Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	50.26	49.68	49.68	49.68	1,594,187	-0.68(-1.36%)
Dec 30, 2015	50.74	51.04	50.35	50.36	1,305,351	-0.36(-0.71%)
Dec 29, 2015	49.10	51.37	49.10	50.72	1,406,199	+0.51(+1.01%)
Dec 28, 2015	49.92	50.40	49.77	50.21	1,328,784	+0.06(+0.11%)
Dec 24, 2015	50.22	50.16	50.16	50.16	647,012	-0.01(-0.02%)
Dec 23, 2015	50.31	50.52	49.58	50.16	2,177,410	+0.03(+0.06%)
Dec 22, 2015	50.11	50.35	49.67	50.14	2,788,310	+0.46(+0.93%)
Dec 21, 2015	49.57	49.94	49.20	49.68	2,406,369	+0.79(+1.62%)
Dec 18, 2015	49.35	49.62	48.84	48.88	5,519,520	-0.84(-1.69%)
Dec 17, 2015	51.11	51.23	49.60	49.72	2,733,571	-0.99(-1.95%)
Dec 16, 2015	50.53	50.76	49.81	50.71	2,841,093	+0.79(+1.58%)
Dec 15, 2015	50.74	51.08	49.77	49.92	3,126,684	-0.31(-0.62%)
Dec 14, 2015	49.72	50.56	49.49	50.23	3,389,417	+0.78(+1.59%)
Dec 11, 2015	49.24	49.88	49.20	49.44	2,535,870	-0.54(-1.09%)
Dec 10, 2015	50.08	50.57	49.49	49.99	2,556,939	+0.10(+0.20%)
Dec 09, 2015	49.85	50.87	49.36	49.89	3,205,858	-0.41(-0.81%)
Dec 08, 2015	49.35	50.50	48.94	50.29	2,799,169	+0.61(+1.23%)
Dec 07, 2015	49.63	49.92	49.05	49.68	2,631,799	-0.21(-0.41%)
Dec 04, 2015	48.63	50.00	48.43	49.89	3,224,828	+1.52(+3.14%)
Dec 03, 2015	49.23	49.38	47.82	48.37	4,311,784	-0.93(-1.89%)
Dec 02, 2015	48.95	49.72	48.95	49.30	4,020,018	+0.40(+0.81%)
Dec 01, 2015	48.39	49.01	48.11	48.90	4,480,500	+0.99(+2.08%)
Nov 30, 2015	48.67	48.67	47.66	47.91	3,716,365	-0.60(-1.23%)
Nov 27, 2015	48.69	48.85	48.13	48.51	1,162,872	-0.07(-0.15%)
Nov 25, 2015	48.20	48.58	48.58	48.58	3,538,243	+0.29(+0.61%)
Nov 24, 2015	46.73	48.40	46.61	48.29	5,303,124	+1.19(+2.52%)
Nov 23, 2015	46.95	47.21	46.58	47.10	3,026,133	+0.27(+0.57%)
Nov 20, 2015	46.43	46.98	45.19	46.83	8,743,281	+4.27(+10.04%)
Nov 19, 2015	41.46	42.95	41.46	42.56	5,564,875	-0.20(-0.47%)
Nov 18, 2015	42.71	42.98	42.03	42.76	4,623,183	+0.10(+0.24%)
Nov 17, 2015	43.41	43.59	41.87	42.66	5,384,609	+0.50(+1.18%)
Nov 16, 2015	41.33	42.42	40.96	42.16	5,358,524	+0.88(+2.14%)
Nov 13, 2015	41.15	42.83	40.04	41.28	10,454,028	-3.04(-6.86%)
Nov 12, 2015	44.31	45.34	44.28	44.32	3,225,116	-0.37(-0.83%)
Nov 11, 2015	46.03	46.04	44.62	44.69	3,667,873	-1.31(-2.85%)
Nov 10, 2015	45.18	46.05	45.01	46.00	2,352,948	+0.76(+1.67%)
Nov 09, 2015	46.20	46.33	44.68	45.25	4,109,300	-1.18(-2.54%)
Nov 06, 2015	47.44	47.49	46.10	46.43	2,361,805	-1.05(-2.21%)
Nov 05, 2015	47.71	47.82	47.12	47.48	2,688,181	-0.07(-0.15%)
Nov 04, 2015	47.71	47.85	47.21	47.55	2,624,484	-0.11(-0.23%)
Nov 03, 2015	46.71	47.75	46.55	47.66	3,057,621	+0.99(+2.13%)
Nov 02, 2015	46.29	46.91	45.58	46.67	2,712,165	+0.07(+0.16%)
Oct 30, 2015	46.14	46.95	45.99	46.59	2,365,625	+0.37(+0.80%)
Oct 29, 2015	46.30	46.41	45.61	46.22	1,494,186	-0.16(-0.34%)
Oct 28, 2015	45.53	46.42	45.34	46.38	1,667,457	+1.02(+2.25%)
Oct 27, 2015	45.81	45.95	44.94	45.36	2,680,548	-0.59(-1.28%)
Oct 26, 2015	45.67	46.24	45.47	45.95	1,938,399	+0.20(+0.44%)
Oct 23, 2015	47.36	47.49	45.11	45.74	3,223,313	-1.27(-2.70%)
Oct 22, 2015	46.52	47.43	46.47	47.02	2,258,691	+0.79(+1.71%)
Oct 21, 2015	46.45	46.68	46.13	46.22	1,990,197	-0.15(-0.32%)
Oct 20, 2015	46.21	46.50	46.08	46.37	2,303,080	-0.05(-0.10%)
Oct 19, 2015	46.30	46.52	45.93	46.42	2,600,469	+0.08(+0.18%)
Oct 16, 2015	45.66	46.64	45.45	46.33	3,285,273	+0.88(+1.95%)
Oct 15, 2015	44.97	45.63	44.84	45.45	2,539,827	+0.77(+1.73%)
Oct 14, 2015	46.21	46.32	44.50	44.68	3,671,367	-0.88(-1.92%)
Oct 13, 2015	46.31	46.66	45.48	45.55	2,822,831	-0.99(-2.14%)
Oct 12, 2015	45.27	46.70	45.18	46.55	3,103,718	+1.37(+3.04%)
Oct 09, 2015	45.12	45.24	44.22	45.17	3,268,994	+0.02(+0.04%)
Oct 08, 2015	44.26	45.18	44.13	45.16	2,897,414	+0.80(+1.81%)
Oct 07, 2015	44.19	44.49	43.63	44.35	4,069,928	+0.42(+0.96%)
Oct 06, 2015	45.18	45.28	43.67	43.93	3,051,664	-1.34(-2.97%)
Oct 05, 2015	44.98	45.36	44.53	45.28	3,467,934	+0.39(+0.86%)
Oct 02, 2015	43.77	44.91	43.41	44.89	2,498,997	+0.80(+1.82%)

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.