Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	7.971	8.003	7.849	7.936	13,790,343	-0.04(-0.46%)
May 29, 2008	8.018	8.033	7.858	7.973	15,745,712	-0.03(-0.35%)
May 28, 2008	7.769	8.029	7.756	8.001	18,818,156	+0.24(+3.13%)
May 27, 2008	7.648	7.776	7.583	7.758	19,112,958	+0.10(+1.27%)
May 26, 2008	7.650	7.719	7.550	7.661	18,371,952	+0.00(+0.00%)
May 23, 2008	7.650	7.719	7.550	7.661	18,371,952	-0.02(-0.31%)
May 22, 2008	7.752	7.817	7.609	7.685	16,920,814	+0.29(+3.93%)
May 21, 2008	7.704	7.845	7.368	7.394	21,739,916	-0.17(-2.29%)
May 20, 2008	7.576	7.639	7.435	7.567	8,240,475	-0.06(-0.82%)
May 19, 2008	7.682	7.773	7.609	7.630	7,482,432	-0.07(-0.84%)
May 16, 2008	7.895	7.903	7.639	7.695	11,584,246	-0.31(-3.85%)
May 15, 2008	7.771	8.005	7.693	8.003	11,477,131	+0.20(+2.61%)
May 14, 2008	7.888	7.925	7.795	7.799	10,374,807	-0.08(-1.07%)
May 13, 2008	7.765	7.893	7.728	7.884	15,574,206	+0.11(+1.45%)
May 12, 2008	7.585	7.789	7.511	7.771	12,397,326	+0.20(+2.57%)
May 09, 2008	7.442	7.650	7.427	7.576	13,950,437	+0.08(+1.13%)
May 08, 2008	7.485	7.678	7.472	7.492	20,824,192	+0.16(+2.22%)
May 07, 2008	7.366	7.513	7.305	7.329	15,067,818	-0.02(-0.24%)
May 06, 2008	7.294	7.372	7.167	7.346	10,983,945	+0.06(+0.86%)
May 05, 2008	7.414	7.466	7.221	7.284	14,644,025	-0.13(-1.78%)
May 02, 2008	7.509	7.567	7.253	7.416	21,504,476	-0.04(-0.49%)
May 01, 2008	7.240	7.559	7.193	7.453	11,329,140	+0.20(+2.69%)
Apr 30, 2008	7.448	7.494	7.229	7.258	12,506,813	-0.16(-2.22%)
Apr 29, 2008	7.353	7.470	7.301	7.422	8,966,599	+0.04(+0.59%)
Apr 28, 2008	7.433	7.433	7.247	7.379	9,280,332	-0.04(-0.55%)
Apr 25, 2008	7.301	7.472	7.255	7.420	11,009,984	+0.12(+1.66%)
Apr 24, 2008	7.214	7.351	7.173	7.299	9,377,079	+0.09(+1.29%)
Apr 23, 2008	7.147	7.238	7.076	7.206	9,492,234	+0.09(+1.28%)
Apr 22, 2008	7.266	7.305	7.097	7.115	8,537,591	-0.19(-2.55%)
Apr 21, 2008	7.271	7.325	7.227	7.301	9,261,330	+0.06(+0.87%)
Apr 18, 2008	7.316	7.336	7.182	7.238	17,060,458	+0.15(+2.11%)
Apr 17, 2008	7.141	7.184	7.054	7.089	11,590,139	-0.06(-0.85%)
Apr 16, 2008	6.963	7.167	6.954	7.149	17,632,958	+0.22(+3.19%)
Apr 15, 2008	7.037	7.037	6.874	6.928	7,324,276	+0.00(+0.06%)
Apr 14, 2008	6.759	6.969	6.759	6.924	9,679,881	+0.14(+2.01%)
Apr 11, 2008	6.792	6.902	6.770	6.787	17,285,442	-0.05(-0.67%)
Apr 10, 2008	6.874	6.987	6.612	6.833	23,068,132	+0.39(+6.13%)
Apr 09, 2008	6.564	6.594	6.302	6.438	11,848,277	-0.13(-1.98%)
Apr 08, 2008	6.575	6.625	6.501	6.568	5,322,642	-0.07(-1.01%)
Apr 07, 2008	6.826	6.855	6.590	6.636	7,890,591	-0.16(-2.42%)
Apr 04, 2008	6.753	6.859	6.638	6.800	11,368,017	+0.05(+0.77%)
Apr 03, 2008	6.677	6.770	6.627	6.748	6,667,650	+0.03(+0.48%)
Apr 02, 2008	6.718	6.878	6.668	6.716	7,712,796	-0.02(-0.26%)
Apr 01, 2008	6.590	6.740	6.551	6.733	8,650,628	+0.24(+3.70%)
Mar 31, 2008	6.304	6.501	6.293	6.493	6,175,752	+0.17(+2.71%)
Mar 28, 2008	6.328	6.467	6.246	6.321	6,361,558	-0.16(-2.51%)
Mar 27, 2008	6.534	6.597	6.460	6.484	8,223,853	-0.02(-0.37%)
Mar 26, 2008	6.607	6.688	6.484	6.508	9,003,658	-0.14(-2.12%)
Mar 25, 2008	6.625	6.688	6.571	6.649	13,181,168	+0.03(+0.43%)
Mar 24, 2008	6.677	6.729	6.540	6.620	18,270,368	-0.09(-1.39%)
Mar 21, 2008	6.029	6.740	6.025	6.714	24,615,610	+0.00(+0.00%)
Mar 20, 2008	6.029	6.740	6.025	6.714	24,615,610	+0.67(+11.16%)
Mar 19, 2008	6.126	6.233	5.966	6.040	10,431,348	-0.09(-1.48%)
Mar 18, 2008	5.977	6.168	5.977	6.131	10,556,553	+0.18(+3.02%)
Mar 17, 2008	5.960	6.068	5.814	5.951	11,000,972	-0.15(-2.45%)
Mar 14, 2008	6.302	6.302	5.966	6.100	13,951,859	-0.16(-2.60%)
Mar 13, 2008	6.090	6.313	5.977	6.263	9,255,299	+0.10(+1.65%)
Mar 12, 2008	6.196	6.313	6.105	6.161	11,769,564	-0.03(-0.56%)
Mar 11, 2008	5.934	6.202	5.918	6.196	15,701,131	+0.29(+4.88%)
Mar 10, 2008	5.994	6.087	5.866	5.907	9,710,392	-0.10(-1.73%)
Mar 07, 2008	6.150	6.306	6.003	6.012	12,416,822	-0.23(-3.65%)
Mar 06, 2008	6.428	6.473	6.209	6.239	17,798,382	-0.05(-0.76%)
Mar 05, 2008	6.263	6.389	6.185	6.287	10,599,675	+0.05(+0.83%)
Mar 04, 2008	6.042	6.243	6.033	6.235	10,534,841	+0.12(+1.95%)

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.