708,988	-1.07(-2.13%)
Feb 04, 2016	50.26	50.58	49.25	50.29	4,480,164	-0.57(-1.13%)
Feb 03, 2016	52.42	52.55	50.26	50.87	3,716,987	-1.31(-2.51%)
Feb 02, 2016	51.97	52.80	51.41	52.18	3,407,282	-0.22(-0.42%)
Feb 01, 2016	51.94	52.80	51.56	52.40	4,657,021	+0.46(+0.89%)
Jan 29, 2016	50.10	51.99	49.85	51.94	3,782,703	+2.13(+4.28%)
Jan 28, 2016	50.09	50.25	49.14	49.80	2,358,015	+0.16(+0.32%)
Jan 27, 2016	50.19	50.61	49.31	49.65	2,683,087	-0.51(-1.01%)
Jan 26, 2016	49.41	50.29	49.11	50.16	2,323,501	+0.66(+1.32%)
Jan 25, 2016	49.92	50.17	49.30	49.50	2,392,155	-0.48(-0.96%)
Jan 22, 2016	48.89	50.10	48.69	49.98	2,857,723	+1.76(+3.66%)
Jan 21, 2016	48.30	48.63	47.92	48.22	3,483,905	+0.05(+0.10%)
Jan 20, 2016	48.00	48.77	46.55	48.17	4,450,645	-0.37(-0.76%)
Jan 19, 2016	48.83	49.07	48.08	48.54	3,551,888	+0.27(+0.55%)
Jan 15, 2016	47.28	48.27	48.27	48.27	3,960,825	-0.49(-1.00%)
Jan 14, 2016	48.39	49.27	47.75	48.76	3,480,032	+0.58(+1.21%)
Jan 13, 2016	50.09	50.10	48.07	48.18	3,861,548	-2.09(-4.15%)
Jan 12, 2016	49.41	50.64	49.30	50.27	4,201,592	+1.72(+3.54%)
Jan 11, 2016	48.48	48.81	47.89	48.55	2,450,186	+0.45(+0.94%)
Jan 08, 2016	49.70	49.70	47.97	48.10	3,066,471	-1.53(-3.09%)
Jan 07, 2016	48.90	50.88	48.47	49.63	4,088,905	-0.12(-0.24%)
Jan 06, 2016	49.88	50.34	49.20	49.75	2,744,541	-0.78(-1.53%)
Jan 05, 2016	50.19	50.93	50.02	50.52	3,281,299	+0.33(+0.66%)
Jan 04, 2016	48.93	50.19	48.47	50.19	4,490,738	+0.52(+1.04%)
Dec 31, 2015	50.26	49.68	49.68	49.68	1,594,187	-0.68(-1.36%)
Dec 30, 2015	50.74	51.04	50.35	50.36	1,305,351	-0.36(-0.71%)
Dec 29, 2015	49.10	51.37	49.10	50.72	1,406,199	+0.51(+1.01%)
Dec 28, 2015	49.92	50.40	49.77	50.21	1,328,784	+0.06(+0.11%)
Dec 24, 2015	50.22	50.16	50.16	50.16	647,012	-0.01(-0.02%)
Dec 23, 2015	50.31	50.52	49.58	50.16	2,177,410	+0.03(+0.06%)
Dec 22, 2015	50.11	50.35	49.67	50.14	2,788,310	+0.46(+0.93%)
Dec 21, 2015	49.57	49.94	49.20	49.68	2,406,369	+0.79(+1.62%)
Dec 18, 2015	49.35	49.62	48.84	48.88	5,519,520	-0.84(-1.69%)
Dec 17, 2015	51.11	51.23	49.60	49.72	2,733,571	-0.99(-1.95%)
Dec 16, 2015	50.53	50.76	49.81	50.71	2,841,093	+0.79(+1.58%)
Dec 15, 2015	50.74	51.08	49.77	49.92	3,126,684	-0.31(-0.62%)
Dec 14, 2015	49.72	50.56	49.49	50.23	3,389,417	+0.78(+1.59%)
Dec 11, 2015	49.24	49.88	49.20	49.44	2,535,870	-0.54(-1.09%)
Dec 10, 2015	50.08	50.57	49.49	49.99	2,556,939	+0.10(+0.20%)
Dec 09, 2015	49.85	50.87	49.36	49.89	3,205,858	-0.41(-0.81%)
Dec 08, 2015	49.35	50.50	48.94	50.29	2,799,169	+0.61(+1.23%)
Dec 07, 2015	49.63	49.92	49.05	49.68	2,631,799	-0.21(-0.41%)
Dec 04, 2015	48.63	50.00	48.43	49.89	3,224,828	+1.52(+3.14%)
Dec 03, 2015	49.23	49.38	47.82	48.37	4,311,784	-0.93(-1.89%)
Dec 02, 2015	48.95	49.72	48.95	49.30	4,020,018	+0.40(+0.81%)

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.