Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.389	2.486	2.389	2.462	10,242,720	+0.10(+4.05%)
Jul 30, 2003	2.403	2.411	2.346	2.366	7,101,336	-0.04(-1.56%)
Jul 29, 2003	2.439	2.462	2.395	2.403	5,242,715	-0.03(-1.27%)
Jul 28, 2003	2.395	2.459	2.385	2.434	4,067,926	+0.04(+1.67%)
Jul 25, 2003	2.376	2.416	2.348	2.394	4,738,838	+0.02(+0.94%)
Jul 24, 2003	2.441	2.457	2.372	2.372	3,339,796	-0.05(-2.25%)
Jul 23, 2003	2.397	2.432	2.376	2.427	2,834,997	+0.03(+1.20%)
Jul 22, 2003	2.389	2.435	2.361	2.398	3,504,064	+0.02(+0.84%)
Jul 21, 2003	2.416	2.430	2.362	2.378	3,255,817	-0.05(-1.94%)
Jul 18, 2003	2.388	2.435	2.346	2.425	5,731,826	+0.04(+1.87%)
Jul 17, 2003	2.410	2.416	2.368	2.381	4,749,912	-0.04(-1.63%)
Jul 16, 2003	2.473	2.495	2.408	2.420	8,593,586	+0.01(+0.27%)
Jul 15, 2003	2.396	2.430	2.385	2.414	6,377,821	+0.03(+1.37%)
Jul 14, 2003	2.357	2.438	2.355	2.381	7,975,276	+0.05(+2.28%)
Jul 11, 2003	2.324	2.346	2.304	2.328	9,318,946	+0.00(+0.16%)
Jul 10, 2003	2.370	2.370	2.306	2.324	8,080,481	-0.07(-2.85%)
Jul 09, 2003	2.444	2.461	2.374	2.393	8,200,451	-0.06(-2.43%)
Jul 08, 2003	2.389	2.456	2.374	2.452	5,984,687	+0.07(+2.86%)
Jul 07, 2003	2.311	2.388	2.304	2.384	7,825,774	+0.08(+3.26%)
Jul 03, 2003	2.321	2.337	2.293	2.309	8,072,175	-0.01(-0.61%)
Jul 02, 2003	2.328	2.349	2.295	2.323	10,065,533	-0.01(-0.33%)
Jul 01, 2003	2.305	2.331	2.260	2.330	10,537,109	+0.00(+0.12%)
Jun 30, 2003	2.326	2.343	2.313	2.328	6,029,906	-0.00(-0.07%)
Jun 27, 2003	2.320	2.338	2.312	2.329	12,368,968	+0.01(+0.37%)
Jun 26, 2003	2.308	2.335	2.306	2.321	9,215,587	-0.00(-0.07%)
Jun 25, 2003	2.327	2.343	2.292	2.322	12,951,287	-0.00(-0.02%)
Jun 24, 2003	2.319	2.352	2.305	2.323	20,922,872	-0.01(-0.26%)
Jun 23, 2003	2.292	2.329	2.289	2.329	13,486,540	+0.03(+1.46%)
Jun 20, 2003	2.252	2.306	2.221	2.295	11,571,625	+0.05(+2.34%)
Jun 19, 2003	2.262	2.283	2.233	2.243	12,676,277	-0.02(-0.98%)
Jun 18, 2003	2.252	2.288	2.244	2.265	10,574,023	+0.01(+0.43%)
Jun 17, 2003	2.269	2.280	2.191	2.255	10,777,051	+0.01(+0.48%)
Jun 16, 2003	2.231	2.253	2.221	2.244	11,997,982	+0.01(+0.63%)
Jun 13, 2003	2.276	2.277	2.219	2.230	7,617,210	-0.03(-1.20%)
Jun 12, 2003	2.271	2.284	2.219	2.257	12,017,362	-0.02(-0.86%)
Jun 11, 2003	2.297	2.297	2.252	2.277	9,156,525	-0.02(-0.90%)
Jun 10, 2003	2.271	2.297	2.253	2.297	5,995,761	+0.04(+1.75%)
Jun 09, 2003	2.311	2.312	2.257	2.258	7,540,613	-0.06(-2.53%)
Jun 06, 2003	2.405	2.413	2.312	2.316	8,162,614	-0.07(-2.89%)
Jun 05, 2003	2.317	2.400	2.289	2.385	10,732,754	+0.07(+3.09%)
Jun 04, 2003	2.273	2.332	2.268	2.314	10,029,542	+0.04(+1.89%)
Jun 03, 2003	2.302	2.317	2.259	2.271	8,509,606	-0.03(-1.13%)
Jun 02, 2003	2.284	2.351	2.276	2.297	7,562,761	+0.01(+0.40%)
May 30, 2003	2.189	2.291	2.187	2.287	6,881,698	+0.10(+4.56%)
May 29, 2003	2.229	2.247	2.179	2.188	5,847,182	-0.03(-1.34%)
May 28, 2003	2.185	2.240	2.183	2.218	6,202,479	+0.03(+1.41%)
May 27, 2003	2.159	2.193	2.105	2.187	5,108,901	+0.02(+0.70%)
May 23, 2003	2.173	2.173	2.138	2.171	5,947,773	-0.01(-0.33%)
May 22, 2003	2.150	2.213	2.129	2.179	12,265,609	+0.03(+1.54%)
May 21, 2003	2.150	2.183	2.118	2.146	13,743,093	-0.00(-0.03%)
May 20, 2003	2.151	2.187	2.127	2.146	19,761,002	+0.01(+0.69%)
May 19, 2003	2.124	2.150	2.108	2.131	16,802,342	-0.01(-0.38%)
May 16, 2003	2.181	2.181	2.117	2.140	11,498,720	-0.04(-2.03%)
May 15, 2003	2.232	2.236	2.168	2.184	12,865,462	-0.03(-1.56%)
May 14, 2003	2.271	2.278	2.201	2.219	8,434,856	-0.05(-2.27%)
May 13, 2003	2.295	2.305	2.264	2.270	12,527,698	-0.05(-1.99%)
May 12, 2003	2.165	2.317	2.161	2.316	22,174,256	+0.14(+6.64%)
May 09, 2003	2.187	2.189	2.136	2.172	7,153,652	+0.01(+0.35%)
May 08, 2003	2.048	2.207	2.045	2.164	27,990,062	+0.11(+5.55%)
May 07, 2003	2.089	2.091	2.031	2.051	13,316,736	-0.04(-1.89%)
May 06, 2003	2.081	2.117	2.078	2.090	18,545,608	+0.01(+0.55%)
May 05, 2003	2.049	2.093	2.024	2.079	18,552,990	+0.02(+1.18%)
May 02, 2003	1.993	2.057	1.992	2.055	15,113,526	+0.05(+2.49%)

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.