Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	4.635	4.724	4.540	4.583	4,963,788	-0.04(-0.94%)
Aug 30, 2004	4.605	4.683	4.590	4.627	6,341,670	+0.02(+0.47%)
Aug 27, 2004	4.700	4.731	4.594	4.605	9,310,160	-0.11(-2.43%)
Aug 26, 2004	4.761	4.800	4.703	4.720	5,416,006	-0.06(-1.18%)
Aug 25, 2004	4.774	4.815	4.746	4.776	4,501,879	-0.01(-0.18%)
Aug 24, 2004	4.772	4.796	4.724	4.785	6,555,320	+0.07(+1.52%)
Aug 23, 2004	4.835	4.872	4.696	4.713	12,101,455	-0.14(-2.95%)
Aug 20, 2004	4.928	4.956	4.828	4.856	7,691,864	-0.10(-2.01%)
Aug 19, 2004	4.739	5.028	4.681	4.956	14,172,892	+0.13(+2.69%)
Aug 18, 2004	5.028	5.340	4.737	4.826	35,611,732	-0.40(-7.67%)
Aug 17, 2004	5.164	5.359	5.162	5.227	7,609,265	+0.07(+1.26%)
Aug 16, 2004	5.108	5.221	5.060	5.162	5,268,805	+0.12(+2.36%)
Aug 13, 2004	5.004	5.082	4.986	5.043	4,431,278	+0.05(+0.95%)
Aug 12, 2004	5.049	5.125	4.982	4.995	4,237,932	-0.10(-1.91%)
Aug 11, 2004	4.954	5.114	4.908	5.093	6,826,651	+0.07(+1.47%)
Aug 10, 2004	4.882	5.021	4.876	5.019	5,775,935	+0.13(+2.61%)
Aug 09, 2004	4.807	4.976	4.768	4.891	4,431,278	+0.04(+0.76%)
Aug 06, 2004	4.941	4.958	4.772	4.854	6,482,873	-0.11(-2.18%)
Aug 05, 2004	4.822	5.188	4.822	4.963	13,835,574	+0.09(+1.87%)
Aug 04, 2004	4.785	4.989	4.763	4.872	8,478,171	+0.04(+0.76%)
Aug 03, 2004	4.939	4.939	4.811	4.835	7,548,816	-0.10(-2.06%)
Aug 02, 2004	4.993	5.021	4.917	4.937	8,357,733	-0.08(-1.60%)
Jul 30, 2004	5.034	5.075	4.984	5.017	6,132,173	-0.03(-0.52%)
Jul 29, 2004	4.982	5.091	4.952	5.043	7,472,216	+0.10(+2.11%)
Jul 28, 2004	5.095	5.101	4.917	4.939	11,102,883	-0.12(-2.40%)
Jul 27, 2004	4.943	5.104	4.924	5.060	8,427,873	+0.14(+2.82%)
Jul 26, 2004	4.900	4.978	4.880	4.921	4,116,571	+0.03(+0.62%)
Jul 23, 2004	4.928	4.963	4.880	4.891	5,056,539	-0.04(-0.88%)
Jul 22, 2004	4.913	4.965	4.837	4.934	5,675,340	+0.03(+0.71%)
Jul 21, 2004	5.006	5.045	4.898	4.900	5,512,449	-0.14(-2.71%)
Jul 20, 2004	4.982	5.093	4.928	5.036	8,965,459	+0.10(+2.02%)
Jul 19, 2004	5.028	5.028	4.898	4.937	4,299,766	-0.00(-0.04%)
Jul 16, 2004	5.136	5.145	4.859	4.939	17,135,844	-0.23(-4.36%)
Jul 15, 2004	5.162	5.262	5.101	5.164	5,721,946	-0.04(-0.75%)
Jul 14, 2004	5.394	5.422	5.106	5.203	12,711,027	-0.21(-3.88%)
Jul 13, 2004	5.333	5.446	5.283	5.413	7,177,812	+0.13(+2.55%)
Jul 12, 2004	5.312	5.320	5.199	5.279	4,402,207	-0.01(-0.16%)
Jul 09, 2004	5.255	5.305	5.156	5.288	6,934,168	+0.00(+0.00%)
Jul 08, 2004	5.226	5.299	5.086	5.288	17,842,782	-0.27(-4.80%)
Jul 07, 2004	5.600	5.639	5.526	5.554	8,276,518	-0.03(-0.47%)
Jul 06, 2004	5.669	5.730	5.580	5.580	6,599,157	-0.05(-0.89%)
Jul 02, 2004	5.808	5.825	5.591	5.630	8,335,122	-0.16(-2.84%)
Jul 01, 2004	5.871	5.871	5.702	5.795	7,542,356	-0.00(-0.07%)
Jun 30, 2004	5.858	5.871	5.797	5.799	11,188,251	-0.08(-1.40%)
Jun 29, 2004	6.007	6.012	5.773	5.881	7,798,459	-0.14(-2.34%)
Jun 28, 2004	6.107	6.109	6.003	6.022	5,339,406	-0.04(-0.68%)
Jun 25, 2004	6.035	6.116	6.005	6.064	4,998,858	+0.05(+0.79%)
Jun 24, 2004	5.949	6.035	5.925	6.016	4,482,499	+0.08(+1.39%)
Jun 23, 2004	5.847	5.936	5.840	5.934	2,971,720	+0.06(+1.07%)
Jun 22, 2004	5.920	5.960	5.808	5.871	5,386,474	-0.02(-0.37%)
Jun 21, 2004	5.812	5.938	5.782	5.892	4,751,984	+0.06(+1.00%)
Jun 18, 2004	5.806	6.001	5.754	5.834	7,030,149	-0.03(-0.52%)
Jun 17, 2004	5.754	5.901	5.745	5.864	7,387,771	+0.09(+1.54%)
Jun 16, 2004	5.708	5.801	5.691	5.775	3,668,506	+0.01(+0.11%)
Jun 15, 2004	5.712	5.786	5.712	5.769	7,621,724	+0.11(+1.95%)
Jun 14, 2004	5.667	5.693	5.593	5.658	7,120,593	-0.03(-0.46%)
Jun 10, 2004	5.580	5.715	5.580	5.684	8,499,859	+0.15(+2.78%)
Jun 09, 2004	5.528	5.578	5.483	5.530	4,710,454	+0.00(+0.00%)
Jun 08, 2004	5.509	5.565	5.470	5.530	6,158,475	+0.01(+0.12%)
Jun 07, 2004	5.418	5.561	5.418	5.524	9,754,996	+0.12(+2.25%)
Jun 04, 2004	5.509	5.572	5.403	5.403	7,271,486	-0.01(-0.16%)
Jun 03, 2004	5.481	5.509	5.377	5.411	7,972,424	-0.08(-1.50%)
Jun 02, 2004	5.591	5.602	5.455	5.494	5,672,571	-0.05(-0.86%)

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.