Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	7.449	7.494	7.230	7.258	12,506,219	-0.16(-2.22%)
Apr 29, 2008	7.353	7.470	7.301	7.423	8,966,173	+0.04(+0.59%)
Apr 28, 2008	7.433	7.433	7.247	7.379	9,279,891	-0.04(-0.55%)
Apr 25, 2008	7.301	7.473	7.256	7.420	11,009,461	+0.12(+1.66%)
Apr 24, 2008	7.215	7.351	7.173	7.299	9,376,634	+0.09(+1.29%)
Apr 23, 2008	7.147	7.238	7.076	7.206	9,491,783	+0.09(+1.28%)
Apr 22, 2008	7.267	7.305	7.098	7.115	8,537,186	-0.19(-2.55%)
Apr 21, 2008	7.271	7.325	7.228	7.301	9,260,890	+0.06(+0.87%)
Apr 18, 2008	7.316	7.336	7.182	7.238	17,059,648	+0.15(+2.11%)
Apr 17, 2008	7.141	7.184	7.054	7.089	11,589,588	-0.06(-0.85%)
Apr 16, 2008	6.963	7.167	6.955	7.150	17,632,120	+0.22(+3.19%)
Apr 15, 2008	7.037	7.037	6.874	6.929	7,323,928	+0.00(+0.06%)
Apr 14, 2008	6.759	6.970	6.759	6.924	9,679,421	+0.14(+2.01%)
Apr 11, 2008	6.792	6.903	6.770	6.788	17,284,620	-0.05(-0.67%)
Apr 10, 2008	6.874	6.987	6.612	6.833	23,067,036	+0.39(+6.13%)
Apr 09, 2008	6.564	6.595	6.302	6.439	11,847,714	-0.13(-1.98%)
Apr 08, 2008	6.575	6.625	6.502	6.569	5,322,389	-0.07(-1.01%)
Apr 07, 2008	6.827	6.855	6.590	6.636	7,890,216	-0.16(-2.42%)
Apr 04, 2008	6.753	6.859	6.638	6.801	11,367,477	+0.05(+0.77%)
Apr 03, 2008	6.677	6.770	6.627	6.749	6,667,333	+0.03(+0.48%)
Apr 02, 2008	6.718	6.879	6.668	6.716	7,712,429	-0.02(-0.26%)
Apr 01, 2008	6.590	6.740	6.551	6.733	8,650,217	+0.24(+3.70%)
Mar 31, 2008	6.304	6.502	6.294	6.493	6,175,458	+0.17(+2.71%)
Mar 28, 2008	6.328	6.467	6.246	6.322	6,361,256	-0.16(-2.51%)
Mar 27, 2008	6.534	6.597	6.460	6.484	8,223,462	-0.02(-0.37%)
Mar 26, 2008	6.608	6.688	6.484	6.508	9,003,230	-0.14(-2.12%)
Mar 25, 2008	6.625	6.688	6.571	6.649	13,180,541	+0.03(+0.43%)
Mar 24, 2008	6.677	6.729	6.541	6.621	18,269,500	-0.09(-1.39%)
Mar 21, 2008	6.029	6.740	6.025	6.714	24,614,440	+0.00(+0.00%)
Mar 20, 2008	6.029	6.740	6.025	6.714	24,614,440	+0.67(+11.16%)
Mar 19, 2008	6.127	6.233	5.966	6.040	10,430,852	-0.09(-1.48%)
Mar 18, 2008	5.977	6.168	5.977	6.131	10,556,051	+0.18(+3.02%)
Mar 17, 2008	5.960	6.068	5.815	5.951	11,000,450	-0.15(-2.45%)
Mar 14, 2008	6.302	6.302	5.966	6.101	13,951,196	-0.16(-2.60%)
Mar 13, 2008	6.090	6.313	5.977	6.263	9,254,859	+0.10(+1.65%)
Mar 12, 2008	6.196	6.313	6.105	6.161	11,769,004	-0.03(-0.56%)
Mar 11, 2008	5.934	6.203	5.919	6.196	15,700,385	+0.29(+4.88%)
Mar 10, 2008	5.994	6.088	5.867	5.908	9,709,931	-0.10(-1.73%)
Mar 07, 2008	6.151	6.307	6.003	6.012	12,416,232	-0.23(-3.65%)
Mar 06, 2008	6.428	6.473	6.209	6.239	17,797,536	-0.05(-0.76%)
Mar 05, 2008	6.263	6.389	6.185	6.287	10,599,171	+0.05(+0.83%)
Mar 04, 2008	6.042	6.244	6.033	6.235	10,534,341	+0.12(+1.95%)
Mar 03, 2008	6.046	6.122	5.906	6.116	11,200,104	+0.08(+1.33%)
Feb 29, 2008	6.068	6.220	6.010	6.036	7,086,155	-0.11(-1.76%)
Feb 28, 2008	6.276	6.322	6.109	6.144	7,692,376	-0.18(-2.81%)
Feb 27, 2008	6.328	6.460	6.276	6.322	8,192,224	-0.06(-0.95%)
Feb 26, 2008	6.263	6.447	6.192	6.382	6,125,011	+0.11(+1.69%)
Feb 25, 2008	6.144	6.317	6.077	6.276	6,552,074	+0.14(+2.26%)
Feb 22, 2008	6.092	6.159	5.975	6.138	5,243,610	+0.07(+1.22%)
Feb 21, 2008	6.161	6.250	6.042	6.064	7,392,851	-0.07(-1.17%)
Feb 20, 2008	5.836	6.179	5.836	6.135	10,935,846	+0.22(+3.78%)
Feb 19, 2008	6.023	6.023	5.873	5.912	6,232,237	-0.05(-0.87%)
Feb 18, 2008	5.832	6.012	5.806	5.964	13,737,666	+0.00(+0.00%)
Feb 15, 2008	5.832	6.012	5.806	5.964	13,737,666	+0.00(+0.00%)
Feb 14, 2008	6.109	6.109	5.901	5.964	7,922,516	-0.12(-2.03%)
Feb 13, 2008	6.174	6.224	5.997	6.088	7,030,627	-0.02(-0.39%)
Feb 12, 2008	6.096	6.207	6.068	6.112	7,998,167	+0.06(+0.97%)
Feb 11, 2008	5.984	6.092	5.929	6.053	10,091,082	+0.09(+1.45%)
Feb 08, 2008	6.072	6.077	5.925	5.966	10,928,929	-0.09(-1.50%)
Feb 07, 2008	6.020	6.177	5.962	6.057	18,689,878	+0.19(+3.17%)
Feb 06, 2008	6.007	6.127	5.860	5.871	9,716,917	-0.09(-1.56%)
Feb 05, 2008	6.044	6.155	5.953	5.964	12,893,336	-0.14(-2.27%)
Feb 04, 2008	6.469	6.469	6.014	6.103	9,624,567	-0.37(-5.79%)

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.