Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.60	11.89	11.60	11.62	9,216,617	-0.02(-0.21%)
Jun 29, 2010	11.82	11.85	11.58	11.65	7,683,003	-0.24(-2.04%)
Jun 25, 2010	12.03	12.07	11.86	11.89	8,444,865	-0.12(-1.00%)
Jun 24, 2010	12.02	12.14	11.92	12.01	6,342,588	-0.08(-0.63%)
Jun 23, 2010	12.06	12.17	11.92	12.09	7,237,407	+0.03(+0.25%)
Jun 22, 2010	12.30	12.47	12.02	12.05	7,134,394	-0.24(-1.99%)
Jun 21, 2010	12.61	12.65	12.22	12.30	6,165,799	-0.20(-1.61%)
Jun 18, 2010	12.63	12.69	12.47	12.50	8,591,733	-0.08(-0.66%)
Jun 17, 2010	12.59	12.65	12.38	12.58	9,936,971	+0.05(+0.42%)
Jun 16, 2010	12.50	12.61	12.43	12.53	5,084,866	-0.03(-0.23%)
Jun 15, 2010	12.44	12.58	12.33	12.56	6,772,187	+0.13(+1.07%)
Jun 14, 2010	12.63	12.63	12.39	12.43	8,986,721	-0.08(-0.63%)
Jun 11, 2010	12.38	12.66	12.37	12.50	9,620,687	-0.03(-0.24%)
Jun 10, 2010	12.28	12.56	12.20	12.53	12,161,037	+0.41(+3.36%)
Jun 09, 2010	11.98	12.35	11.96	12.13	15,458,411	+0.22(+1.83%)
Jun 08, 2010	11.57	11.94	11.46	11.91	13,517,627	+0.32(+2.81%)
Jun 07, 2010	11.94	12.08	11.57	11.58	9,226,249	-0.33(-2.77%)
Jun 04, 2010	12.10	12.30	11.86	11.91	11,558,729	-0.34(-2.79%)
Jun 03, 2010	12.07	12.63	12.00	12.26	17,177,500	+0.43(+3.60%)
Jun 02, 2010	11.47	11.84	11.40	11.83	9,765,501	+0.38(+3.29%)
Jun 01, 2010	11.37	11.65	11.37	11.45	8,662,130	+0.06(+0.52%)
May 28, 2010	11.56	11.63	11.31	11.40	10,980,209	-0.17(-1.45%)
May 27, 2010	11.53	11.61	11.36	11.56	6,621,054	+0.23(+2.07%)
May 26, 2010	11.60	11.67	11.27	11.33	8,801,917	-0.17(-1.44%)
May 25, 2010	11.15	11.53	11.06	11.49	10,220,703	+0.12(+1.05%)
May 24, 2010	11.43	11.45	11.27	11.37	8,234,127	-0.05(-0.48%)
May 21, 2010	11.47	11.64	11.14	11.43	14,505,914	+0.06(+0.53%)
May 20, 2010	11.44	11.54	10.89	11.37	19,264,386	+0.12(+1.05%)
May 19, 2010	11.22	11.42	11.19	11.25	9,261,294	-0.01(-0.10%)
May 18, 2010	11.39	11.54	11.22	11.26	14,265,803	-0.27(-2.34%)
May 17, 2010	11.37	11.54	11.18	11.53	9,102,428	+0.16(+1.40%)
May 14, 2010	11.42	11.47	11.30	11.37	8,472,238	-0.10(-0.89%)
May 13, 2010	11.78	11.80	11.43	11.47	6,477,547	-0.33(-2.76%)
May 12, 2010	11.75	11.82	11.68	11.80	5,705,294	+0.04(+0.33%)
May 11, 2010	11.83	11.90	11.49	11.76	6,955,938	+0.05(+0.41%)
May 10, 2010	11.53	11.71	11.47	11.71	9,094,937	+0.51(+4.58%)
May 07, 2010	11.41	11.65	11.13	11.20	12,640,407	-0.30(-2.61%)
May 06, 2010	11.49	11.66	11.09	11.50	19,833,730	-0.46(-3.85%)
May 05, 2010	12.07	12.19	11.82	11.96	11,276,609	-0.01(-0.11%)
May 04, 2010	12.31	12.35	11.93	11.97	10,520,970	-0.43(-3.44%)
May 03, 2010	12.19	12.49	12.13	12.40	4,749,265	+0.22(+1.82%)
Apr 30, 2010	12.51	12.52	12.14	12.18	9,826,499	-0.28(-2.25%)
Apr 29, 2010	12.31	12.51	12.24	12.46	6,421,019	+0.22(+1.79%)
Apr 28, 2010	12.46	12.53	12.19	12.24	8,091,724	-0.18(-1.49%)
Apr 27, 2010	12.64	12.74	12.40	12.42	10,022,888	-0.28(-2.17%)
Apr 26, 2010	12.78	12.82	12.65	12.70	4,397,482	-0.02(-0.19%)
Apr 23, 2010	12.76	12.80	12.56	12.72	5,805,599	+0.02(+0.19%)
Apr 22, 2010	12.40	12.73	12.34	12.70	9,436,852	+0.28(+2.24%)
Apr 21, 2010	12.33	12.51	12.28	12.42	8,227,492	+0.09(+0.74%)
Apr 20, 2010	12.28	12.38	12.20	12.33	9,171,639	+0.14(+1.14%)
Apr 19, 2010	12.25	12.32	12.03	12.19	7,894,953	-0.08(-0.64%)
Apr 16, 2010	12.31	12.37	12.15	12.27	8,543,983	-0.05(-0.37%)
Apr 15, 2010	12.26	12.36	12.18	12.32	6,248,656	+0.04(+0.35%)
Apr 14, 2010	12.25	12.29	12.17	12.27	5,332,652	-0.02(-0.16%)
Apr 13, 2010	12.18	12.32	12.15	12.29	6,906,883	+0.11(+0.91%)
Apr 12, 2010	12.19	12.24	12.06	12.18	7,091,201	+0.03(+0.23%)
Apr 09, 2010	12.24	12.27	12.08	12.15	9,176,642	-0.05(-0.41%)
Apr 08, 2010	12.03	12.30	11.95	12.20	21,666,322	+0.43(+3.64%)
Apr 07, 2010	11.88	11.94	11.71	11.77	11,281,529	-0.12(-0.99%)
Apr 06, 2010	11.95	11.98	11.80	11.89	9,676,347	-0.06(-0.53%)
Apr 05, 2010	11.69	11.99	11.68	11.95	10,129,962	+0.34(+2.90%)

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.