Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	60.94	61.22	60.55	60.62	2,664,858	-0.22(-0.35%)
Sep 28, 2017	60.61	60.88	59.83	60.83	4,499,499	-0.04(-0.06%)
Sep 27, 2017		61.30		60.87	4,951,436	+0.99(+1.65%)
Sep 26, 2017	59.15	60.02	58.83	59.88	3,889,860	+0.87(+1.48%)
Sep 25, 2017	58.85	59.69	58.67	59.01	4,112,402	+1.85(+3.24%)
Sep 22, 2017	56.92	57.33	56.62	57.16	1,751,816	-0.02(-0.03%)
Sep 21, 2017	57.36	57.51	56.94	57.18	2,505,574	-0.01(-0.02%)
Sep 20, 2017	57.55	57.67	56.91	57.19	1,860,911	-0.22(-0.38%)
Sep 19, 2017	57.15	57.46	56.97	57.41	3,251,450	+0.32(+0.56%)
Sep 18, 2017	57.09	57.25	56.28	57.09	2,528,520	+0.09(+0.16%)
Sep 15, 2017		57.15	56.33	56.99	3,758,510	+0.10(+0.18%)
Sep 14, 2017	57.53	57.68	56.60	56.89	2,983,642	-0.76(-1.32%)
Sep 13, 2017	57.04	58.11	57.04	57.65	3,136,021	+0.69(+1.22%)
Sep 12, 2017	55.85	57.64	55.57	56.95	3,589,990	+1.31(+2.36%)
Sep 11, 2017	55.01	55.74	54.77	55.64	2,959,366	+0.70(+1.28%)
Sep 08, 2017	54.93	55.12	54.32	54.94	2,221,373	-0.03(-0.05%)
Sep 07, 2017	55.73	55.97	54.56	54.96	3,133,955	-0.56(-1.01%)
Sep 06, 2017	55.24	56.04	55.24	55.53	3,114,845	+0.30(+0.54%)
Sep 05, 2017	55.00	55.58	54.96	55.23	3,117,466	+0.07(+0.12%)
Sep 01, 2017	54.91	55.49	54.91	55.16	2,939,238	+0.44(+0.80%)
Aug 31, 2017	54.77	55.12	54.44	54.72	3,599,571	+0.02(+0.03%)
Aug 30, 2017	54.99	55.16	54.35	54.70	3,395,812	-0.24(-0.44%)
Aug 29, 2017	54.87	55.38	54.25	54.95	2,829,858	-0.31(-0.56%)
Aug 28, 2017	55.66	55.75	55.01	55.26	2,952,892	-0.34(-0.61%)
Aug 25, 2017	54.67	55.86	54.67	55.59	6,716,001	+0.98(+1.80%)
Aug 24, 2017	55.57	56.92	54.43	54.61	4,521,870	-0.55(-1.00%)
Aug 23, 2017	55.27	55.54	54.93	55.16	3,358,899	-0.25(-0.46%)
Aug 22, 2017	55.05	55.46	54.92	55.41	3,570,081	+0.59(+1.08%)
Aug 21, 2017	55.19	55.37	54.07	54.83	5,636,897	-0.43(-0.78%)
Aug 18, 2017	54.98	55.71	54.29	55.26	15,103,638	+5.33(+10.67%)
Aug 17, 2017	50.48	50.89	49.80	49.93	5,873,063	-0.97(-1.91%)
Aug 16, 2017	50.44	50.98	49.98	50.90	3,860,402	+1.25(+2.53%)
Aug 15, 2017	51.18	51.26	49.48	49.65	7,977,850	-1.63(-3.18%)
Aug 14, 2017	52.34	52.65	51.16	51.28	3,692,768	-0.74(-1.42%)
Aug 11, 2017	51.36	52.37	51.30	52.02	2,770,461	+0.71(+1.39%)
Aug 10, 2017	52.15	52.18	51.18	51.30	3,564,234	-1.16(-2.21%)
Aug 09, 2017	52.32	52.49	51.51	52.47	3,581,396	+0.11(+0.21%)
Aug 08, 2017	51.98	53.00	51.98	52.35	3,295,685	+0.49(+0.94%)
Aug 07, 2017	52.07	52.45	51.61	51.87	2,387,380	-0.43(-0.82%)
Aug 04, 2017		52.37	51.36	52.30	2,564,447	+0.93(+1.80%)
Aug 03, 2017	52.08	52.42	51.05	51.37	3,320,784	-0.73(-1.40%)
Aug 02, 2017	52.04	52.33	51.69	52.10	2,640,280	+0.05(+0.09%)
Aug 01, 2017	51.92	52.13	51.52	52.05	2,634,460	+0.26(+0.51%)
Jul 31, 2017	51.59	51.86	51.24	51.79	2,922,989	+0.42(+0.82%)
Jul 28, 2017	51.57	51.82	51.18	51.37	2,245,840	-0.23(-0.45%)
Jul 27, 2017	50.46	51.61	50.36	51.60	3,399,364	+1.09(+2.15%)
Jul 26, 2017	50.64	50.94	49.97	50.52	2,900,408	-0.07(-0.13%)
Jul 25, 2017				50.58	5,703,781	+0.90(+1.81%)
Jul 24, 2017	50.74	50.74	49.54	49.69	5,954,292	-1.16(-2.28%)
Jul 21, 2017	51.24	51.51	50.67	50.85	4,346,258	-0.32(-0.62%)
Jul 20, 2017		51.57	50.95	51.16	5,236,413	+0.22(+0.42%)
Jul 19, 2017	50.88	51.24	50.75	50.95	5,002,243	+0.08(+0.17%)
Jul 18, 2017	51.30	51.46	50.80	50.86	2,882,081	-0.37(-0.73%)
Jul 17, 2017	51.30	51.74	51.18	51.24	3,704,396	-0.03(-0.05%)
Jul 14, 2017	52.06	52.48	51.19	51.27	6,127,374	+0.32(+0.62%)
Jul 13, 2017	50.65	51.13	50.45	50.95	6,409,128	+0.27(+0.54%)
Jul 12, 2017	51.19	51.39	50.63	50.68	4,661,227	-0.20(-0.39%)
Jul 11, 2017	51.31	51.51	50.86	50.87	3,906,201	-0.43(-0.84%)
Jul 10, 2017	52.48	52.56	51.24	51.30	4,887,345	-1.25(-2.39%)
Jul 07, 2017	52.68	53.05	52.54	52.56	3,825,374	-0.13(-0.25%)
Jul 06, 2017	53.28	53.36	52.39	52.69	4,346,114	-1.04(-1.93%)
Jul 05, 2017	54.47	54.53	53.36	53.73	4,208,686	-0.79(-1.44%)

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.