Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	2.533	2.590	2.510	2.513	9,582,808	-0.01(-0.51%)
Sep 29, 2003	2.567	2.570	2.482	2.526	7,899,177	-0.04(-1.42%)
Sep 26, 2003	2.583	2.604	2.548	2.563	5,258,154	-0.03(-1.17%)
Sep 25, 2003	2.613	2.655	2.589	2.593	7,253,782	-0.03(-1.12%)
Sep 24, 2003	2.652	2.663	2.611	2.622	8,299,888	-0.03(-1.12%)
Sep 23, 2003	2.619	2.669	2.610	2.652	5,271,563	+0.04(+1.39%)
Sep 22, 2003	2.657	2.665	2.609	2.616	4,389,133	-0.06(-2.35%)
Sep 19, 2003	2.723	2.723	2.655	2.679	9,745,839	-0.02(-0.64%)
Sep 18, 2003	2.666	2.698	2.641	2.696	5,310,397	+0.04(+1.63%)
Sep 17, 2003	2.698	2.731	2.643	2.653	5,975,061	-0.05(-1.80%)
Sep 16, 2003	2.625	2.704	2.624	2.701	5,285,563	+0.07(+2.57%)
Sep 15, 2003	2.625	2.653	2.610	2.634	4,209,122	+0.00(+0.17%)
Sep 12, 2003	2.625	2.639	2.557	2.629	5,483,579	-0.00(-0.04%)
Sep 11, 2003	2.568	2.649	2.563	2.630	5,992,992	+0.07(+2.56%)
Sep 10, 2003	2.561	2.622	2.558	2.565	5,394,985	-0.00(-0.11%)
Sep 09, 2003	2.649	2.651	2.565	2.568	7,140,096	-0.08(-3.15%)
Sep 08, 2003	2.643	2.657	2.614	2.651	3,882,433	+0.01(+0.27%)
Sep 05, 2003	2.723	2.727	2.633	2.644	3,959,638	-0.07(-2.71%)
Sep 04, 2003	2.785	2.790	2.692	2.718	15,142,134	-0.07(-2.68%)
Sep 03, 2003	2.795	2.823	2.766	2.792	11,216,328	+0.00(+0.10%)
Sep 02, 2003	2.736	2.794	2.725	2.790	11,253,242	+0.07(+2.43%)
Aug 29, 2003	2.731	2.737	2.694	2.724	10,925,630	-0.00(-0.16%)
Aug 28, 2003	2.637	2.732	2.633	2.728	8,909,201	+0.09(+3.60%)
Aug 27, 2003	2.598	2.635	2.590	2.633	2,691,955	+0.02(+0.96%)
Aug 26, 2003	2.557	2.612	2.531	2.608	5,910,859	+0.01(+0.44%)
Aug 25, 2003	2.557	2.608	2.551	2.597	3,802,145	+0.03(+1.12%)
Aug 22, 2003	2.651	2.652	2.550	2.568	8,693,254	-0.06(-2.15%)
Aug 21, 2003	2.591	2.629	2.584	2.624	13,680,339	+0.05(+2.00%)
Aug 20, 2003	2.601	2.614	2.551	2.573	13,869,523	-0.03(-1.04%)
Aug 19, 2003	2.611	2.621	2.581	2.600	4,785,904	-0.01(-0.37%)
Aug 18, 2003	2.574	2.634	2.571	2.610	8,121,086	+0.04(+1.58%)
Aug 15, 2003	2.536	2.574	2.478	2.569	2,431,711	+0.03(+1.32%)
Aug 14, 2003	2.521	2.546	2.508	2.536	3,788,302	+0.01(+0.58%)
Aug 13, 2003	2.532	2.539	2.487	2.521	4,282,027	-0.01(-0.34%)
Aug 12, 2003	2.436	2.533	2.436	2.530	5,124,590	+0.09(+3.76%)
Aug 11, 2003	2.445	2.453	2.416	2.438	5,910,859	-0.01(-0.42%)
Aug 08, 2003	2.430	2.474	2.406	2.448	10,461,436	-0.04(-1.46%)
Aug 07, 2003	2.454	2.518	2.419	2.485	13,628,659	+0.03(+1.24%)
Aug 06, 2003	2.433	2.479	2.400	2.454	9,381,700	+0.02(+0.73%)
Aug 05, 2003	2.495	2.495	2.422	2.436	15,054,464	-0.06(-2.41%)
Aug 04, 2003	2.467	2.518	2.442	2.497	8,190,300	+0.03(+1.27%)
Aug 01, 2003	2.482	2.488	2.450	2.465	6,546,703	+0.00(+0.13%)
Jul 31, 2003	2.389	2.486	2.389	2.462	10,242,720	+0.10(+4.05%)
Jul 30, 2003	2.403	2.411	2.346	2.366	7,101,336	-0.04(-1.56%)
Jul 29, 2003	2.439	2.462	2.395	2.403	5,242,715	-0.03(-1.27%)
Jul 28, 2003	2.395	2.459	2.385	2.434	4,067,926	+0.04(+1.67%)
Jul 25, 2003	2.376	2.416	2.348	2.394	4,738,838	+0.02(+0.94%)
Jul 24, 2003	2.441	2.457	2.372	2.372	3,339,796	-0.05(-2.25%)
Jul 23, 2003	2.397	2.432	2.376	2.427	2,834,997	+0.03(+1.20%)
Jul 22, 2003	2.389	2.435	2.361	2.398	3,504,064	+0.02(+0.84%)
Jul 21, 2003	2.416	2.430	2.362	2.378	3,255,817	-0.05(-1.94%)
Jul 18, 2003	2.388	2.435	2.346	2.425	5,731,826	+0.04(+1.87%)
Jul 17, 2003	2.410	2.416	2.368	2.381	4,749,912	-0.04(-1.63%)
Jul 16, 2003	2.473	2.495	2.408	2.420	8,593,586	+0.01(+0.27%)
Jul 15, 2003	2.396	2.430	2.385	2.414	6,377,821	+0.03(+1.37%)
Jul 14, 2003	2.357	2.438	2.355	2.381	7,975,276	+0.05(+2.28%)
Jul 11, 2003	2.324	2.346	2.304	2.328	9,318,946	+0.00(+0.16%)
Jul 10, 2003	2.370	2.370	2.306	2.324	8,080,481	-0.07(-2.85%)
Jul 09, 2003	2.444	2.461	2.374	2.393	8,200,451	-0.06(-2.43%)
Jul 08, 2003	2.389	2.456	2.374	2.452	5,984,687	+0.07(+2.86%)
Jul 07, 2003	2.311	2.388	2.304	2.384	7,825,774	+0.08(+3.26%)
Jul 03, 2003	2.321	2.337	2.293	2.309	8,072,175	-0.01(-0.61%)
Jul 02, 2003	2.328	2.349	2.295	2.323	10,065,533	-0.01(-0.33%)

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.