Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10.23	10.23	10.02	10.11	7,710,927	-0.11(-1.06%)
Aug 28, 2009	10.20	10.25	10.07	10.22	8,284,307	+0.10(+1.01%)
Aug 27, 2009	10.03	10.13	9.914	10.11	6,067,690	+0.09(+0.86%)
Aug 26, 2009	10.15	10.25	10.01	10.03	7,437,192	-0.14(-1.34%)
Aug 25, 2009	10.02	10.25	9.973	10.16	7,478,339	+0.20(+2.00%)
Aug 24, 2009	10.17	10.19	9.956	9.964	5,803,133	-0.18(-1.75%)
Aug 21, 2009	9.943	10.20	9.943	10.14	10,239,215	+0.09(+0.86%)
Aug 20, 2009	9.901	10.08	9.839	10.06	15,071,187	+0.38(+3.94%)
Aug 19, 2009	9.401	9.700	9.377	9.674	8,698,452	+0.23(+2.48%)
Aug 18, 2009	9.602	9.626	9.345	9.440	7,414,618	-0.08(-0.89%)
Aug 17, 2009	9.511	9.579	9.401	9.524	7,681,519	-0.10(-1.01%)
Aug 14, 2009	9.722	9.832	9.570	9.622	5,699,303	-0.18(-1.79%)
Aug 13, 2009	9.737	9.847	9.622	9.797	6,910,362	+0.03(+0.27%)
Aug 12, 2009	9.670	9.858	9.631	9.771	6,317,656	+0.14(+1.46%)
Aug 11, 2009	9.639	9.724	9.557	9.631	6,438,671	-0.01(-0.09%)
Aug 10, 2009	9.860	9.860	9.566	9.639	6,576,533	-0.22(-2.22%)
Aug 07, 2009	9.709	9.958	9.574	9.858	10,992,796	+0.33(+3.46%)
Aug 06, 2009	9.514	9.704	9.286	9.529	14,250,350	+0.31(+3.31%)
Aug 05, 2009	9.168	9.254	9.024	9.223	14,165,366	+0.09(+1.00%)
Aug 04, 2009	9.457	9.501	9.095	9.132	15,835,297	-0.34(-3.61%)
Aug 03, 2009	9.362	9.479	9.224	9.475	9,788,114	-0.08(-0.79%)
Jul 31, 2009	9.622	9.726	9.542	9.550	6,193,601	-0.06(-0.61%)
Jul 30, 2009	9.702	9.914	9.598	9.609	6,834,638	-0.01(-0.14%)
Jul 29, 2009	9.524	9.695	9.520	9.622	6,676,574	+0.05(+0.52%)
Jul 28, 2009	9.494	9.641	9.449	9.572	10,101,718	+0.02(+0.25%)
Jul 27, 2009	9.574	9.639	9.407	9.548	5,647,861	-0.09(-0.97%)
Jul 24, 2009	9.470	9.661	9.410	9.641	7,204,590	+0.11(+1.11%)
Jul 23, 2009	9.481	9.687	9.418	9.535	11,226,883	+0.02(+0.21%)
Jul 22, 2009	9.329	9.641	9.329	9.516	8,774,268	+0.11(+1.13%)
Jul 21, 2009	9.418	9.485	9.251	9.410	10,858,270	-0.06(-0.66%)
Jul 20, 2009	9.381	9.492	9.251	9.472	11,512,653	+0.06(+0.67%)
Jul 17, 2009	9.477	9.477	9.337	9.410	8,929,116	-0.04(-0.46%)
Jul 16, 2009	9.299	9.472	9.258	9.453	8,921,391	+0.10(+1.11%)
Jul 15, 2009	9.102	9.351	9.020	9.349	14,519,185	+0.28(+3.11%)
Jul 14, 2009	8.954	9.087	8.900	9.067	11,218,840	+0.05(+0.58%)
Jul 13, 2009	8.944	9.032	8.720	9.015	11,983,306	+0.16(+1.86%)
Jul 10, 2009	8.879	8.957	8.757	8.850	13,521,222	-0.07(-0.78%)
Jul 09, 2009	8.957	9.069	8.833	8.920	19,109,428	+0.13(+1.50%)
Jul 08, 2009	8.454	8.824	8.437	8.788	19,024,812	+0.36(+4.30%)
Jul 07, 2009	8.400	8.454	8.335	8.426	13,850,386	+0.06(+0.67%)
Jul 06, 2009	8.179	8.389	8.129	8.369	9,420,040	+0.16(+1.93%)
Jul 02, 2009	8.267	8.345	8.176	8.211	8,007,670	-0.13(-1.61%)
Jul 01, 2009	8.445	8.445	8.265	8.345	7,735,711	-0.02(-0.23%)
Jun 30, 2009	8.428	8.499	8.298	8.365	8,884,291	-0.08(-0.97%)
Jun 29, 2009	8.313	8.510	8.252	8.447	7,077,734	+0.14(+1.64%)
Jun 26, 2009	8.380	8.458	8.298	8.311	13,922,303	-0.10(-1.21%)
Jun 25, 2009	8.497	8.571	8.209	8.413	11,933,627	+0.19(+2.35%)
Jun 24, 2009	8.267	8.374	8.176	8.220	8,018,242	-0.02(-0.29%)
Jun 23, 2009	8.443	8.523	8.235	8.244	9,242,508	-0.21(-2.49%)
Jun 22, 2009	8.211	8.530	8.209	8.454	10,412,475	+0.08(+0.91%)
Jun 19, 2009	8.530	8.530	8.376	8.378	10,307,989	-0.06(-0.74%)
Jun 18, 2009	8.465	8.547	8.343	8.441	7,197,917	-0.04(-0.49%)
Jun 17, 2009	8.356	8.523	8.218	8.482	10,526,789	+0.23(+2.81%)
Jun 16, 2009	8.515	8.521	8.209	8.250	12,581,725	-0.21(-2.53%)
Jun 15, 2009	8.430	8.476	8.237	8.465	12,051,494	-0.08(-0.94%)
Jun 12, 2009	8.391	8.549	8.241	8.545	9,070,988	+0.13(+1.52%)
Jun 11, 2009	8.623	8.658	8.410	8.417	9,923,295	-0.17(-1.94%)
Jun 10, 2009	8.688	8.720	8.404	8.584	12,534,879	-0.06(-0.65%)
Jun 09, 2009	8.614	8.775	8.528	8.640	6,860,175	+0.03(+0.30%)
Jun 08, 2009	8.545	8.668	8.378	8.614	7,803,821	+0.08(+0.99%)
Jun 05, 2009	8.560	8.627	8.306	8.530	12,444,592	+0.05(+0.59%)
Jun 04, 2009	8.538	8.543	8.330	8.480	14,442,460	-0.22(-2.56%)
Jun 03, 2009	8.712	8.837	8.640	8.703	19,164,574	-0.03(-0.40%)
Jun 02, 2009	8.619	8.848	8.547	8.738	15,308,172	+0.09(+1.03%)

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.