Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	30.31	30.60	30.23	30.39	0	+0.14(+0.46%)
Jul 30, 2013	30.22	30.51	30.14	30.25	0	+0.04(+0.13%)
Jul 29, 2013	30.06	30.27	29.91	30.21	0	-0.02(-0.07%)
Jul 26, 2013	30.14	30.27	29.86	30.24	0	-0.01(-0.04%)
Jul 25, 2013	29.84	30.35	29.84	30.25	0	+0.24(+0.81%)
Jul 24, 2013	30.29	30.37	29.88	30.01	0	-0.19(-0.63%)
Jul 23, 2013	30.33	30.38	30.05	30.20	0	-0.20(-0.65%)
Jul 22, 2013	30.11	30.43	29.93	30.39	0	+0.32(+1.05%)
Jul 19, 2013	30.17	30.21	29.91	30.08	0	+0.10(+0.33%)
Jul 18, 2013	29.89	30.12	29.75	29.98	0	+0.26(+0.88%)
Jul 17, 2013	29.94	30.12	29.60	29.72	2,345,741	-0.10(-0.35%)
Jul 16, 2013	30.08	30.28	29.82	29.82	2,421,548	-0.21(-0.69%)
Jul 15, 2013	30.26	30.32	30.01	30.03	0	-0.17(-0.55%)
Jul 12, 2013	30.29	30.52	30.04	30.20	0	-0.09(-0.28%)
Jul 11, 2013	30.38	30.42	30.12	30.28	0	+0.11(+0.36%)
Jul 10, 2013	29.79	30.26	29.79	30.17	0	+0.25(+0.83%)
Jul 09, 2013	30.14	30.21	29.92	29.93	0	-0.02(-0.08%)
Jul 08, 2013	29.95	30.25	29.77	29.95	0	+0.17(+0.57%)
Jul 05, 2013	29.71	29.97	29.30	29.78	0	+0.33(+1.12%)
Jul 03, 2013	29.18	29.54	29.11	29.45	0	-0.03(-0.09%)
Jul 02, 2013	29.50	29.70	29.34	29.48	0	+0.02(+0.08%)
Jul 01, 2013	29.41	29.69	29.34	29.45	0	+0.27(+0.91%)
Jun 28, 2013	29.02	29.60	29.02	29.19	4,689,140	+0.00(+0.02%)
Jun 27, 2013	28.87	29.38	28.87	29.18	0	+0.49(+1.69%)
Jun 26, 2013	28.90	29.15	28.69	28.70	0	-0.05(-0.17%)
Jun 25, 2013	28.77	28.99	28.37	28.75	0	+0.24(+0.85%)
Jun 24, 2013	28.61	28.75	28.21	28.50	0	-0.23(-0.80%)
Jun 21, 2013	28.76	28.91	28.34	28.73	4,960,864	+0.18(+0.63%)
Jun 20, 2013	28.71	28.76	28.39	28.55	0	-0.38(-1.31%)
Jun 19, 2013	29.34	29.60	28.89	28.93	0	-0.48(-1.64%)
Jun 18, 2013	28.98	29.48	28.98	29.41	1,804,927	+0.35(+1.19%)
Jun 17, 2013	29.46	29.46	28.81	29.07	0	-0.14(-0.49%)
Jun 14, 2013	29.43	29.70	28.92	29.21	0	-0.22(-0.73%)
Jun 13, 2013	28.91	29.57	28.79	29.43	3,807,892	+0.82(+2.85%)
Jun 12, 2013	28.93	28.99	28.53	28.61	1,515,408	-0.14(-0.49%)
Jun 11, 2013	28.83	29.04	28.59	28.75	1,771,890	-0.42(-1.45%)
Jun 10, 2013	29.25	29.36	28.99	29.17	0	-0.04(-0.14%)
Jun 07, 2013	28.88	29.25	28.68	29.21	0	+0.62(+2.17%)
Jun 06, 2013	28.79	28.82	28.18	28.59	0	-0.13(-0.45%)
Jun 05, 2013	29.03	29.18	28.55	28.72	0	-0.31(-1.08%)
Jun 04, 2013	29.06	29.25	28.86	29.04	0	-0.07(-0.25%)
Jun 03, 2013	28.94	29.11	28.55	29.11	2,938,920	+0.22(+0.77%)
May 31, 2013	28.91	29.56	28.61	28.89	5,656,534	-0.16(-0.54%)
May 30, 2013	29.36	29.51	29.03	29.05	0	-0.21(-0.71%)
May 29, 2013	29.52	29.64	29.10	29.25	3,185,536	-0.49(-1.66%)
May 28, 2013	29.75	29.84	29.58	29.75	2,828,754	+0.18(+0.59%)
May 24, 2013	29.34	29.72	28.89	29.57	0	+0.34(+1.17%)
May 23, 2013	29.30	29.38	28.88	29.23	3,108,980	-0.05(-0.18%)
May 22, 2013	29.78	29.86	29.10	29.28	0	-0.44(-1.47%)
May 21, 2013	29.30	29.80	29.17	29.72	3,241,970	+0.47(+1.61%)
May 20, 2013	29.21	29.42	29.03	29.25	0	-0.21(-0.72%)
May 17, 2013	29.27	29.50	29.15	29.46	0	+0.32(+1.09%)
May 16, 2013	29.56	29.69	29.05	29.14	4,562,469	-0.60(-2.01%)
May 15, 2013	29.58	29.74	29.28	29.74	0	+0.57(+1.94%)
May 13, 2013	29.56	29.56	29.11	29.17	0	-0.40(-1.37%)
May 10, 2013	29.61	29.70	29.29	29.58	0	+0.05(+0.18%)
May 09, 2013	29.64	29.91	29.38	29.52	0	-0.18(-0.61%)
May 08, 2013	29.79	29.86	29.48	29.70	0	-0.17(-0.56%)
May 07, 2013	29.39	29.87	29.24	29.87	0	+0.58(+1.99%)
May 06, 2013	29.53	29.62	29.10	29.28	0	-0.23(-0.77%)
May 03, 2013	29.32	29.60	29.04	29.51	0	+0.47(+1.61%)
May 02, 2013	29.19	29.32	28.85	29.04	0	-0.15(-0.51%)

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.