Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	32.47	32.96	32.37	32.87	3,024,174	+0.11(+0.34%)
Sep 27, 2013	32.53	32.80	32.46	32.75	0	+0.09(+0.26%)
Sep 26, 2013	32.40	32.87	32.39	32.67	2,055,715	+0.28(+0.86%)
Sep 25, 2013	32.70	32.70	32.34	32.39	3,192,848	+0.06(+0.18%)
Sep 24, 2013	32.48	32.52	32.11	32.33	1,882,605	-0.03(-0.08%)
Sep 23, 2013	32.23	32.44	32.20	32.36	2,553,073	+0.04(+0.13%)
Sep 20, 2013	32.73	32.81	32.23	32.32	0	-0.34(-1.05%)
Sep 19, 2013	32.60	32.88	32.59	32.66	2,580,844	+0.05(+0.17%)
Sep 18, 2013	32.19	32.75	32.06	32.61	2,891,997	+0.47(+1.48%)
Sep 17, 2013	32.00	32.32	32.00	32.13	0	+0.13(+0.39%)
Sep 16, 2013	32.02	32.07	31.67	32.00	0	+0.33(+1.05%)
Sep 13, 2013	31.92	31.92	31.47	31.67	0	-0.10(-0.31%)
Sep 12, 2013	31.90	31.97	31.67	31.77	3,074,847	-0.13(-0.41%)
Sep 11, 2013	31.60	31.95	31.57	31.90	3,546,611	+0.36(+1.13%)
Sep 10, 2013	31.44	31.58	31.27	31.54	2,272,651	+0.35(+1.13%)
Sep 09, 2013	31.08	31.25	31.02	31.19	1,628,608	+0.15(+0.48%)
Sep 06, 2013	31.32	31.48	31.01	31.04	0	-0.36(-1.15%)
Sep 05, 2013	31.23	31.51	31.14	31.40	2,960,093	+0.21(+0.68%)
Sep 04, 2013	30.83	31.40	30.71	31.19	3,471,305	+0.50(+1.63%)
Sep 03, 2013	30.74	31.08	30.31	30.69	3,961,939	+0.40(+1.32%)
Aug 30, 2013	30.59	30.61	30.20	30.29	0	-0.24(-0.78%)
Aug 29, 2013	30.32	30.62	30.28	30.53	2,127,676	+0.01(+0.03%)
Aug 28, 2013	30.63	30.77	30.44	30.52	2,562,860	+0.02(+0.06%)
Aug 27, 2013	30.84	30.89	30.50	30.50	3,815,502	-0.60(-1.93%)
Aug 26, 2013	31.52	31.52	31.06	31.10	4,171,653	-0.36(-1.15%)
Aug 23, 2013	31.87	31.91	31.16	31.46	0	+0.60(+1.96%)
Aug 22, 2013	30.36	31.61	30.31	30.86	5,288,185	+0.43(+1.42%)
Aug 21, 2013	30.19	30.59	29.96	30.43	5,903,445	+0.08(+0.27%)
Aug 20, 2013	29.86	30.50	29.84	30.34	7,069,908	+0.99(+3.38%)
Aug 19, 2013	29.57	29.77	29.32	29.35	4,720,645	+0.19(+0.65%)
Aug 16, 2013	29.16	29.46	29.12	29.16	0	-0.06(-0.20%)
Aug 15, 2013	29.72	29.72	29.11	29.22	4,844,464	-0.79(-2.63%)
Aug 14, 2013	30.35	30.35	29.86	30.01	3,476,445	-0.54(-1.78%)
Aug 13, 2013	30.52	30.72	30.38	30.56	2,712,490	+0.06(+0.19%)
Aug 12, 2013	30.06	30.56	30.03	30.50	2,515,305	+0.32(+1.06%)
Aug 09, 2013	30.11	30.25	29.95	30.18	1,900,405	-0.05(-0.18%)
Aug 08, 2013	30.43	30.43	30.12	30.23	3,109,367	+0.11(+0.37%)
Aug 07, 2013	30.48	30.51	30.04	30.12	4,049,150	-0.39(-1.28%)
Aug 06, 2013	30.82	30.84	30.33	30.51	5,038,016	-0.48(-1.54%)
Aug 05, 2013	30.92	31.15	30.86	30.99	1,656,052	-0.05(-0.17%)
Aug 02, 2013	31.03	31.15	30.82	31.04	3,191,083	-0.12(-0.39%)
Aug 01, 2013	30.58	31.24	30.56	31.16	2,403,601	+0.77(+2.53%)
Jul 31, 2013	30.31	30.60	30.23	30.39	0	+0.14(+0.46%)
Jul 30, 2013	30.22	30.51	30.14	30.25	0	+0.04(+0.13%)
Jul 29, 2013	30.06	30.27	29.91	30.21	0	-0.02(-0.07%)
Jul 26, 2013	30.14	30.27	29.86	30.24	0	-0.01(-0.04%)
Jul 25, 2013	29.84	30.35	29.84	30.25	0	+0.24(+0.81%)
Jul 24, 2013	30.29	30.37	29.88	30.01	0	-0.19(-0.63%)
Jul 23, 2013	30.33	30.38	30.05	30.20	0	-0.20(-0.65%)
Jul 22, 2013	30.11	30.43	29.93	30.39	0	+0.32(+1.05%)
Jul 19, 2013	30.17	30.21	29.91	30.08	0	+0.10(+0.33%)
Jul 18, 2013	29.89	30.12	29.75	29.98	0	+0.26(+0.88%)
Jul 17, 2013	29.94	30.12	29.60	29.72	2,345,741	-0.10(-0.35%)
Jul 16, 2013	30.08	30.28	29.82	29.82	2,421,548	-0.21(-0.69%)
Jul 15, 2013	30.26	30.32	30.01	30.03	0	-0.17(-0.55%)
Jul 12, 2013	30.29	30.52	30.04	30.20	0	-0.09(-0.28%)
Jul 11, 2013	30.38	30.42	30.12	30.28	0	+0.11(+0.36%)
Jul 10, 2013	29.79	30.26	29.79	30.17	0	+0.25(+0.83%)
Jul 09, 2013	30.14	30.21	29.92	29.93	0	-0.02(-0.08%)
Jul 08, 2013	29.95	30.25	29.77	29.95	0	+0.17(+0.57%)
Jul 05, 2013	29.71	29.97	29.30	29.78	0	+0.33(+1.12%)
Jul 03, 2013	29.18	29.54	29.11	29.45	0	-0.03(-0.09%)
Jul 02, 2013	29.50	29.70	29.34	29.48	0	+0.02(+0.08%)

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.