Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.587	5.606	5.481	5.507	8,643,706	-0.09(-1.55%)
Sep 28, 2006	5.541	5.595	5.472	5.593	4,191,570	+0.07(+1.26%)
Sep 27, 2006	5.630	5.678	5.491	5.524	6,524,495	-0.11(-1.92%)
Sep 26, 2006	5.578	5.654	5.578	5.632	5,634,317	+0.03(+0.50%)
Sep 25, 2006	5.556	5.628	5.485	5.604	6,094,606	+0.08(+1.41%)
Sep 22, 2006	5.552	5.574	5.459	5.526	3,315,249	-0.00(-0.08%)
Sep 21, 2006	5.652	5.669	5.530	5.530	3,813,566	-0.10(-1.81%)
Sep 20, 2006	5.565	5.658	5.565	5.632	5,063,041	+0.10(+1.76%)
Sep 19, 2006	5.628	5.667	5.494	5.535	5,714,771	-0.10(-1.77%)
Sep 18, 2006	5.628	5.658	5.563	5.634	5,172,385	+0.01(+0.15%)
Sep 15, 2006	5.671	5.751	5.611	5.626	14,149,962	+0.02(+0.27%)
Sep 14, 2006	5.403	5.611	5.392	5.611	6,307,536	+0.17(+3.11%)
Sep 13, 2006	5.346	5.511	5.331	5.442	6,612,752	-0.13(-2.33%)
Sep 12, 2006	5.463	5.611	5.442	5.572	5,576,046	+0.09(+1.58%)
Sep 11, 2006	5.331	5.561	5.322	5.485	5,580,752	+0.07(+1.36%)
Sep 08, 2006	5.283	5.448	5.221	5.411	4,074,551	+0.17(+3.18%)
Sep 07, 2006	5.251	5.309	5.212	5.244	3,412,402	-0.04(-0.78%)
Sep 06, 2006	5.286	5.322	5.244	5.286	3,842,217	-0.05(-1.01%)
Sep 05, 2006	5.374	5.403	5.288	5.340	5,541,022	-0.06(-1.08%)
Sep 01, 2006	5.338	5.403	5.281	5.398	4,981,983	+0.09(+1.71%)
Aug 31, 2006	5.212	5.400	5.208	5.307	6,496,878	+0.11(+2.04%)
Aug 30, 2006	5.177	5.212	5.117	5.201	4,486,546	+0.05(+0.97%)
Aug 29, 2006	5.136	5.188	5.125	5.151	6,474,091	+0.00(+0.00%)
Aug 28, 2006	5.121	5.177	5.108	5.151	6,645,076	+0.02(+0.34%)
Aug 25, 2006	5.097	5.164	5.058	5.134	5,608,679	+0.01(+0.17%)
Aug 24, 2006	5.179	5.179	5.075	5.125	8,681,540	-0.02(-0.30%)
Aug 23, 2006	5.164	5.171	5.097	5.140	7,019,204	+0.00(+0.00%)
Aug 22, 2006	5.145	5.153	5.088	5.140	6,095,672	+0.02(+0.34%)
Aug 21, 2006	5.147	5.169	5.093	5.123	4,455,029	-0.05(-0.92%)
Aug 18, 2006	5.171	5.281	5.069	5.171	14,940,260	+0.05(+1.02%)
Aug 17, 2006	5.058	5.195	5.036	5.119	12,155,730	+0.03(+0.51%)
Aug 16, 2006	4.908	5.093	4.794	5.093	24,659,728	-0.02(-0.47%)
Aug 15, 2006	5.017	5.143	4.941	5.117	9,991,847	+0.18(+3.55%)
Aug 14, 2006	4.993	5.030	4.934	4.941	7,880,679	-0.04(-0.83%)
Aug 11, 2006	5.097	5.117	4.978	4.982	3,861,367	-0.12(-2.29%)
Aug 10, 2006	4.989	5.116	4.956	5.099	4,708,820	+0.11(+2.22%)
Aug 09, 2006	5.043	5.123	4.978	4.989	5,452,332	-0.02(-0.43%)
Aug 08, 2006	5.071	5.119	5.008	5.010	5,597,392	-0.03(-0.52%)
Aug 07, 2006	5.038	5.110	4.999	5.036	6,600,265	-0.00(-0.04%)
Aug 04, 2006	5.082	5.199	5.003	5.038	16,990,900	-0.01(-0.17%)
Aug 03, 2006	5.182	5.182	4.984	5.047	14,883,562	-0.23(-4.39%)
Aug 02, 2006	5.273	5.316	5.221	5.279	5,266,059	+0.01(+0.12%)
Aug 01, 2006	5.364	5.379	5.177	5.273	8,702,125	-0.12(-2.25%)
Jul 31, 2006	5.383	5.502	5.377	5.394	4,582,785	-0.00(-0.08%)
Jul 28, 2006	5.359	5.461	5.333	5.398	4,628,353	+0.09(+1.67%)
Jul 27, 2006	5.528	5.541	5.309	5.309	4,275,161	-0.17(-3.09%)
Jul 26, 2006	5.520	5.554	5.476	5.478	3,615,619	-0.08(-1.37%)
Jul 25, 2006	5.416	5.572	5.374	5.554	3,656,176	+0.14(+2.52%)
Jul 24, 2006	5.301	5.472	5.322	5.418	4,280,643	+0.12(+2.21%)
Jul 21, 2006	5.322	5.381	5.277	5.301	4,098,238	-0.05(-0.97%)
Jul 20, 2006	5.459	5.496	5.351	5.353	2,364,022	-0.13(-2.45%)
Jul 19, 2006	5.422	5.533	5.413	5.487	4,276,536	+0.07(+1.36%)
Jul 18, 2006	5.489	5.494	5.342	5.413	4,834,804	-0.08(-1.42%)
Jul 17, 2006	5.346	5.511	5.335	5.491	3,927,188	+0.17(+3.26%)
Jul 14, 2006	5.437	5.468	5.318	5.318	5,311,567	-0.14(-2.58%)
Jul 13, 2006	5.541	5.591	5.444	5.459	4,701,635	-0.10(-1.79%)
Jul 12, 2006	5.663	5.684	5.541	5.559	4,946,871	-0.13(-2.21%)
Jul 11, 2006	5.561	5.684	5.504	5.684	6,776,796	+0.10(+1.82%)
Jul 10, 2006	5.578	5.621	5.535	5.582	3,411,636	+0.03(+0.47%)
Jul 07, 2006	5.606	5.626	5.535	5.556	4,985,656	-0.07(-1.31%)
Jul 06, 2006	5.823	5.892	5.498	5.630	17,852,464	-0.16(-2.73%)
Jul 05, 2006	6.001	6.042	5.760	5.788	7,649,158	-0.22(-3.68%)

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.