Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.973	5.973	5.708	5.830	5,442,050	-0.14(-2.36%)
Nov 29, 2004	6.122	6.125	5.895	5.971	3,899,044	-0.09(-1.50%)
Nov 26, 2004	6.046	6.070	6.014	6.062	980,990	+0.03(+0.50%)
Nov 24, 2004	6.090	6.142	5.977	6.031	2,715,026	-0.02(-0.39%)
Nov 23, 2004	6.023	6.138	5.981	6.055	4,873,113	+0.07(+1.20%)
Nov 22, 2004	5.869	6.007	5.869	5.984	2,802,236	+0.08(+1.36%)
Nov 19, 2004	6.014	6.014	5.864	5.903	3,918,424	-0.14(-2.37%)
Nov 18, 2004	6.083	6.131	6.014	6.046	3,779,073	-0.03(-0.53%)
Nov 17, 2004	6.190	6.194	6.027	6.079	6,383,358	+0.14(+2.33%)
Nov 16, 2004	6.096	6.120	5.875	5.940	6,031,752	-0.19(-3.14%)
Nov 15, 2004	6.177	6.209	6.048	6.133	6,692,975	+0.07(+1.11%)
Nov 12, 2004	5.940	6.068	5.919	6.066	5,490,500	+0.07(+1.16%)
Nov 11, 2004	6.031	6.040	5.934	5.997	2,490,312	+0.00(+0.04%)
Nov 10, 2004	5.884	6.066	5.845	5.994	5,329,924	+0.14(+2.44%)
Nov 09, 2004	5.832	5.888	5.786	5.851	4,994,468	-0.04(-0.70%)
Nov 08, 2004	5.903	5.947	5.862	5.893	5,879,020	-0.01(-0.22%)
Nov 05, 2004	6.064	6.112	5.851	5.906	7,905,600	-0.15(-2.50%)
Nov 04, 2004	5.851	6.096	5.773	6.057	14,547,357	+0.29(+5.04%)
Nov 03, 2004	5.838	5.851	5.654	5.767	10,646,929	-0.03(-0.45%)
Nov 02, 2004	5.726	5.821	5.704	5.793	7,804,087	+0.09(+1.52%)
Nov 01, 2004	5.667	5.745	5.598	5.706	8,001,115	+0.01(+0.23%)
Oct 29, 2004	5.520	5.704	5.440	5.693	11,396,745	+0.19(+3.51%)
Oct 28, 2004	5.429	5.563	5.420	5.500	9,087,311	+0.12(+2.24%)
Oct 27, 2004	5.169	5.420	5.091	5.380	11,360,754	+0.22(+4.22%)
Oct 26, 2004	5.019	5.193	4.991	5.162	7,844,231	+0.17(+3.48%)
Oct 25, 2004	5.039	5.047	4.967	4.989	5,582,324	-0.03(-0.65%)
Oct 22, 2004	5.011	5.076	5.000	5.021	7,709,033	+0.00(+0.04%)
Oct 21, 2004	5.008	5.067	4.954	5.019	9,679,320	+0.01(+0.17%)
Oct 20, 2004	5.039	5.065	4.969	5.011	7,728,874	-0.03(-0.64%)
Oct 19, 2004	5.043	5.115	5.000	5.043	5,323,003	-0.04(-0.73%)
Oct 18, 2004	5.004	5.106	4.985	5.080	2,832,228	+0.08(+1.65%)
Oct 15, 2004	5.011	5.052	4.941	4.998	8,786,923	-0.03(-0.60%)
Oct 14, 2004	5.117	5.136	5.013	5.028	5,177,654	-0.06(-1.23%)
Oct 13, 2004	5.050	5.130	4.995	5.091	5,345,151	+0.08(+1.64%)
Oct 12, 2004	4.991	5.073	4.952	5.008	6,291,073	-0.02(-0.47%)
Oct 11, 2004	5.054	5.121	5.000	5.032	5,652,922	-0.04(-0.85%)
Oct 08, 2004	5.242	5.253	5.063	5.076	7,018,741	-0.01(-0.13%)
Oct 07, 2004	4.954	5.390	4.896	5.082	11,353,832	-0.15(-2.78%)
Oct 06, 2004	5.169	5.260	5.147	5.227	4,794,671	+0.05(+0.96%)
Oct 05, 2004	5.190	5.212	5.134	5.177	3,256,740	-0.01(-0.13%)
Oct 04, 2004	5.076	5.275	5.065	5.184	5,430,976	+0.09(+1.79%)
Oct 01, 2004	5.054	5.182	5.024	5.093	3,850,133	+0.01(+0.26%)
Sep 30, 2004	5.082	5.119	4.980	5.080	4,462,444	+0.00(+0.04%)
Sep 29, 2004	4.865	5.095	4.865	5.078	4,673,316	+0.16(+3.22%)
Sep 28, 2004	4.954	4.959	4.837	4.920	3,589,427	-0.02(-0.35%)
Sep 27, 2004	5.093	5.095	4.909	4.937	3,685,865	-0.12(-2.32%)
Sep 24, 2004	5.063	5.063	5.017	5.054	4,295,870	+0.02(+0.34%)
Sep 23, 2004	5.039	5.097	5.013	5.037	2,882,985	-0.01(-0.13%)
Sep 22, 2004	5.021	5.056	4.969	5.043	4,554,729	-0.04(-0.73%)
Sep 21, 2004	5.026	5.115	4.989	5.080	4,705,616	+0.07(+1.38%)
Sep 20, 2004	5.017	5.060	4.928	5.011	4,964,937	-0.02(-0.30%)
Sep 17, 2004	5.143	5.160	5.000	5.026	6,091,737	-0.08(-1.49%)
Sep 16, 2004	5.117	5.149	5.080	5.102	4,219,735	+0.01(+0.17%)
Sep 15, 2004	5.121	5.154	5.037	5.093	3,552,052	-0.06(-1.14%)
Sep 14, 2004	5.173	5.175	5.063	5.151	6,065,897	-0.04(-0.71%)
Sep 13, 2004	5.134	5.258	5.078	5.188	5,643,693	+0.06(+1.18%)
Sep 10, 2004	5.006	5.160	4.963	5.128	4,309,251	+0.12(+2.42%)
Sep 09, 2004	5.171	5.173	4.985	5.006	6,477,489	-0.14(-2.70%)
Sep 08, 2004	5.115	5.245	5.104	5.145	7,954,973	-0.00(-0.08%)
Sep 07, 2004	5.080	5.162	5.067	5.149	4,395,999	+0.07(+1.37%)
Sep 03, 2004	5.060	5.123	5.026	5.080	5,111,208	-0.02(-0.38%)
Sep 02, 2004	4.787	5.134	4.768	5.099	15,455,904	+0.46(+9.85%)

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.