Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.081	6.177	5.949	6.068	3,781,182	+0.01(+0.11%)
Feb 25, 2005	6.014	6.107	5.929	6.062	4,380,989	+0.05(+0.79%)
Feb 24, 2005	5.862	6.038	5.838	6.014	4,201,901	+0.12(+2.02%)
Feb 23, 2005	5.903	5.984	5.884	5.895	2,691,175	+0.02(+0.26%)
Feb 22, 2005	5.932	6.040	5.851	5.880	4,560,050	-0.08(-1.35%)
Feb 18, 2005	6.046	6.112	5.960	5.960	3,441,790	-0.07(-1.11%)
Feb 17, 2005	6.025	6.090	5.979	6.027	6,031,738	+0.02(+0.36%)
Feb 16, 2005	6.012	6.036	5.925	6.005	4,763,492	+0.01(+0.11%)
Feb 15, 2005	6.003	6.096	5.981	5.999	6,540,547	-0.02(-0.25%)
Feb 14, 2005	6.012	6.068	5.971	6.014	2,579,224	-0.01(-0.11%)
Feb 11, 2005	6.007	6.079	5.906	6.020	4,963,940	-0.01(-0.14%)
Feb 10, 2005	6.031	6.057	5.947	6.029	6,324,476	+0.04(+0.69%)
Feb 09, 2005	6.036	6.068	5.945	5.988	6,498,216	-0.07(-1.22%)
Feb 08, 2005	6.220	6.220	6.040	6.062	8,473,555	-0.16(-2.51%)
Feb 07, 2005	6.265	6.317	6.190	6.218	4,952,289	-0.07(-1.07%)
Feb 04, 2005	6.309	6.350	6.213	6.285	3,339,570	+0.00(+0.03%)
Feb 03, 2005	6.376	6.378	6.220	6.283	7,083,991	-0.12(-1.86%)
Feb 02, 2005	6.324	6.454	6.324	6.402	4,653,571	+0.08(+1.23%)
Feb 01, 2005	6.231	6.374	6.198	6.324	6,508,151	+0.12(+1.96%)
Jan 31, 2005	6.098	6.216	6.081	6.203	7,393,852	+0.16(+2.67%)
Jan 28, 2005	6.203	6.224	5.981	6.041	13,468,679	-0.20(-3.21%)
Jan 27, 2005	6.216	6.276	6.183	6.242	4,371,770	-0.01(-0.14%)
Jan 26, 2005	6.372	6.432	6.224	6.250	6,219,631	-0.09(-1.47%)
Jan 25, 2005	6.309	6.395	6.213	6.343	7,101,008	+0.13(+2.16%)
Jan 24, 2005	6.187	6.300	6.183	6.209	5,073,662	+0.01(+0.17%)
Jan 21, 2005	6.359	6.387	6.196	6.198	3,655,176	-0.15(-2.42%)
Jan 20, 2005	6.424	6.434	6.346	6.352	4,211,600	-0.04(-0.58%)
Jan 19, 2005	6.361	6.473	6.346	6.389	6,061,449	-0.09(-1.40%)
Jan 18, 2005	6.213	6.484	6.198	6.480	6,150,168	+0.23(+3.71%)
Jan 14, 2005	6.187	6.257	6.177	6.248	5,792,143	+0.07(+1.12%)
Jan 13, 2005	6.196	6.255	6.098	6.179	4,386,328	-0.02(-0.28%)
Jan 12, 2005	6.194	6.229	6.122	6.196	2,816,319	-0.03(-0.52%)
Jan 11, 2005	6.177	6.246	6.138	6.229	2,837,618	+0.02(+0.31%)
Jan 10, 2005	6.155	6.296	6.075	6.209	9,083,463	+0.01(+0.17%)
Jan 07, 2005	6.226	6.302	6.153	6.198	10,320,369	+0.03(+0.46%)
Jan 06, 2005	5.942	6.200	5.927	6.170	17,577,172	+0.19(+3.19%)
Jan 05, 2005	6.001	6.077	5.979	5.979	3,079,460	-0.05(-0.86%)
Jan 04, 2005	6.068	6.107	5.975	6.031	6,218,832	+0.02(+0.40%)
Jan 03, 2005	6.248	6.278	5.988	6.007	6,951,100	-0.25(-3.98%)
Dec 31, 2004	6.231	6.287	6.205	6.257	2,274,827	+0.03(+0.45%)
Dec 30, 2004	6.177	6.252	6.151	6.229	2,018,274	+0.07(+1.20%)
Dec 29, 2004	6.129	6.196	6.101	6.155	1,408,731	+0.00(+0.00%)
Dec 28, 2004	6.051	6.155	6.033	6.155	2,244,373	+0.11(+1.87%)
Dec 27, 2004	6.057	6.133	6.005	6.042	2,159,932	-0.02(-0.25%)
Dec 23, 2004	6.138	6.140	6.036	6.057	2,770,859	-0.07(-1.13%)
Dec 22, 2004	6.122	6.177	6.020	6.127	6,304,454	+0.19(+3.14%)
Dec 21, 2004	5.869	5.942	5.849	5.940	3,859,361	+0.05(+0.88%)
Dec 20, 2004	5.971	6.014	5.836	5.888	3,779,535	-0.07(-1.09%)
Dec 17, 2004	6.059	6.066	5.949	5.953	4,035,626	-0.07(-1.12%)
Dec 16, 2004	6.001	6.057	5.990	6.020	3,412,702	-0.03(-0.43%)
Dec 15, 2004	6.007	6.057	5.906	6.046	3,361,945	+0.05(+0.90%)
Dec 14, 2004	5.832	6.005	5.832	5.992	4,255,264	+0.12(+2.10%)
Dec 13, 2004	5.947	5.955	5.830	5.869	2,811,926	-0.01(-0.15%)
Dec 10, 2004	5.851	5.908	5.825	5.877	1,889,536	-0.03(-0.51%)
Dec 09, 2004	5.932	5.951	5.821	5.908	2,872,372	-0.00(-0.04%)
Dec 08, 2004	5.824	5.927	5.786	5.910	2,032,578	+0.11(+1.91%)
Dec 07, 2004	5.808	5.851	5.754	5.799	3,349,025	-0.02(-0.41%)
Dec 06, 2004	5.958	5.960	5.778	5.823	4,555,652	-0.04(-0.67%)
Dec 03, 2004	5.908	5.932	5.808	5.862	3,084,167	-0.08(-1.42%)
Dec 02, 2004	5.906	6.038	5.819	5.947	3,595,426	-0.04(-0.65%)

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.