Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.441	6.595	6.270	6.270	8,945,506	-0.18(-2.82%)
Jul 30, 2007	6.393	6.478	6.333	6.452	9,305,597	+0.11(+1.78%)
Jul 27, 2007	6.350	6.426	6.265	6.339	14,563,456	+0.00(+0.07%)
Jul 26, 2007	6.417	6.419	6.274	6.335	17,032,392	-0.13(-2.08%)
Jul 25, 2007	6.575	6.593	6.421	6.469	9,402,201	-0.11(-1.61%)
Jul 24, 2007	6.668	6.766	6.543	6.575	14,362,104	-0.16(-2.32%)
Jul 23, 2007	6.768	6.820	6.710	6.731	7,133,414	+0.02(+0.23%)
Jul 20, 2007	6.749	6.783	6.662	6.716	9,785,166	-0.02(-0.35%)
Jul 19, 2007	6.684	6.755	6.634	6.740	7,322,876	+0.07(+1.11%)
Jul 18, 2007	6.681	6.751	6.629	6.666	8,509,486	-0.03(-0.52%)
Jul 17, 2007	6.818	6.829	6.692	6.701	7,665,973	-0.12(-1.72%)
Jul 16, 2007	6.907	6.907	6.775	6.818	4,006,039	-0.09(-1.26%)
Jul 13, 2007	6.898	6.909	6.792	6.905	5,621,379	+0.01(+0.09%)
Jul 12, 2007	6.820	6.909	6.759	6.898	13,535,728	+0.38(+5.78%)
Jul 11, 2007	6.551	6.567	6.456	6.521	7,229,298	-0.03(-0.46%)
Jul 10, 2007	6.688	6.736	6.541	6.551	6,086,689	-0.15(-2.26%)
Jul 09, 2007	6.720	6.755	6.603	6.703	9,059,016	-0.04(-0.64%)
Jul 06, 2007	6.712	6.779	6.658	6.746	5,769,649	+0.04(+0.61%)
Jul 05, 2007	6.675	6.712	6.640	6.705	3,227,882	+0.03(+0.39%)
Jul 03, 2007	6.675	6.757	6.673	6.679	2,051,474	+0.01(+0.20%)
Jul 02, 2007	6.686	6.738	6.651	6.666	5,029,490	-0.01(-0.13%)
Jun 29, 2007	6.714	6.727	6.645	6.675	4,957,941	-0.02(-0.26%)
Jun 28, 2007	6.712	6.755	6.684	6.692	6,261,809	-0.02(-0.29%)
Jun 27, 2007	6.651	6.720	6.619	6.712	7,936,373	+0.04(+0.65%)
Jun 26, 2007	6.777	6.788	6.664	6.668	7,475,418	-0.04(-0.65%)
Jun 25, 2007	6.785	6.833	6.703	6.712	7,704,451	-0.07(-1.09%)
Jun 22, 2007	6.796	6.825	6.740	6.785	10,274,102	-0.01(-0.19%)
Jun 21, 2007	6.792	6.857	6.694	6.798	7,184,369	-0.00(-0.06%)
Jun 20, 2007	6.803	6.894	6.783	6.803	8,505,915	+0.03(+0.38%)
Jun 19, 2007	6.803	6.803	6.705	6.777	5,467,429	-0.03(-0.51%)
Jun 18, 2007	6.762	6.859	6.762	6.811	6,973,060	+0.05(+0.80%)
Jun 15, 2007	6.811	6.848	6.753	6.757	8,641,113	+0.02(+0.29%)
Jun 14, 2007	6.762	6.816	6.675	6.738	5,725,827	-0.04(-0.58%)
Jun 13, 2007	6.666	6.790	6.638	6.777	5,925,163	+0.13(+1.96%)
Jun 12, 2007	6.701	6.733	6.627	6.647	10,299,475	-0.10(-1.54%)
Jun 11, 2007	6.792	6.792	6.671	6.751	5,709,137	-0.04(-0.64%)
Jun 08, 2007	6.716	6.811	6.703	6.794	5,349,392	+0.05(+0.74%)
Jun 07, 2007	6.772	6.840	6.686	6.744	10,271,282	-0.06(-0.83%)
Jun 06, 2007	6.946	6.946	6.788	6.801	12,210,865	-0.15(-2.18%)
Jun 05, 2007	7.046	7.046	6.881	6.952	8,187,019	-0.11(-1.56%)
Jun 04, 2007	7.104	7.108	6.976	7.063	8,281,667	-0.06(-0.79%)
Jun 01, 2007	7.184	7.236	7.106	7.119	6,090,173	+0.00(+0.03%)
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%)

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.