Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.944	6.163	5.927	6.122	7,002,864	+0.16(+2.65%)
May 30, 2006	6.042	6.051	5.910	5.964	4,020,664	-0.08(-1.29%)
May 26, 2006	6.040	6.057	5.966	6.042	4,439,852	-0.01(-0.18%)
May 25, 2006	5.903	6.059	5.849	6.053	9,733,704	-0.02(-0.39%)
May 24, 2006	6.055	6.096	5.918	6.077	10,949,798	+0.02(+0.36%)
May 23, 2006	6.096	6.146	6.051	6.055	7,756,490	-0.03(-0.43%)
May 22, 2006	5.955	6.130	5.853	6.081	7,545,789	+0.10(+1.70%)
May 19, 2006	5.964	6.051	5.951	5.979	7,353,370	+0.01(+0.18%)
May 18, 2006	6.022	6.053	5.964	5.968	6,250,096	-0.02(-0.40%)
May 17, 2006	6.096	6.178	5.957	5.992	14,923,459	-0.29(-4.62%)
May 16, 2006	6.213	6.282	6.176	6.282	5,031,113	+0.03(+0.45%)
May 15, 2006	6.163	6.293	6.133	6.254	6,378,678	+0.08(+1.23%)
May 12, 2006	6.337	6.371	6.161	6.178	7,752,360	-0.21(-3.22%)
May 11, 2006	6.384	6.469	6.371	6.384	3,879,258	-0.03(-0.54%)
May 10, 2006	6.458	6.493	6.389	6.419	5,758,793	-0.06(-0.94%)
May 09, 2006	6.512	6.519	6.449	6.480	2,630,600	-0.02(-0.33%)
May 08, 2006	6.397	6.506	6.397	6.501	4,554,009	+0.05(+0.84%)
May 05, 2006	6.441	6.473	6.386	6.447	3,769,198	+0.07(+1.05%)
May 04, 2006	6.503	6.532	6.328	6.380	9,288,071	-0.18(-2.68%)
May 03, 2006	6.523	6.638	6.490	6.555	4,221,679	+0.02(+0.36%)
May 02, 2006	6.633	6.681	6.525	6.532	3,811,347	-0.10(-1.54%)
May 01, 2006	6.640	6.724	6.612	6.633	5,287,969	-0.01(-0.10%)
Apr 28, 2006	6.566	6.670	6.493	6.640	5,984,048	+0.08(+1.16%)
Apr 27, 2006	6.451	6.629	6.425	6.564	6,510,098	+0.12(+1.88%)
Apr 26, 2006	6.482	6.490	6.395	6.443	3,880,213	-0.02(-0.30%)
Apr 25, 2006	6.373	6.512	6.371	6.462	5,227,921	+0.09(+1.43%)
Apr 24, 2006	6.378	6.449	6.308	6.371	4,946,461	-0.04(-0.61%)
Apr 21, 2006	6.597	6.597	6.376	6.410	6,973,848	-0.15(-2.31%)
Apr 20, 2006	6.551	6.631	6.501	6.562	3,079,320	+0.00(+0.00%)
Apr 19, 2006	6.497	6.581	6.475	6.562	5,153,600	+0.07(+1.10%)
Apr 18, 2006	6.395	6.534	6.410	6.490	3,927,165	+0.10(+1.49%)
Apr 17, 2006	6.419	6.464	6.343	6.395	3,373,308	-0.03(-0.51%)
Apr 13, 2006	6.384	6.501	6.371	6.428	4,334,383	+0.05(+0.75%)
Apr 12, 2006	6.406	6.447	6.371	6.380	3,704,715	-0.03(-0.41%)
Apr 11, 2006	6.482	6.491	6.384	6.406	3,066,686	-0.02(-0.34%)
Apr 10, 2006	6.519	6.558	6.395	6.428	4,304,154	-0.11(-1.72%)
Apr 07, 2006	6.536	6.655	6.493	6.540	3,783,909	+0.00(+0.03%)
Apr 06, 2006	6.393	6.551	6.378	6.538	7,931,720	+0.23(+3.71%)
Apr 05, 2006	6.276	6.311	6.213	6.304	6,052,794	+0.01(+0.14%)
Apr 04, 2006	6.298	6.337	6.233	6.295	5,193,760	+0.05(+0.83%)
Apr 03, 2006	6.332	6.380	6.209	6.243	7,079,575	-0.08(-1.30%)
Mar 31, 2006	6.328	6.363	6.311	6.326	3,750,329	+0.01(+0.10%)
Mar 30, 2006	6.337	6.391	6.278	6.319	4,820,153	+0.03(+0.45%)
Mar 29, 2006	6.243	6.339	6.241	6.291	4,479,347	+0.04(+0.62%)
Mar 28, 2006	6.269	6.295	6.224	6.252	6,095,054	+0.00(+0.00%)
Mar 27, 2006	6.269	6.274	6.230	6.252	7,979,914	-0.02(-0.28%)
Mar 24, 2006	6.246	6.272	6.209	6.269	4,635,976	+0.05(+0.77%)
Mar 23, 2006	6.077	6.265	6.074	6.222	6,696,523	+0.12(+1.92%)
Mar 22, 2006	6.020	6.129	6.003	6.105	5,730,714	+0.05(+0.86%)
Mar 21, 2006	6.014	6.148	5.964	6.053	6,395,867	+0.00(+0.07%)
Mar 20, 2006	5.977	6.064	5.962	6.048	6,363,616	+0.10(+1.64%)
Mar 17, 2006	6.022	6.055	5.944	5.951	7,771,483	-0.08(-1.26%)
Mar 16, 2006	6.146	6.150	6.009	6.027	6,130,188	-0.08(-1.38%)
Mar 15, 2006	6.092	6.155	5.868	6.111	10,752,017	+0.04(+0.64%)
Mar 14, 2006	6.035	6.077	5.938	6.072	5,897,781	+0.03(+0.57%)
Mar 13, 2006	6.077	6.100	5.988	6.038	5,305,804	+0.00(+0.04%)
Mar 10, 2006	5.992	6.122	5.955	6.035	4,062,964	+0.05(+0.91%)
Mar 09, 2006	6.129	6.137	5.970	5.981	3,570,226	-0.13(-2.09%)
Mar 08, 2006	6.116	6.159	6.042	6.109	3,709,722	-0.01(-0.18%)
Mar 07, 2006	6.068	6.131	6.042	6.120	2,856,114	+0.03(+0.46%)
Mar 06, 2006	6.135	6.183	6.059	6.092	2,436,215	-0.05(-0.88%)
Mar 03, 2006	6.100	6.243	6.061	6.146	3,231,566	-0.02(-0.25%)
Mar 02, 2006	6.144	6.196	6.064	6.161	3,724,198	-0.04(-0.66%)

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.