Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2011	16.98	17.09	16.53	16.54	6,403,256	-0.39(-2.33%)
Aug 31, 2011	16.93	17.19	16.78	16.94	6,872,864	+0.07(+0.43%)
Aug 30, 2011	16.58	16.95	16.58	16.87	6,175,792	+0.21(+1.23%)
Aug 29, 2011	16.35	16.66	16.14	16.66	4,785,917	+0.41(+2.53%)
Aug 26, 2011	15.72	16.31	15.54	16.25	5,127,230	+0.42(+2.63%)
Aug 25, 2011	16.36	16.49	15.81	15.83	4,765,340	-0.48(-2.92%)
Aug 24, 2011	16.26	16.43	15.99	16.31	5,516,742	+0.06(+0.37%)
Aug 23, 2011	15.67	16.44	15.63	16.25	6,742,680	+0.61(+3.89%)
Aug 22, 2011	15.80	15.84	15.54	15.64	9,857,508	+0.19(+1.23%)
Aug 19, 2011	15.45	15.69	15.28	15.45	11,129,617	-0.18(-1.14%)
Aug 18, 2011	14.90	15.97	14.78	15.63	19,025,340	-0.21(-1.34%)
Aug 17, 2011	16.09	16.21	15.61	15.84	10,919,666	-0.26(-1.63%)
Aug 16, 2011	15.76	16.19	15.55	16.10	11,042,214	+0.21(+1.33%)
Aug 15, 2011	15.85	15.93	15.53	15.89	5,198,013	+0.08(+0.49%)
Aug 12, 2011	15.77	16.03	15.32	15.81	6,720,303	+0.13(+0.86%)
Aug 11, 2011	15.36	15.88	15.25	15.68	7,456,101	+0.57(+3.77%)
Aug 10, 2011	15.29	15.62	15.08	15.11	9,872,714	-0.55(-3.52%)
Aug 09, 2011	15.62	15.76	14.84	15.66	13,704,634	+0.28(+1.79%)
Aug 08, 2011	15.97	16.72	15.23	15.39	9,877,165	-0.84(-5.19%)
Aug 05, 2011	16.64	16.84	15.92	16.23	9,796,420	-0.20(-1.22%)
Aug 04, 2011	16.74	17.05	16.40	16.43	12,149,167	-0.38(-2.28%)
Aug 03, 2011	16.35	16.85	16.28	16.81	8,737,434	+0.47(+2.90%)
Aug 02, 2011	16.69	16.83	16.34	16.34	5,324,957	-0.50(-2.95%)
Aug 01, 2011	16.79	16.98	16.55	16.84	7,828,996	+0.12(+0.71%)
Jul 29, 2011	16.63	16.90	16.55	16.72	6,101,460	-0.08(-0.49%)
Jul 28, 2011	16.70	17.03	16.70	16.80	4,656,788	+0.18(+1.06%)
Jul 27, 2011	17.08	17.09	16.59	16.62	5,656,295	-0.50(-2.90%)
Jul 26, 2011	17.02	17.20	16.83	17.12	5,812,233	+0.20(+1.19%)
Jul 25, 2011	17.11	17.18	16.82	16.92	6,658,399	-0.33(-1.89%)
Jul 22, 2011	17.20	17.29	16.99	17.24	3,307,106	+0.08(+0.44%)
Jul 21, 2011	17.13	17.47	17.13	17.17	3,504,606	+0.13(+0.76%)
Jul 20, 2011	17.11	17.19	16.99	17.04	3,765,148	-0.11(-0.64%)
Jul 19, 2011	17.17	17.29	17.13	17.15	3,935,472	+0.12(+0.69%)
Jul 18, 2011	17.06	17.14	16.99	17.03	3,311,126	-0.10(-0.61%)
Jul 15, 2011	17.18	17.21	16.97	17.14	5,110,216	-0.02(-0.13%)
Jul 14, 2011	17.38	17.47	17.09	17.16	4,525,565	-0.17(-0.96%)
Jul 13, 2011	17.52	17.65	17.27	17.32	4,040,769	-0.07(-0.38%)
Jul 12, 2011	17.47	17.57	17.34	17.39	5,838,372	-0.03(-0.19%)
Jul 11, 2011	17.56	17.69	17.34	17.42	6,624,365	-0.24(-1.39%)
Jul 08, 2011	17.81	17.91	17.49	17.67	7,845,938	-0.26(-1.46%)
Jul 07, 2011	17.92	17.99	17.69	17.93	11,204,434	+0.04(+0.25%)
Jul 06, 2011	17.90	18.01	17.78	17.89	5,736,963	-0.03(-0.16%)
Jul 05, 2011	17.93	18.03	17.83	17.92	4,301,537	-0.02(-0.09%)

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.