Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	8.292	8.461	8.227	8.227	14,475,679	-0.13(-1.53%)
Jul 30, 2008	8.231	8.378	8.157	8.355	15,937,909	+0.23(+2.80%)
Jul 29, 2008	8.127	8.140	7.817	8.127	13,216,883	+0.26(+3.36%)
Jul 28, 2008	8.146	8.227	7.826	7.863	15,764,417	-0.23(-2.89%)
Jul 25, 2008	8.242	8.357	8.064	8.097	12,192,487	-0.13(-1.53%)
Jul 24, 2008	8.439	8.469	8.168	8.222	15,427,277	-0.27(-3.16%)
Jul 23, 2008	8.591	8.699	8.318	8.491	13,973,243	-0.11(-1.28%)
Jul 22, 2008	8.372	8.708	8.369	8.602	13,529,536	+0.08(+0.97%)
Jul 21, 2008	8.420	8.552	8.363	8.519	11,467,121	+0.08(+1.00%)
Jul 18, 2008	8.560	8.584	8.391	8.435	12,716,864	-0.14(-1.59%)
Jul 17, 2008	8.465	8.669	8.296	8.571	15,293,348	+0.12(+1.41%)
Jul 16, 2008	8.097	8.482	8.034	8.452	14,077,746	+0.40(+5.01%)
Jul 15, 2008	8.001	8.170	7.832	8.049	12,313,657	-0.19(-2.29%)
Jul 14, 2008	8.272	8.333	8.138	8.238	11,950,668	+0.05(+0.64%)
Jul 11, 2008	8.001	8.261	7.958	8.186	15,806,739	+0.08(+1.02%)
Jul 10, 2008	8.344	8.502	8.019	8.103	18,643,744	-0.02(-0.24%)
Jul 09, 2008	8.279	8.318	8.053	8.123	14,647,680	-0.11(-1.37%)
Jul 08, 2008	7.967	8.290	7.932	8.235	20,087,134	+0.20(+2.48%)
Jul 07, 2008	7.789	8.107	7.789	8.036	13,799,876	+0.26(+3.32%)
Jul 04, 2008	7.873	7.925	7.691	7.778	3,610,602	+0.00(+0.00%)
Jul 03, 2008	7.873	7.925	7.691	7.778	3,610,602	-0.07(-0.83%)
Jul 02, 2008	7.999	8.068	7.802	7.843	12,317,990	-0.09(-1.17%)
Jul 01, 2008	7.646	7.947	7.559	7.936	15,992,505	+0.24(+3.10%)
Jun 30, 2008	7.906	7.919	7.668	7.698	14,154,758	-0.19(-2.39%)
Jun 27, 2008	7.871	8.040	7.708	7.886	12,811,641	-0.02(-0.27%)
Jun 26, 2008	8.062	8.209	7.871	7.908	10,576,506	-0.25(-3.06%)
Jun 25, 2008	8.047	8.387	7.958	8.157	15,150,362	+0.12(+1.54%)
Jun 24, 2008	8.127	8.131	7.934	8.034	11,181,098	-0.12(-1.51%)
Jun 23, 2008	8.127	8.222	8.055	8.157	12,997,176	+0.08(+0.97%)
Jun 20, 2008	8.231	8.233	8.006	8.079	17,170,598	-0.14(-1.74%)
Jun 19, 2008	7.951	8.235	7.951	8.222	7,515,022	+0.29(+3.63%)
Jun 18, 2008	8.045	8.110	7.867	7.934	8,226,300	-0.13(-1.67%)
Jun 17, 2008	8.235	8.287	8.049	8.068	6,496,564	-0.15(-1.79%)
Jun 16, 2008	8.040	8.251	7.906	8.216	12,537,619	+0.13(+1.64%)
Jun 13, 2008	7.975	8.088	7.908	8.084	6,473,553	+0.17(+2.19%)
Jun 12, 2008	7.904	8.116	7.852	7.910	9,191,012	+0.07(+0.91%)
Jun 11, 2008	7.975	8.014	7.828	7.839	9,760,291	-0.14(-1.74%)
Jun 10, 2008	7.980	8.068	7.845	7.977	10,883,857	+0.07(+0.88%)
Jun 09, 2008	7.906	8.012	7.832	7.908	8,638,155	-0.01(-0.16%)
Jun 06, 2008	8.025	8.042	7.869	7.921	13,625,360	-0.19(-2.35%)
Jun 05, 2008	7.850	8.112	7.780	8.112	17,760,940	+0.31(+4.03%)
Jun 04, 2008	7.897	7.956	7.767	7.798	11,784,273	-0.11(-1.42%)
Jun 03, 2008	7.787	7.951	7.787	7.910	20,494,682	+0.13(+1.67%)
Jun 02, 2008	7.899	7.934	7.626	7.780	18,054,260	-0.16(-1.97%)
May 30, 2008	7.971	8.003	7.850	7.936	13,789,688	-0.04(-0.46%)
May 29, 2008	8.019	8.034	7.858	7.973	15,744,964	-0.03(-0.35%)
May 28, 2008	7.769	8.029	7.756	8.001	18,817,262	+0.24(+3.13%)
May 27, 2008	7.648	7.776	7.583	7.759	19,112,050	+0.10(+1.27%)
May 26, 2008	7.650	7.720	7.551	7.661	18,371,078	+0.00(+0.00%)
May 23, 2008	7.650	7.720	7.551	7.661	18,371,078	-0.02(-0.31%)
May 22, 2008	7.752	7.817	7.609	7.685	16,920,010	+0.29(+3.93%)
May 21, 2008	7.704	7.845	7.368	7.394	21,738,884	-0.17(-2.29%)
May 20, 2008	7.577	7.639	7.436	7.568	8,240,083	-0.06(-0.82%)
May 19, 2008	7.683	7.774	7.609	7.631	7,482,076	-0.07(-0.84%)
May 16, 2008	7.895	7.904	7.639	7.696	11,583,696	-0.31(-3.85%)
May 15, 2008	7.772	8.006	7.694	8.003	11,476,585	+0.20(+2.61%)
May 14, 2008	7.889	7.925	7.795	7.800	10,374,314	-0.08(-1.07%)
May 13, 2008	7.765	7.893	7.728	7.884	15,573,466	+0.11(+1.45%)
May 12, 2008	7.585	7.789	7.512	7.772	12,396,737	+0.20(+2.57%)
May 09, 2008	7.442	7.650	7.427	7.577	13,949,774	+0.08(+1.13%)
May 08, 2008	7.486	7.678	7.473	7.492	20,823,204	+0.16(+2.22%)
May 07, 2008	7.366	7.514	7.306	7.329	15,067,102	-0.02(-0.24%)
May 06, 2008	7.295	7.373	7.167	7.347	10,983,423	+0.06(+0.86%)
May 05, 2008	7.414	7.466	7.221	7.284	14,643,329	-0.13(-1.78%)
May 02, 2008	7.509	7.568	7.254	7.416	21,503,456	-0.04(-0.49%)

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.