Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.036	6.049	5.934	5.960	6,280,017	-0.02(-0.25%)
Nov 29, 2005	5.899	6.029	5.873	5.975	7,662,697	+0.10(+1.73%)
Nov 28, 2005	5.838	5.949	5.797	5.873	8,770,653	+0.02(+0.41%)
Nov 25, 2005	5.784	5.864	5.708	5.849	2,788,052	+0.04(+0.67%)
Nov 23, 2005	5.693	5.823	5.693	5.810	4,285,608	+0.08(+1.32%)
Nov 22, 2005	5.672	5.743	5.626	5.734	7,894,821	+0.01(+0.15%)
Nov 21, 2005	5.557	5.732	5.522	5.726	7,253,736	+0.13(+2.32%)
Nov 18, 2005	5.700	5.719	5.524	5.596	7,296,385	-0.04(-0.69%)
Nov 17, 2005	5.427	5.635	5.427	5.635	7,214,454	+0.21(+3.83%)
Nov 16, 2005	5.450	5.494	5.418	5.427	9,609,335	-0.03(-0.60%)
Nov 15, 2005	5.570	5.659	5.422	5.459	10,847,612	-0.24(-4.15%)
Nov 14, 2005	5.652	5.706	5.635	5.695	5,339,046	+0.04(+0.77%)
Nov 11, 2005	5.630	5.689	5.609	5.652	4,212,209	+0.03(+0.54%)
Nov 10, 2005	5.548	5.637	5.483	5.622	7,210,703	+0.09(+1.61%)
Nov 09, 2005	5.490	5.561	5.394	5.533	4,123,564	+0.05(+0.91%)
Nov 08, 2005	5.500	5.581	5.453	5.483	4,124,842	-0.05(-0.86%)
Nov 07, 2005	5.591	5.641	5.526	5.531	7,887,992	-0.06(-1.09%)
Nov 04, 2005	5.635	5.654	5.537	5.591	8,047,133	-0.03(-0.46%)
Nov 03, 2005	5.706	5.971	5.603	5.617	23,100,286	-0.44(-7.26%)
Nov 02, 2005	5.841	6.081	5.841	6.057	7,837,263	+0.15(+2.53%)
Nov 01, 2005	5.862	5.936	5.791	5.908	11,455,701	+0.05(+0.81%)
Oct 31, 2005	5.594	5.889	5.594	5.860	12,052,292	+0.25(+4.48%)
Oct 28, 2005	5.450	5.622	5.450	5.609	7,850,695	+0.22(+4.02%)
Oct 27, 2005	5.581	5.602	5.392	5.392	10,422,538	-0.20(-3.57%)
Oct 26, 2005	5.685	5.724	5.576	5.591	5,533,989	-0.09(-1.60%)
Oct 25, 2005	5.760	5.767	5.591	5.682	4,816,067	-0.07(-1.21%)
Oct 24, 2005	5.630	5.752	5.591	5.752	5,814,218	+0.12(+2.16%)
Oct 21, 2005	5.576	5.680	5.526	5.630	12,413,782	+0.06(+1.01%)
Oct 20, 2005	5.689	5.767	5.568	5.574	7,998,425	-0.13(-2.21%)
Oct 19, 2005	5.524	5.713	5.487	5.700	6,082,486	+0.19(+3.38%)
Oct 18, 2005	5.533	5.565	5.472	5.513	7,547,525	-0.02(-0.31%)
Oct 17, 2005	5.591	5.591	5.496	5.531	6,285,268	-0.04(-0.70%)
Oct 14, 2005	5.509	5.596	5.494	5.570	7,860,358	+0.04(+0.78%)
Oct 13, 2005	5.496	5.559	5.457	5.526	7,416,983	+0.03(+0.55%)
Oct 12, 2005	5.559	5.602	5.375	5.496	7,539,196	-0.07(-1.21%)
Oct 11, 2005	5.633	5.648	5.544	5.563	8,005,513	-0.06(-1.12%)
Oct 10, 2005	5.596	5.682	5.561	5.626	9,896,983	+0.03(+0.54%)
Oct 07, 2005	5.398	5.635	5.388	5.596	18,521,536	+0.18(+3.36%)
Oct 06, 2005	5.353	5.587	5.331	5.414	23,358,938	+0.20(+3.74%)
Oct 05, 2005	5.201	5.294	5.173	5.219	10,090,159	+0.01(+0.17%)
Oct 04, 2005	5.201	5.329	5.201	5.210	5,177,363	+0.01(+0.12%)
Oct 03, 2005	5.260	5.312	5.188	5.203	10,513,863	+0.07(+1.31%)
Sep 30, 2005	4.959	5.145	4.959	5.136	8,240,069	+0.16(+3.22%)
Sep 29, 2005	4.898	4.976	4.842	4.976	8,599,921	+0.05(+1.10%)
Sep 28, 2005	5.095	5.115	4.896	4.922	9,136,162	-0.19(-3.65%)
Sep 27, 2005	5.108	5.149	5.080	5.108	4,196,566	-0.01(-0.13%)
Sep 26, 2005	5.015	5.164	5.015	5.115	11,925,686	+0.14(+2.88%)
Sep 23, 2005	4.972	5.078	4.963	4.972	8,885,917	-0.10(-2.05%)
Sep 22, 2005	5.076	5.151	4.974	5.076	13,335,511	+0.05(+0.99%)
Sep 21, 2005	4.969	5.104	4.928	5.026	10,503,042	+0.00(+0.09%)
Sep 20, 2005	5.145	5.190	4.965	5.021	9,223,565	-0.15(-2.81%)
Sep 19, 2005	5.245	5.264	5.141	5.167	11,161,035	-0.10(-1.81%)
Sep 16, 2005	5.266	5.310	5.249	5.262	9,097,568	-0.03(-0.57%)
Sep 15, 2005	5.299	5.307	5.273	5.292	7,198,074	+0.01(+0.25%)
Sep 14, 2005	5.288	5.310	5.277	5.279	6,726,659	-0.01(-0.20%)
Sep 13, 2005	5.327	5.335	5.284	5.290	5,799,387	-0.03(-0.65%)
Sep 12, 2005	5.351	5.370	5.318	5.325	3,544,074	-0.06(-1.09%)
Sep 09, 2005	5.362	5.398	5.357	5.383	3,933,406	+0.02(+0.44%)
Sep 08, 2005	5.379	5.418	5.353	5.359	4,301,421	-0.05(-0.96%)
Sep 07, 2005	5.418	5.418	5.346	5.411	5,435,890	+0.02(+0.36%)
Sep 06, 2005	5.320	5.429	5.303	5.392	4,649,331	+0.10(+1.80%)
Sep 02, 2005	5.286	5.357	5.229	5.297	6,101,621	+0.03(+0.66%)

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.