Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	9.605	9.807	9.508	9.538	10,874,531	-0.13(-1.32%)
Oct 29, 2009	9.544	9.716	9.477	9.666	5,730,206	+0.18(+1.85%)
Oct 28, 2009	9.783	9.839	9.484	9.490	9,871,766	-0.27(-2.80%)
Oct 27, 2009	9.947	10.04	9.716	9.763	10,571,356	-0.19(-1.94%)
Oct 26, 2009	9.980	10.19	9.947	9.956	6,626,894	-0.04(-0.39%)
Oct 23, 2009	10.01	10.14	9.911	9.995	4,881,829	-0.10(-0.95%)
Oct 22, 2009	9.887	10.18	9.882	10.09	7,591,093	+0.25(+2.58%)
Oct 21, 2009	9.893	10.10	9.835	9.837	7,610,025	-0.11(-1.07%)
Oct 20, 2009	9.906	10.07	9.889	9.943	4,577,192	-0.13(-1.27%)
Oct 19, 2009	9.952	10.10	9.848	10.07	6,205,465	+0.16(+1.64%)
Oct 16, 2009	9.811	10.02	9.670	9.908	9,334,063	+0.06(+0.62%)
Oct 15, 2009	9.976	10.06	9.791	9.848	10,394,469	-0.20(-2.03%)
Oct 14, 2009	10.01	10.12	9.960	10.05	9,116,898	+0.07(+0.65%)
Oct 13, 2009	9.861	10.07	9.807	9.986	8,363,104	+0.11(+1.07%)
Oct 12, 2009	9.893	9.960	9.789	9.880	11,362,378	+0.08(+0.86%)
Oct 09, 2009	10.13	10.17	9.729	9.796	25,708,840	-0.39(-3.81%)
Oct 08, 2009	10.71	10.94	10.12	10.18	26,188,842	-0.28(-2.71%)
Oct 07, 2009	10.45	10.54	10.32	10.47	7,964,224	-0.03(-0.33%)
Oct 06, 2009	10.15	10.50	10.12	10.50	10,699,300	+0.41(+4.04%)
Oct 05, 2009	10.13	10.14	9.967	10.09	7,161,635	+0.12(+1.24%)
Oct 02, 2009	10.11	10.16	9.947	9.971	8,534,546	-0.13(-1.25%)
Oct 01, 2009	10.35	10.37	10.09	10.10	9,972,556	-0.26(-2.47%)
Sep 30, 2009	10.47	10.47	10.22	10.35	5,667,434	-0.07(-0.67%)
Sep 29, 2009	10.41	10.53	10.35	10.42	6,536,893	-0.02(-0.17%)
Sep 28, 2009	10.16	10.45	10.16	10.44	5,144,486	+0.25(+2.42%)
Sep 25, 2009	10.25	10.30	10.13	10.19	7,048,457	-0.04(-0.40%)
Sep 24, 2009	10.23	10.30	10.17	10.23	3,436,068	+0.01(+0.13%)
Sep 23, 2009	10.46	10.46	10.22	10.22	5,106,894	-0.18(-1.75%)
Sep 22, 2009	10.40	10.51	10.33	10.40	6,021,015	+0.02(+0.19%)
Sep 21, 2009	10.19	10.40	10.16	10.38	7,177,554	+0.11(+1.10%)
Sep 18, 2009	10.34	10.35	10.21	10.27	8,196,132	+0.00(+0.02%)
Sep 17, 2009	10.38	10.45	10.25	10.27	8,905,205	-0.13(-1.27%)
Sep 16, 2009	10.26	10.40	10.20	10.40	6,604,732	+0.12(+1.16%)
Sep 15, 2009	10.30	10.39	10.12	10.28	6,945,725	-0.02(-0.17%)
Sep 14, 2009	10.03	10.31	10.02	10.30	5,435,494	+0.21(+2.08%)
Sep 11, 2009	10.19	10.28	10.04	10.09	5,649,152	-0.13(-1.27%)
Sep 10, 2009	10.30	10.33	10.11	10.22	6,824,984	-0.08(-0.76%)
Sep 09, 2009	10.08	10.32	10.04	10.30	9,397,772	+0.23(+2.24%)
Sep 08, 2009	10.23	10.26	9.989	10.07	7,325,077	-0.11(-1.11%)
Sep 04, 2009	10.13	10.28	9.956	10.18	5,836,361	+0.11(+1.05%)
Sep 03, 2009	9.839	10.09	9.839	10.08	9,181,225	+0.28(+2.85%)
Sep 02, 2009	9.761	9.837	9.681	9.798	8,014,441	-0.00(-0.02%)
Sep 01, 2009	10.05	10.15	9.791	9.800	11,264,044	-0.31(-3.04%)
Aug 31, 2009	10.23	10.23	10.02	10.11	7,710,560	-0.11(-1.06%)
Aug 28, 2009	10.20	10.25	10.08	10.22	8,283,914	+0.10(+1.01%)
Aug 27, 2009	10.03	10.13	9.915	10.11	6,067,402	+0.09(+0.86%)
Aug 26, 2009	10.15	10.25	10.01	10.03	7,436,838	-0.14(-1.34%)
Aug 25, 2009	10.02	10.25	9.973	10.16	7,477,984	+0.20(+2.00%)
Aug 24, 2009	10.17	10.19	9.956	9.965	5,802,857	-0.18(-1.75%)
Aug 21, 2009	9.943	10.20	9.943	10.14	10,238,729	+0.09(+0.86%)
Aug 20, 2009	9.902	10.08	9.839	10.06	15,070,471	+0.38(+3.94%)
Aug 19, 2009	9.401	9.700	9.377	9.674	8,698,039	+0.23(+2.48%)
Aug 18, 2009	9.603	9.627	9.345	9.440	7,414,265	-0.08(-0.89%)
Aug 17, 2009	9.512	9.579	9.401	9.525	7,681,154	-0.10(-1.01%)
Aug 14, 2009	9.722	9.833	9.570	9.622	5,699,032	-0.18(-1.79%)
Aug 13, 2009	9.737	9.848	9.622	9.798	6,910,034	+0.03(+0.27%)
Aug 12, 2009	9.670	9.859	9.631	9.772	6,317,356	+0.14(+1.46%)
Aug 11, 2009	9.640	9.724	9.557	9.631	6,438,365	-0.01(-0.09%)
Aug 10, 2009	9.861	9.861	9.566	9.640	6,576,220	-0.22(-2.22%)
Aug 07, 2009	9.709	9.958	9.575	9.859	10,992,273	+0.33(+3.46%)
Aug 06, 2009	9.514	9.705	9.286	9.529	14,249,673	+0.31(+3.31%)
Aug 05, 2009	9.168	9.254	9.024	9.224	14,164,693	+0.09(+1.00%)
Aug 04, 2009	9.458	9.501	9.096	9.133	15,834,545	-0.34(-3.61%)

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.