Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	7.906	7.919	7.668	7.698	14,154,758	-0.19(-2.39%)
Jun 27, 2008	7.871	8.040	7.708	7.886	12,811,641	-0.02(-0.27%)
Jun 26, 2008	8.062	8.209	7.871	7.908	10,576,506	-0.25(-3.06%)
Jun 25, 2008	8.047	8.387	7.958	8.157	15,150,362	+0.12(+1.54%)
Jun 24, 2008	8.127	8.131	7.934	8.034	11,181,098	-0.12(-1.51%)
Jun 23, 2008	8.127	8.222	8.055	8.157	12,997,176	+0.08(+0.97%)
Jun 20, 2008	8.231	8.233	8.006	8.079	17,170,598	-0.14(-1.74%)
Jun 19, 2008	7.951	8.235	7.951	8.222	7,515,022	+0.29(+3.63%)
Jun 18, 2008	8.045	8.110	7.867	7.934	8,226,300	-0.13(-1.67%)
Jun 17, 2008	8.235	8.287	8.049	8.068	6,496,564	-0.15(-1.79%)
Jun 16, 2008	8.040	8.251	7.906	8.216	12,537,619	+0.13(+1.64%)
Jun 13, 2008	7.975	8.088	7.908	8.084	6,473,553	+0.17(+2.19%)
Jun 12, 2008	7.904	8.116	7.852	7.910	9,191,012	+0.07(+0.91%)
Jun 11, 2008	7.975	8.014	7.828	7.839	9,760,291	-0.14(-1.74%)
Jun 10, 2008	7.980	8.068	7.845	7.977	10,883,857	+0.07(+0.88%)
Jun 09, 2008	7.906	8.012	7.832	7.908	8,638,155	-0.01(-0.16%)
Jun 06, 2008	8.025	8.042	7.869	7.921	13,625,360	-0.19(-2.35%)
Jun 05, 2008	7.850	8.112	7.780	8.112	17,760,940	+0.31(+4.03%)
Jun 04, 2008	7.897	7.956	7.767	7.798	11,784,273	-0.11(-1.42%)
Jun 03, 2008	7.787	7.951	7.787	7.910	20,494,682	+0.13(+1.67%)
Jun 02, 2008	7.899	7.934	7.626	7.780	18,054,260	-0.16(-1.97%)
May 30, 2008	7.971	8.003	7.850	7.936	13,789,688	-0.04(-0.46%)
May 29, 2008	8.019	8.034	7.858	7.973	15,744,964	-0.03(-0.35%)
May 28, 2008	7.769	8.029	7.756	8.001	18,817,262	+0.24(+3.13%)
May 27, 2008	7.648	7.776	7.583	7.759	19,112,050	+0.10(+1.27%)
May 26, 2008	7.650	7.720	7.551	7.661	18,371,078	+0.00(+0.00%)
May 23, 2008	7.650	7.720	7.551	7.661	18,371,078	-0.02(-0.31%)
May 22, 2008	7.752	7.817	7.609	7.685	16,920,010	+0.29(+3.93%)
May 21, 2008	7.704	7.845	7.368	7.394	21,738,884	-0.17(-2.29%)
May 20, 2008	7.577	7.639	7.436	7.568	8,240,083	-0.06(-0.82%)
May 19, 2008	7.683	7.774	7.609	7.631	7,482,076	-0.07(-0.84%)
May 16, 2008	7.895	7.904	7.639	7.696	11,583,696	-0.31(-3.85%)
May 15, 2008	7.772	8.006	7.694	8.003	11,476,585	+0.20(+2.61%)
May 14, 2008	7.889	7.925	7.795	7.800	10,374,314	-0.08(-1.07%)
May 13, 2008	7.765	7.893	7.728	7.884	15,573,466	+0.11(+1.45%)
May 12, 2008	7.585	7.789	7.512	7.772	12,396,737	+0.20(+2.57%)
May 09, 2008	7.442	7.650	7.427	7.577	13,949,774	+0.08(+1.13%)
May 08, 2008	7.486	7.678	7.473	7.492	20,823,204	+0.16(+2.22%)
May 07, 2008	7.366	7.514	7.306	7.329	15,067,102	-0.02(-0.24%)
May 06, 2008	7.295	7.373	7.167	7.347	10,983,423	+0.06(+0.86%)
May 05, 2008	7.414	7.466	7.221	7.284	14,643,329	-0.13(-1.78%)
May 02, 2008	7.509	7.568	7.254	7.416	21,503,456	-0.04(-0.49%)
May 01, 2008	7.241	7.559	7.193	7.453	11,328,602	+0.20(+2.69%)
Apr 30, 2008	7.449	7.494	7.230	7.258	12,506,219	-0.16(-2.22%)
Apr 29, 2008	7.353	7.470	7.301	7.423	8,966,173	+0.04(+0.59%)
Apr 28, 2008	7.433	7.433	7.247	7.379	9,279,891	-0.04(-0.55%)
Apr 25, 2008	7.301	7.473	7.256	7.420	11,009,461	+0.12(+1.66%)
Apr 24, 2008	7.215	7.351	7.173	7.299	9,376,634	+0.09(+1.29%)
Apr 23, 2008	7.147	7.238	7.076	7.206	9,491,783	+0.09(+1.28%)
Apr 22, 2008	7.267	7.305	7.098	7.115	8,537,186	-0.19(-2.55%)
Apr 21, 2008	7.271	7.325	7.228	7.301	9,260,890	+0.06(+0.87%)
Apr 18, 2008	7.316	7.336	7.182	7.238	17,059,648	+0.15(+2.11%)
Apr 17, 2008	7.141	7.184	7.054	7.089	11,589,588	-0.06(-0.85%)
Apr 16, 2008	6.963	7.167	6.955	7.150	17,632,120	+0.22(+3.19%)
Apr 15, 2008	7.037	7.037	6.874	6.929	7,323,928	+0.00(+0.06%)
Apr 14, 2008	6.759	6.970	6.759	6.924	9,679,421	+0.14(+2.01%)
Apr 11, 2008	6.792	6.903	6.770	6.788	17,284,620	-0.05(-0.67%)
Apr 10, 2008	6.874	6.987	6.612	6.833	23,067,036	+0.39(+6.13%)
Apr 09, 2008	6.564	6.595	6.302	6.439	11,847,714	-0.13(-1.98%)
Apr 08, 2008	6.575	6.625	6.502	6.569	5,322,389	-0.07(-1.01%)
Apr 07, 2008	6.827	6.855	6.590	6.636	7,890,216	-0.16(-2.42%)
Apr 04, 2008	6.753	6.859	6.638	6.801	11,367,477	+0.05(+0.77%)
Apr 03, 2008	6.677	6.770	6.627	6.749	6,667,333	+0.03(+0.48%)
Apr 02, 2008	6.718	6.879	6.668	6.716	7,712,429	-0.02(-0.26%)

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.