Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.923	5.994	5.661	5.743	4,970,294	-0.20(-3.39%)
Nov 26, 2008	5.483	6.140	5.483	5.945	14,286,186	+0.37(+6.73%)
Nov 25, 2008	5.500	5.598	5.284	5.570	18,402,662	+0.14(+2.51%)
Nov 24, 2008	5.177	5.496	5.095	5.433	19,052,110	+0.31(+6.00%)
Nov 21, 2008	4.930	5.125	4.703	5.125	21,283,130	+0.34(+7.01%)
Nov 20, 2008	5.039	5.242	4.768	4.790	14,526,427	-0.30(-5.96%)
Nov 19, 2008	5.587	5.587	5.052	5.093	21,807,410	-0.43(-7.77%)
Nov 18, 2008	5.472	5.624	5.240	5.522	14,149,096	+0.02(+0.35%)
Nov 17, 2008	5.661	5.752	5.503	5.503	12,396,584	-0.18(-3.20%)
Nov 14, 2008	6.068	6.122	5.676	5.685	11,669,641	-0.47(-7.61%)
Nov 13, 2008	5.758	6.153	5.446	6.153	17,901,122	+0.44(+7.74%)
Nov 12, 2008	5.882	5.906	5.704	5.711	12,209,809	-0.29(-4.91%)
Nov 11, 2008	6.144	6.245	5.915	6.005	9,056,049	-0.19(-3.08%)
Nov 10, 2008	6.467	6.530	6.135	6.196	7,740,645	-0.15(-2.32%)
Nov 07, 2008	6.424	6.523	6.224	6.343	7,243,206	-0.04(-0.61%)
Nov 06, 2008	6.486	6.818	6.324	6.382	11,226,557	-0.12(-1.80%)
Nov 05, 2008	6.762	6.822	6.441	6.499	13,013,224	-0.36(-5.18%)
Nov 04, 2008	6.675	6.929	6.523	6.855	14,554,325	+0.16(+2.43%)
Nov 03, 2008	6.918	7.221	6.671	6.692	11,417,117	-0.39(-5.54%)
Oct 31, 2008	6.929	7.152	6.794	7.085	12,195,791	+0.23(+3.38%)
Oct 30, 2008	7.043	7.238	6.736	6.853	12,848,246	-0.13(-1.83%)
Oct 29, 2008	6.831	7.312	6.697	6.981	11,801,733	+0.12(+1.70%)
Oct 28, 2008	6.185	6.883	5.986	6.864	16,021,967	+0.80(+13.23%)
Oct 27, 2008	6.198	6.482	6.025	6.062	10,330,017	-0.18(-2.81%)
Oct 24, 2008	5.962	6.346	5.910	6.237	10,280,105	-0.06(-1.00%)
Oct 23, 2008	6.404	6.437	6.068	6.300	18,725,314	-0.08(-1.19%)
Oct 22, 2008	6.382	6.471	6.200	6.376	13,735,299	-0.13(-2.03%)
Oct 21, 2008	6.378	6.621	6.352	6.508	13,418,978	+0.06(+0.94%)
Oct 20, 2008	6.363	6.489	6.278	6.447	13,814,088	+0.16(+2.62%)
Oct 17, 2008	6.174	6.369	6.105	6.283	20,009,734	-0.07(-1.02%)
Oct 16, 2008	5.921	6.363	5.721	6.348	17,807,724	+0.47(+8.08%)
Oct 15, 2008	6.389	6.428	5.851	5.873	19,368,136	-0.62(-9.55%)
Oct 14, 2008	6.671	6.731	6.311	6.493	22,188,750	+0.05(+0.74%)
Oct 13, 2008	6.333	6.445	6.224	6.445	12,701,342	+0.32(+5.24%)
Oct 10, 2008	5.808	6.376	5.448	6.125	23,010,622	+0.06(+0.96%)
Oct 09, 2008	6.482	6.807	6.014	6.066	23,715,626	-0.57(-8.59%)
Oct 08, 2008	6.411	6.911	6.291	6.636	17,382,682	+0.05(+0.79%)
Oct 07, 2008	7.104	7.219	6.569	6.584	14,175,642	-0.43(-6.09%)
Oct 06, 2008	7.020	7.059	6.567	7.011	21,102,924	-0.30(-4.06%)
Oct 03, 2008	7.561	7.631	7.251	7.308	12,326,628	-0.14(-1.89%)
Oct 02, 2008	7.904	7.971	7.407	7.449	15,265,210	-0.46(-5.81%)
Oct 01, 2008	8.029	8.052	7.815	7.908	10,586,030	-0.07(-0.87%)
Sep 30, 2008	8.053	8.120	7.800	7.977	17,132,890	+0.13(+1.69%)
Sep 29, 2008	7.876	7.943	7.754	7.845	19,412,996	-0.15(-1.90%)
Sep 26, 2008	7.737	8.006	7.715	7.997	9,594,122	+0.17(+2.19%)
Sep 25, 2008	7.676	7.923	7.618	7.826	9,196,849	+0.18(+2.35%)
Sep 24, 2008	7.839	7.845	7.633	7.646	10,934,849	-0.16(-2.03%)
Sep 23, 2008	7.765	7.921	7.724	7.804	11,816,665	+0.05(+0.59%)
Sep 22, 2008	7.982	8.112	7.707	7.759	13,546,415	-0.36(-4.38%)
Sep 19, 2008	8.435	8.593	8.014	8.114	17,872,836	+0.00(+0.05%)
Sep 18, 2008	8.127	8.177	7.756	8.110	23,634,174	+0.00(+0.00%)
Sep 17, 2008	8.495	8.495	8.094	8.110	25,156,112	-0.43(-5.07%)
Sep 16, 2008	8.183	8.619	7.997	8.543	17,852,782	+0.28(+3.38%)
Sep 15, 2008	8.220	8.591	8.209	8.264	15,167,914	-0.20(-2.33%)
Sep 12, 2008	8.669	8.669	8.335	8.461	17,173,002	-0.28(-3.17%)
Sep 11, 2008	8.599	8.781	8.539	8.738	17,374,556	-0.14(-1.59%)
Sep 10, 2008	8.747	8.959	8.517	8.879	16,646,326	+0.22(+2.50%)
Sep 09, 2008	8.929	8.998	8.649	8.662	18,414,254	-0.29(-3.24%)
Sep 08, 2008	8.805	9.007	8.786	8.953	20,055,318	+0.24(+2.74%)
Sep 05, 2008	8.513	8.734	8.441	8.714	14,255,986	+0.13(+1.46%)
Sep 04, 2008	8.745	8.818	8.537	8.589	14,474,184	-0.11(-1.30%)
Sep 03, 2008	8.758	8.801	8.573	8.701	14,451,962	-0.02(-0.27%)

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.