Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.074	7.178	7.054	7.117	8,637,301	+0.04(+0.61%)
May 30, 2007	6.976	7.076	6.937	7.074	9,130,819	+0.09(+1.30%)
May 29, 2007	7.009	7.067	6.920	6.983	8,706,183	-0.01(-0.12%)
May 25, 2007	7.098	7.117	6.965	6.991	9,852,931	-0.11(-1.56%)
May 24, 2007	7.349	7.349	7.052	7.102	14,728,448	-0.25(-3.45%)
May 23, 2007	7.323	7.449	7.282	7.355	12,899,330	-0.03(-0.47%)
May 22, 2007	7.488	7.514	7.362	7.390	7,495,449	-0.08(-1.04%)
May 21, 2007	7.483	7.518	7.412	7.468	5,743,643	-0.01(-0.17%)
May 18, 2007	7.407	7.516	7.282	7.481	7,631,855	+0.14(+1.86%)
May 17, 2007	7.301	7.377	7.249	7.345	5,010,705	+0.07(+0.92%)
May 16, 2007	7.204	7.282	7.126	7.277	7,959,555	+0.12(+1.70%)
May 15, 2007	7.219	7.284	7.139	7.156	6,061,334	-0.03(-0.45%)
May 14, 2007	7.258	7.336	7.156	7.189	6,878,911	-0.11(-1.57%)
May 11, 2007	7.228	7.377	7.176	7.303	6,358,095	+0.07(+0.90%)
May 10, 2007	7.121	7.436	7.119	7.238	8,465,891	-0.10(-1.36%)
May 09, 2007	7.160	7.368	7.160	7.338	5,652,170	+0.13(+1.83%)
May 08, 2007	7.212	7.249	7.119	7.206	4,729,093	-0.06(-0.78%)
May 07, 2007	7.230	7.275	7.160	7.262	3,436,705	+0.06(+0.81%)
May 04, 2007	7.262	7.262	7.145	7.204	3,692,468	-0.06(-0.78%)
May 03, 2007	7.312	7.312	7.160	7.260	7,807,783	-0.02(-0.21%)
May 02, 2007	7.232	7.351	7.165	7.275	3,947,000	+0.09(+1.32%)
May 01, 2007	7.199	7.286	7.050	7.180	8,775,000	-0.00(-0.05%)
Apr 30, 2007	7.308	7.366	7.171	7.184	8,122,973	-0.12(-1.66%)
Apr 27, 2007	7.416	7.429	7.284	7.306	4,960,249	-0.02(-0.33%)
Apr 26, 2007	7.379	7.379	7.299	7.329	4,593,761	-0.06(-0.79%)
Apr 25, 2007	7.392	7.416	7.319	7.388	3,963,750	-0.00(-0.06%)
Apr 24, 2007	7.492	7.492	7.316	7.392	4,663,594	-0.08(-1.10%)
Apr 23, 2007	7.512	7.535	7.431	7.475	3,606,108	-0.03(-0.46%)
Apr 20, 2007	7.594	7.598	7.457	7.509	6,134,922	+0.03(+0.35%)
Apr 19, 2007	7.442	7.498	7.381	7.483	3,785,270	+0.03(+0.41%)
Apr 18, 2007	7.514	7.531	7.444	7.453	3,593,303	-0.10(-1.35%)
Apr 17, 2007	7.533	7.622	7.518	7.555	4,864,941	+0.02(+0.32%)
Apr 16, 2007	7.336	7.542	7.332	7.531	8,467,607	+0.25(+3.45%)
Apr 13, 2007	7.347	7.379	7.219	7.280	4,676,532	-0.09(-1.18%)
Apr 12, 2007	7.340	7.440	7.228	7.366	5,323,266	+0.04(+0.56%)
Apr 11, 2007	7.412	7.490	7.303	7.325	5,608,224	-0.11(-1.52%)
Apr 10, 2007	7.473	7.494	7.362	7.438	7,332,358	-0.01(-0.15%)
Apr 09, 2007	7.470	7.481	7.394	7.449	4,061,687	-0.01(-0.17%)
Apr 05, 2007	7.466	7.483	7.416	7.462	2,914,090	-0.00(-0.06%)
Apr 04, 2007	7.503	7.525	7.381	7.466	6,819,774	-0.01(-0.09%)
Apr 03, 2007	7.449	7.533	7.412	7.473	6,722,995	+0.03(+0.47%)
Apr 02, 2007	7.481	7.514	7.353	7.438	5,010,955	-0.02(-0.23%)
Mar 30, 2007	7.418	7.520	7.375	7.455	4,774,737	+0.05(+0.67%)
Mar 29, 2007	7.518	7.538	7.267	7.405	8,846,262	-0.07(-0.87%)
Mar 28, 2007	7.514	7.527	7.392	7.470	5,188,363	-0.05(-0.66%)
Mar 27, 2007	7.477	7.551	7.451	7.520	4,888,774	+0.02(+0.20%)
Mar 26, 2007	7.462	7.546	7.401	7.505	8,348,435	+0.03(+0.41%)
Mar 23, 2007	7.475	7.509	7.368	7.475	8,055,974	+0.03(+0.35%)
Mar 22, 2007	7.225	7.516	7.225	7.449	10,768,902	+0.22(+3.06%)
Mar 21, 2007	7.282	7.282	7.074	7.228	8,195,149	+0.00(+0.06%)
Mar 20, 2007	7.009	7.223	7.009	7.223	6,779,183	+0.18(+2.59%)
Mar 19, 2007	6.892	7.041	6.881	7.041	6,077,142	+0.19(+2.75%)
Mar 16, 2007	6.818	6.872	6.759	6.853	5,995,442	+0.02(+0.25%)
Mar 15, 2007	6.840	6.929	6.792	6.835	4,272,715	+0.02(+0.25%)
Mar 14, 2007	6.926	6.946	6.675	6.818	6,793,210	-0.07(-1.07%)
Mar 13, 2007	7.117	7.085	6.825	6.892	7,264,025	-0.23(-3.17%)
Mar 12, 2007	7.046	7.124	6.998	7.117	3,098,129	+0.08(+1.14%)
Mar 09, 2007	7.043	7.102	6.994	7.037	4,648,505	+0.08(+1.15%)
Mar 08, 2007	6.978	7.056	6.948	6.957	8,573,998	+0.04(+0.56%)
Mar 07, 2007	6.861	6.937	6.818	6.918	6,971,246	+0.02(+0.35%)
Mar 06, 2007	6.911	6.948	6.853	6.894	5,571,923	+0.01(+0.16%)
Mar 05, 2007	6.987	6.987	6.831	6.883	7,664,090	-0.12(-1.73%)
Mar 02, 2007	7.063	7.189	6.987	7.004	6,286,108	-0.07(-0.95%)

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.