Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.27	29.53	29.27	29.31	4,125,139	-0.17(-0.57%)
Jul 30, 2014	29.10	29.52	29.10	29.48	3,461,857	+0.41(+1.41%)
Jul 29, 2014	29.19	29.30	29.00	29.07	2,483,259	-0.04(-0.13%)
Jul 28, 2014	28.86	29.22	28.86	29.10	2,914,822	+0.22(+0.77%)
Jul 25, 2014	28.84	29.01	28.83	28.88	2,501,672	-0.08(-0.27%)
Jul 24, 2014	28.66	29.13	28.65	28.96	2,955,769	+0.29(+1.00%)
Jul 23, 2014	28.47	28.72	28.45	28.67	3,138,164	+0.18(+0.64%)
Jul 22, 2014	28.67	28.79	28.48	28.49	4,006,422	-0.08(-0.29%)
Jul 21, 2014	28.67	28.82	28.50	28.57	4,634,973	-0.24(-0.84%)
Jul 18, 2014	28.33	28.93	28.25	28.81	4,878,269	+0.51(+1.80%)
Jul 17, 2014	28.18	28.46	28.14	28.30	9,713,594	+0.02(+0.06%)
Jul 16, 2014	29.39	29.62	28.27	28.28	12,723,862	-1.42(-4.78%)
Jul 15, 2014	29.56	29.83	29.54	29.70	4,369,184	+0.10(+0.32%)
Jul 14, 2014	30.06	30.19	29.57	29.61	4,232,660	-0.34(-1.12%)
Jul 11, 2014	30.15	30.33	29.85	29.95	3,195,813	-0.36(-1.20%)
Jul 10, 2014	30.41	30.51	30.24	30.31	2,930,880	-0.53(-1.71%)
Jul 09, 2014	30.62	30.85	30.47	30.84	3,040,116	+0.38(+1.24%)
Jul 08, 2014	30.33	30.53	30.17	30.46	4,640,757	+0.14(+0.47%)
Jul 07, 2014	30.51	30.61	30.27	30.32	2,143,281	-0.25(-0.80%)
Jul 03, 2014	30.52	30.56	30.56	30.56	2,280,374	+0.09(+0.28%)
Jul 02, 2014	30.37	30.60	30.26	30.48	2,645,937	+0.20(+0.68%)
Jul 01, 2014	30.28	30.31	30.03	30.27	2,849,360	+0.18(+0.59%)
Jun 30, 2014	30.08	30.31	29.99	30.10	2,701,487	+0.15(+0.50%)
Jun 27, 2014	30.03	30.11	29.85	29.95	3,261,170	-0.10(-0.32%)
Jun 26, 2014	30.15	30.21	29.79	30.04	4,241,966	-0.15(-0.48%)
Jun 25, 2014	30.46	30.52	30.11	30.19	3,071,559	-0.20(-0.64%)
Jun 24, 2014	30.81	30.83	30.36	30.38	3,080,616	-0.56(-1.79%)
Jun 23, 2014	30.86	30.96	30.69	30.94	3,237,428	+0.02(+0.06%)
Jun 20, 2014	31.01	31.21	30.89	30.92	5,368,174	+0.05(+0.16%)
Jun 19, 2014	31.04	31.13	30.79	30.87	2,889,815	-0.14(-0.44%)
Jun 18, 2014	30.68	31.08	30.63	31.01	3,175,890	+0.41(+1.32%)
Jun 17, 2014	30.47	30.68	30.38	30.60	2,452,729	+0.13(+0.43%)
Jun 16, 2014	30.45	30.55	30.34	30.47	2,967,246	-0.08(-0.25%)
Jun 13, 2014	30.38	30.58	30.27	30.55	3,058,577	+0.15(+0.51%)
Jun 12, 2014	30.60	30.60	30.28	30.39	3,762,081	-0.28(-0.92%)
Jun 11, 2014	30.79	30.80	30.43	30.67	3,447,359	-0.13(-0.41%)
Jun 10, 2014	31.24	31.27	30.79	30.80	3,579,370	-0.64(-2.03%)
Jun 06, 2014	31.34	31.49	31.20	31.44	2,330,846	+0.26(+0.85%)
Jun 05, 2014	31.08	31.26	30.63	31.17	3,199,253	+0.04(+0.12%)
Jun 04, 2014	30.82	31.14	30.80	31.14	2,194,211	+0.18(+0.59%)
Jun 03, 2014	30.92	31.04	30.79	30.96	2,121,580	-0.06(-0.19%)
Jun 02, 2014	31.07	31.17	30.80	31.02	3,746,836	-0.05(-0.15%)
May 30, 2014	30.86	31.17	30.75	31.06	4,006,145	+0.31(+1.02%)
May 29, 2014	30.74	30.75	30.43	30.75	4,717,778	+0.13(+0.42%)
May 28, 2014	31.06	31.07	30.57	30.62	5,702,088	-0.37(-1.20%)
May 27, 2014	32.03	32.03	30.61	30.99	6,516,332	-0.25(-0.80%)
May 23, 2014	31.12	31.24	31.24	31.24	22,311,896	+0.30(+0.97%)
May 22, 2014	30.90	31.19	30.76	30.94	2,615,401	+0.05(+0.16%)
May 21, 2014	30.43	31.10	30.43	30.89	5,328,893	+0.44(+1.45%)
May 20, 2014	30.77	30.87	30.37	30.45	6,725,272	-0.95(-3.03%)
May 19, 2014	31.50	31.56	31.33	31.41	2,643,466	-0.15(-0.46%)
May 16, 2014	31.11	31.57	31.11	31.55	3,212,771	+0.50(+1.62%)
May 15, 2014	31.36	31.36	30.75	31.05	4,423,300	-0.27(-0.86%)
May 14, 2014	31.37	31.55	31.26	31.32	3,277,071	-0.06(-0.20%)
May 13, 2014	31.50	31.64	31.36	31.38	3,471,449	-0.23(-0.73%)
May 12, 2014	31.40	31.81	31.40	31.61	3,014,153	+0.23(+0.74%)
May 09, 2014	31.31	31.44	31.07	31.38	3,740,657	+0.05(+0.14%)
May 08, 2014	30.86	31.44	30.81	31.33	4,510,947	+0.58(+1.87%)
May 07, 2014	30.67	30.80	30.50	30.76	3,337,932	+0.06(+0.19%)
May 06, 2014	30.69	30.86	30.64	30.70	6,669,182	-0.19(-0.62%)
May 05, 2014	30.82	31.08	30.71	30.89	1,786,981	-0.14(-0.45%)
May 02, 2014	31.29	31.48	30.99	31.03	2,261,175	-0.07(-0.22%)

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.