Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.23	20.28	19.57	19.76	9,046,315	-0.07(-0.35%)
Nov 29, 2011	19.51	19.85	19.41	19.83	4,929,357	+0.42(+2.16%)
Nov 28, 2011	19.32	19.66	19.29	19.41	3,722,671	+0.46(+2.43%)
Nov 25, 2011	18.75	19.06	18.63	18.95	2,942,538	+0.07(+0.36%)
Nov 23, 2011	19.00	19.20	18.84	18.88	3,513,428	-0.24(-1.24%)
Nov 22, 2011	19.24	19.27	19.03	19.12	3,203,377	-0.11(-0.58%)
Nov 21, 2011	18.87	19.32	18.86	19.23	5,298,445	+0.18(+0.94%)
Nov 18, 2011	19.23	19.30	18.71	19.05	8,622,793	-0.19(-0.98%)
Nov 17, 2011	19.31	19.46	18.89	19.24	6,692,857	-0.21(-1.07%)
Nov 16, 2011	19.68	19.71	19.34	19.45	4,078,260	-0.44(-2.19%)
Nov 15, 2011	19.59	19.99	19.57	19.88	3,164,090	+0.19(+0.98%)
Nov 14, 2011	19.88	19.88	19.64	19.69	2,488,873	-0.17(-0.87%)
Nov 11, 2011	19.64	19.94	19.47	19.86	4,604,026	+0.38(+1.93%)
Nov 10, 2011	19.38	19.54	19.17	19.49	3,307,770	+0.32(+1.67%)
Nov 09, 2011	19.68	19.79	19.10	19.17	4,050,366	-0.82(-4.10%)
Nov 08, 2011	19.91	20.07	19.65	19.99	2,769,806	+0.15(+0.78%)
Nov 07, 2011	19.73	19.86	19.52	19.83	2,450,110	+0.05(+0.24%)
Nov 04, 2011	19.71	19.87	19.51	19.78	2,889,213	+0.05(+0.25%)
Nov 03, 2011	19.29	19.83	18.96	19.73	7,367,672	+0.57(+2.95%)
Nov 02, 2011	19.41	19.41	19.05	19.17	4,692,492	-0.09(-0.45%)
Nov 01, 2011	19.17	19.45	19.05	19.25	4,237,269	-0.16(-0.81%)
Oct 31, 2011	19.43	19.75	19.40	19.41	5,727,230	+0.04(+0.18%)
Oct 28, 2011	19.52	19.67	19.24	19.38	3,560,240	-0.18(-0.93%)
Oct 27, 2011	19.49	19.72	19.28	19.56	5,335,527	+0.53(+2.80%)
Oct 26, 2011	19.58	19.59	18.88	19.02	6,830,843	-0.37(-1.91%)
Oct 25, 2011	19.39	19.58	19.31	19.39	3,368,587	-0.04(-0.22%)
Oct 24, 2011	19.29	19.63	19.25	19.44	5,191,815	+0.14(+0.72%)
Oct 21, 2011	19.04	19.30	18.96	19.30	5,506,305	+0.48(+2.54%)
Oct 20, 2011	18.89	19.08	18.71	18.82	5,274,931	-0.06(-0.34%)
Oct 19, 2011	18.94	19.14	18.80	18.88	4,475,011	+0.11(+0.58%)
Oct 18, 2011	18.47	18.94	18.33	18.77	3,954,750	+0.29(+1.54%)
Oct 17, 2011	18.64	18.96	18.45	18.49	3,787,334	-0.32(-1.69%)
Oct 14, 2011	18.63	18.81	18.45	18.81	3,279,266	+0.37(+1.98%)
Oct 13, 2011	18.42	18.63	18.28	18.44	4,352,550	-0.03(-0.14%)
Oct 12, 2011	18.90	18.90	18.46	18.47	5,403,806	-0.33(-1.74%)
Oct 11, 2011	18.67	18.81	18.43	18.80	4,645,685	+0.15(+0.81%)
Oct 10, 2011	18.37	18.65	18.22	18.65	4,809,277	+0.50(+2.78%)
Oct 07, 2011	17.96	18.32	17.89	18.14	6,466,468	+0.27(+1.52%)
Oct 06, 2011	17.75	18.15	17.32	17.87	10,566,182	+0.56(+3.22%)
Oct 05, 2011	17.16	17.32	16.74	17.31	8,733,621	+0.24(+1.43%)
Oct 04, 2011	16.77	17.09	16.48	17.07	6,874,735	+0.16(+0.96%)
Oct 03, 2011	17.42	17.53	16.90	16.91	6,997,481	-0.50(-2.90%)
Sep 30, 2011	17.21	17.75	17.00	17.41	12,040,732	+0.07(+0.38%)
Sep 29, 2011	17.83	18.03	17.05	17.35	9,148,053	-0.22(-1.26%)
Sep 28, 2011	17.91	17.98	17.54	17.57	5,220,852	-0.26(-1.45%)
Sep 27, 2011	18.17	18.27	17.73	17.83	6,135,054	-0.09(-0.48%)
Sep 26, 2011	17.66	17.92	17.50	17.91	5,305,315	+0.31(+1.79%)
Sep 23, 2011	17.25	17.63	17.19	17.60	5,035,111	+0.25(+1.47%)
Sep 22, 2011	17.26	17.54	17.08	17.34	7,100,744	-0.30(-1.69%)
Sep 21, 2011	17.95	18.11	17.63	17.64	5,444,792	-0.31(-1.74%)
Sep 20, 2011	17.99	18.36	17.70	17.95	5,714,598	-0.02(-0.12%)
Sep 19, 2011	17.60	18.10	17.48	17.98	4,117,673	+0.13(+0.71%)
Sep 16, 2011	17.58	18.07	17.49	17.85	9,756,595	+0.37(+2.14%)
Sep 15, 2011	17.16	17.54	17.10	17.48	5,205,383	+0.45(+2.62%)
Sep 14, 2011	17.08	17.23	16.73	17.03	6,493,490	-0.00(-0.03%)
Sep 13, 2011	16.76	17.15	16.70	17.03	4,701,274	+0.26(+1.57%)
Sep 12, 2011	16.16	16.79	16.15	16.77	5,670,955	+0.38(+2.29%)
Sep 09, 2011	16.42	16.67	16.26	16.39	4,819,912	-0.19(-1.15%)
Sep 08, 2011	16.68	16.83	16.50	16.58	3,118,751	-0.14(-0.86%)
Sep 07, 2011	16.51	16.74	16.43	16.73	3,974,269	+0.37(+2.26%)
Sep 06, 2011	15.94	16.38	15.83	16.36	4,301,237	+0.07(+0.45%)
Sep 02, 2011	16.33	16.49	16.23	16.29	5,198,459	-0.26(-1.56%)

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.