Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.858	5.871	5.797	5.799	11,187,719	-0.08(-1.40%)
Jun 29, 2004	6.007	6.012	5.773	5.882	7,798,088	-0.14(-2.34%)
Jun 28, 2004	6.107	6.109	6.003	6.023	5,339,153	-0.04(-0.68%)
Jun 25, 2004	6.036	6.116	6.005	6.064	4,998,621	+0.05(+0.79%)
Jun 24, 2004	5.949	6.036	5.925	6.016	4,482,286	+0.08(+1.39%)
Jun 23, 2004	5.847	5.936	5.841	5.934	2,971,579	+0.06(+1.07%)
Jun 22, 2004	5.921	5.960	5.808	5.871	5,386,218	-0.02(-0.37%)
Jun 21, 2004	5.812	5.938	5.782	5.893	4,751,758	+0.06(+1.00%)
Jun 18, 2004	5.806	6.001	5.754	5.834	7,029,815	-0.03(-0.52%)
Jun 17, 2004	5.754	5.901	5.745	5.864	7,387,420	+0.09(+1.54%)
Jun 16, 2004	5.708	5.802	5.691	5.776	3,668,331	+0.01(+0.11%)
Jun 15, 2004	5.713	5.786	5.713	5.769	7,621,362	+0.11(+1.95%)
Jun 14, 2004	5.667	5.693	5.594	5.659	7,120,254	-0.03(-0.46%)
Jun 10, 2004	5.581	5.715	5.581	5.685	8,499,455	+0.15(+2.78%)
Jun 09, 2004	5.529	5.578	5.483	5.531	4,710,230	+0.00(+0.00%)
Jun 08, 2004	5.509	5.565	5.470	5.531	6,158,183	+0.01(+0.12%)
Jun 07, 2004	5.418	5.561	5.418	5.524	9,754,532	+0.12(+2.25%)
Jun 04, 2004	5.509	5.572	5.403	5.403	7,271,141	-0.01(-0.16%)
Jun 03, 2004	5.481	5.509	5.377	5.411	7,972,046	-0.08(-1.50%)
Jun 02, 2004	5.591	5.602	5.455	5.494	5,672,302	-0.05(-0.86%)
Jun 01, 2004	5.635	5.689	5.444	5.542	11,203,869	-0.13(-2.37%)
May 28, 2004	5.639	5.676	5.531	5.676	13,339,346	+0.10(+1.83%)
May 27, 2004	5.578	5.609	5.464	5.574	6,785,721	+0.05(+0.86%)
May 26, 2004	5.507	5.561	5.472	5.526	5,059,067	-0.01(-0.20%)
May 25, 2004	5.479	5.537	5.407	5.537	6,289,689	+0.08(+1.43%)
May 24, 2004	5.433	5.494	5.344	5.459	7,958,664	+0.07(+1.33%)
May 21, 2004	5.305	5.431	5.288	5.388	6,961,063	+0.07(+1.30%)
May 20, 2004	5.310	5.370	5.177	5.318	20,252,420	+0.01(+0.16%)
May 19, 2004	5.143	5.526	5.041	5.310	49,327,292	-0.25(-4.48%)
May 18, 2004	5.659	5.734	5.544	5.559	10,626,626	-0.09(-1.57%)
May 17, 2004	5.689	5.750	5.602	5.648	9,392,775	-0.12(-2.03%)
May 14, 2004	5.873	5.916	5.743	5.765	15,072,921	-0.10(-1.74%)
May 13, 2004	5.834	5.921	5.776	5.867	5,901,630	-0.02(-0.29%)
May 12, 2004	5.893	5.927	5.743	5.884	10,561,104	-0.02(-0.37%)
May 11, 2004	6.003	6.018	5.873	5.906	12,542,925	-0.03(-0.58%)
May 10, 2004	5.997	6.064	5.890	5.940	14,562,123	-0.09(-1.51%)
May 07, 2004	6.072	6.153	6.031	6.031	13,476,850	-0.11(-1.76%)
May 06, 2004	6.174	6.372	6.014	6.140	32,103,670	-0.58(-8.58%)
May 05, 2004	6.664	6.779	6.603	6.716	2,852,070	+0.03(+0.45%)
May 04, 2004	6.629	6.788	6.614	6.686	3,167,685	+0.02(+0.33%)
May 03, 2004	6.634	6.686	6.528	6.664	6,006,835	+0.07(+0.99%)
Apr 30, 2004	6.621	6.723	6.584	6.599	3,973,795	+0.00(+0.00%)
Apr 29, 2004	6.720	6.790	6.478	6.599	10,141,668	-0.13(-1.87%)
Apr 28, 2004	6.827	6.835	6.664	6.725	3,959,029	-0.10(-1.52%)
Apr 27, 2004	6.798	6.903	6.749	6.829	3,900,428	+0.08(+1.22%)
Apr 26, 2004	6.820	6.833	6.712	6.746	3,645,721	-0.07(-1.05%)
Apr 23, 2004	6.733	6.820	6.664	6.818	3,099,394	+0.05(+0.70%)
Apr 22, 2004	6.601	6.792	6.601	6.770	3,962,721	+0.11(+1.65%)
Apr 21, 2004	6.658	6.681	6.597	6.660	4,587,029	+0.04(+0.60%)
Apr 20, 2004	6.751	6.788	6.612	6.621	5,161,042	-0.11(-1.71%)
Apr 19, 2004	6.718	6.744	6.640	6.736	4,020,399	+0.02(+0.29%)
Apr 16, 2004	6.686	6.801	6.636	6.716	4,664,549	+0.05(+0.75%)
Apr 15, 2004	6.625	6.710	6.603	6.666	2,988,652	+0.02(+0.23%)
Apr 14, 2004	6.560	6.651	6.534	6.651	5,580,017	+0.10(+1.59%)
Apr 13, 2004	6.718	6.733	6.541	6.547	5,156,428	-0.15(-2.26%)
Apr 12, 2004	6.647	6.740	6.614	6.699	4,152,366	+0.09(+1.38%)
Apr 08, 2004	6.822	6.827	6.590	6.608	7,236,534	-0.20(-2.90%)
Apr 07, 2004	6.825	6.870	6.723	6.805	5,008,311	+0.02(+0.22%)
Apr 06, 2004	6.710	6.833	6.684	6.790	3,422,853	+0.04(+0.61%)
Apr 05, 2004	6.675	6.796	6.640	6.749	4,219,273	+0.10(+1.43%)
Apr 02, 2004	6.694	6.723	6.564	6.653	5,287,473	+0.06(+0.85%)

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.