Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	44.34	44.98	44.00	44.65	3,122,000	+0.84(+1.91%)
Sep 29, 2015	43.76	44.15	43.27	43.81	2,535,211	+0.06(+0.15%)
Sep 28, 2015	44.93	45.66	43.60	43.75	2,803,827	-1.46(-3.24%)
Sep 25, 2015	45.35	45.83	44.84	45.21	2,509,188	+0.18(+0.41%)
Sep 24, 2015	44.81	45.19	44.53	45.03	2,219,283	-0.20(-0.45%)
Sep 23, 2015	45.17	45.51	44.93	45.23	1,550,063	+0.17(+0.37%)
Sep 22, 2015	44.88	45.15	44.62	45.06	3,029,819	-0.48(-1.05%)
Sep 21, 2015	45.49	46.05	45.25	45.54	2,676,682	+0.29(+0.65%)
Sep 18, 2015	46.00	46.14	45.17	45.25	4,438,733	-1.26(-2.71%)
Sep 17, 2015	46.29	47.23	46.23	46.51	3,008,148	+0.68(+1.49%)
Sep 16, 2015	44.40	45.90	44.23	45.83	2,274,210	+0.30(+0.67%)
Sep 15, 2015	45.67	45.93	45.18	45.52	2,294,456	-0.04(-0.08%)
Sep 14, 2015	46.20	46.24	45.49	45.56	2,934,103	-0.55(-1.20%)
Sep 11, 2015	45.71	46.13	45.30	46.11	1,869,841	+0.20(+0.44%)
Sep 10, 2015	45.37	46.29	45.37	45.91	3,093,576	+0.42(+0.93%)
Sep 09, 2015	46.19	46.38	45.35	45.49	3,886,707	-0.36(-0.78%)
Sep 08, 2015	45.52	45.89	44.93	45.85	3,089,200	+1.23(+2.75%)
Sep 04, 2015	44.05	44.62	44.62	44.62	3,412,206	-0.04(-0.08%)
Sep 03, 2015	44.78	45.32	44.52	44.66	2,892,522	+0.03(+0.06%)
Sep 02, 2015	44.39	45.59	43.71	44.63	3,260,717	+1.01(+2.32%)
Sep 01, 2015	43.76	44.30	43.48	43.62	4,351,623	-1.06(-2.37%)
Aug 31, 2015	45.29	45.53	44.50	44.68	3,607,057	-0.72(-1.58%)
Aug 28, 2015	45.32	45.99	45.06	45.39	4,360,813	-0.26(-0.56%)
Aug 27, 2015	45.38	45.59	44.79	45.65	3,724,912	+0.69(+1.53%)
Aug 26, 2015	44.80	44.96	43.36	44.96	4,526,831	+1.57(+3.62%)
Aug 25, 2015	45.28	45.29	43.34	43.39	5,357,591	-1.02(-2.30%)
Aug 24, 2015	42.91	45.86	42.89	44.41	7,595,829	-1.53(-3.34%)
Aug 21, 2015	47.10	48.06	45.91	45.94	13,961,038	-4.82(-9.50%)
Aug 20, 2015	50.77	51.41	50.49	50.77	4,102,876	-0.41(-0.81%)
Aug 19, 2015	51.59	51.87	50.74	51.18	2,791,213	-0.76(-1.47%)
Aug 18, 2015	51.03	52.08	51.00	51.94	4,364,634	+1.87(+3.72%)
Aug 17, 2015	49.56	50.13	48.96	50.08	2,305,544	+0.72(+1.45%)
Aug 14, 2015	49.57	49.87	49.12	49.36	2,948,221	+0.08(+0.17%)
Aug 13, 2015	49.01	49.74	48.91	49.28	2,834,182	+0.06(+0.13%)
Aug 12, 2015	49.13	49.32	48.45	49.22	1,805,864	-0.24(-0.48%)
Aug 11, 2015	49.11	49.69	49.01	49.45	1,845,235	+0.08(+0.17%)
Aug 10, 2015	49.30	49.67	49.22	49.37	1,966,533	+0.61(+1.24%)
Aug 07, 2015	49.12	49.22	48.16	48.77	2,569,571	-0.46(-0.93%)
Aug 06, 2015	49.32	50.68	48.84	49.22	2,723,077	-0.22(-0.45%)
Aug 05, 2015	49.05	49.75	49.05	49.45	1,492,555	+0.57(+1.17%)
Aug 04, 2015	48.68	49.06	48.53	48.88	1,605,802	+0.15(+0.30%)
Aug 03, 2015	48.93	49.11	48.48	48.73	1,344,770	-0.12(-0.24%)
Jul 31, 2015	48.71	48.90	48.30	48.85	1,300,416	+0.38(+0.78%)
Jul 30, 2015	48.29	48.59	47.98	48.47	1,098,255	-0.04(-0.08%)
Jul 29, 2015	47.84	48.56	47.75	48.51	2,081,636	+0.72(+1.50%)
Jul 28, 2015	47.90	48.02	47.47	47.79	2,129,104	-0.06(-0.13%)
Jul 27, 2015	48.21	48.42	47.73	47.86	1,930,307	-0.56(-1.16%)
Jul 24, 2015	48.67	48.74	48.29	48.42	1,638,309	-0.18(-0.38%)
Jul 23, 2015	48.97	49.10	48.51	48.60	1,270,992	-0.36(-0.73%)
Jul 22, 2015	48.69	49.16	48.65	48.96	2,332,377	+0.39(+0.79%)
Jul 21, 2015	48.65	48.90	48.18	48.57	1,853,652	+0.03(+0.06%)
Jul 20, 2015	48.30	48.64	48.13	48.54	1,613,043	+0.51(+1.07%)
Jul 17, 2015	48.48	48.52	47.84	48.03	1,913,023	-0.63(-1.30%)
Jul 16, 2015	48.43	48.70	48.08	48.66	1,988,788	+0.59(+1.22%)
Jul 15, 2015	48.11	48.47	47.86	48.08	2,198,644	-0.10(-0.21%)
Jul 14, 2015	48.23	48.23	47.63	48.18	2,771,346	+0.02(+0.04%)
Jul 13, 2015	47.09	48.19	46.99	48.16	3,415,278	+1.42(+3.05%)
Jul 10, 2015	46.69	46.86	46.40	46.73	2,277,648	+0.50(+1.07%)
Jul 09, 2015	46.58	46.86	46.19	46.24	2,716,590	+0.14(+0.30%)
Jul 08, 2015	46.32	46.53	45.93	46.10	2,654,700	-0.37(-0.79%)
Jul 07, 2015	45.96	46.52	45.53	46.47	3,294,899	+0.65(+1.41%)
Jul 06, 2015	44.90	46.06	44.90	45.82	2,658,463	+0.51(+1.13%)
Jul 02, 2015	46.25	45.31	45.31	45.31	2,192,770	-0.07(-0.16%)

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.