Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	2.326	2.343	2.313	2.327	6,030,193	-0.00(-0.07%)
Jun 27, 2003	2.320	2.338	2.312	2.329	12,369,556	+0.01(+0.37%)
Jun 26, 2003	2.307	2.335	2.306	2.320	9,216,025	-0.00(-0.07%)
Jun 25, 2003	2.327	2.343	2.292	2.322	12,951,902	-0.00(-0.02%)
Jun 24, 2003	2.319	2.352	2.305	2.323	20,923,866	-0.01(-0.26%)
Jun 23, 2003	2.292	2.329	2.289	2.329	13,487,181	+0.03(+1.46%)
Jun 20, 2003	2.252	2.306	2.221	2.295	11,572,175	+0.05(+2.34%)
Jun 19, 2003	2.262	2.282	2.233	2.242	12,676,880	-0.02(-0.98%)
Jun 18, 2003	2.252	2.288	2.243	2.265	10,574,526	+0.01(+0.43%)
Jun 17, 2003	2.269	2.280	2.191	2.255	10,777,563	+0.01(+0.48%)
Jun 16, 2003	2.230	2.253	2.221	2.244	11,998,552	+0.01(+0.63%)
Jun 13, 2003	2.275	2.277	2.219	2.230	7,617,571	-0.03(-1.20%)
Jun 12, 2003	2.271	2.284	2.219	2.257	12,017,933	-0.02(-0.86%)
Jun 11, 2003	2.297	2.297	2.252	2.277	9,156,960	-0.02(-0.90%)
Jun 10, 2003	2.271	2.297	2.253	2.297	5,996,046	+0.04(+1.75%)
Jun 09, 2003	2.311	2.312	2.256	2.258	7,540,971	-0.06(-2.53%)
Jun 06, 2003	2.404	2.413	2.312	2.316	8,163,002	-0.07(-2.89%)
Jun 05, 2003	2.317	2.400	2.289	2.385	10,733,264	+0.07(+3.09%)
Jun 04, 2003	2.273	2.332	2.267	2.313	10,030,018	+0.04(+1.89%)
Jun 03, 2003	2.302	2.317	2.259	2.271	8,510,011	-0.03(-1.13%)
Jun 02, 2003	2.284	2.351	2.276	2.297	7,563,121	+0.01(+0.40%)
May 30, 2003	2.189	2.291	2.187	2.287	6,882,024	+0.10(+4.56%)
May 29, 2003	2.229	2.247	2.178	2.188	5,847,460	-0.03(-1.34%)
May 28, 2003	2.185	2.240	2.183	2.217	6,202,774	+0.03(+1.41%)
May 27, 2003	2.159	2.193	2.105	2.187	5,109,144	+0.02(+0.70%)
May 23, 2003	2.173	2.173	2.138	2.171	5,948,055	-0.01(-0.33%)
May 22, 2003	2.150	2.213	2.129	2.178	12,266,192	+0.03(+1.54%)
May 21, 2003	2.150	2.183	2.118	2.145	13,743,746	-0.00(-0.03%)
May 20, 2003	2.151	2.187	2.126	2.146	19,761,942	+0.01(+0.69%)
May 19, 2003	2.124	2.150	2.108	2.131	16,803,142	-0.01(-0.38%)
May 16, 2003	2.181	2.181	2.117	2.139	11,499,266	-0.04(-2.03%)
May 15, 2003	2.232	2.236	2.168	2.184	12,866,073	-0.03(-1.56%)
May 14, 2003	2.271	2.278	2.201	2.219	8,435,256	-0.05(-2.27%)
May 13, 2003	2.294	2.305	2.264	2.270	12,528,294	-0.05(-1.99%)
May 12, 2003	2.165	2.317	2.161	2.316	22,175,310	+0.14(+6.63%)
May 09, 2003	2.187	2.189	2.136	2.172	7,153,992	+0.01(+0.35%)
May 08, 2003	2.048	2.207	2.045	2.164	27,991,392	+0.11(+5.55%)
May 07, 2003	2.089	2.091	2.031	2.051	13,317,369	-0.04(-1.89%)
May 06, 2003	2.080	2.117	2.078	2.090	18,546,490	+0.01(+0.55%)
May 05, 2003	2.048	2.093	2.024	2.079	18,553,872	+0.02(+1.18%)
May 02, 2003	1.993	2.057	1.992	2.054	15,114,244	+0.05(+2.49%)
May 01, 2003	2.034	2.040	1.988	2.005	18,719,070	-0.05(-2.35%)
Apr 30, 2003	2.028	2.067	1.999	2.053	13,287,836	+0.02(+1.15%)
Apr 29, 2003	2.015	2.051	1.985	2.029	10,358,569	+0.02(+0.89%)
Apr 28, 2003	1.986	2.039	1.980	2.012	13,000,816	+0.03(+1.45%)
Apr 25, 2003	1.993	2.001	1.968	1.983	10,551,454	-0.02(-0.81%)
Apr 24, 2003	2.002	2.015	1.982	1.999	8,045,795	-0.02(-0.75%)
Apr 23, 2003	2.045	2.048	1.982	2.014	8,929,005	-0.04(-1.90%)
Apr 22, 2003	1.959	2.068	1.940	2.053	14,829,070	+0.09(+4.38%)
Apr 21, 2003	1.994	1.995	1.951	1.967	13,178,934	-0.03(-1.71%)
Apr 17, 2003	2.007	2.021	1.990	2.001	9,566,725	+0.00(+0.14%)
Apr 16, 2003	2.049	2.055	1.989	1.999	9,728,232	-0.03(-1.55%)
Apr 15, 2003	2.013	2.047	2.005	2.030	8,206,378	+0.00(+0.19%)
Apr 14, 2003	1.959	2.032	1.932	2.026	12,415,701	+0.00(+0.08%)
Apr 11, 2003	2.078	2.091	2.015	2.025	9,205,873	-0.04(-1.94%)
Apr 10, 2003	1.966	2.067	1.958	2.065	12,795,010	+0.08(+4.15%)
Apr 09, 2003	2.024	2.052	1.976	1.982	9,676,549	-0.05(-2.45%)
Apr 08, 2003	2.046	2.046	2.001	2.032	6,665,144	-0.02(-0.74%)
Apr 07, 2003	2.111	2.139	2.042	2.047	10,227,518	-0.00(-0.03%)
Apr 04, 2003	2.061	2.103	2.037	2.048	6,814,653	-0.01(-0.45%)
Apr 03, 2003	2.059	2.087	2.039	2.057	5,286,340	+0.02(+0.82%)
Apr 02, 2003	2.016	2.053	2.015	2.040	6,268,300	+0.06(+3.18%)

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.