Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	45.10	45.28	44.36	44.67	2,522,166	+0.06(+0.13%)
Jun 29, 2015	45.86	45.94	44.57	44.61	2,172,599	-1.59(-3.43%)
Jun 26, 2015	45.97	46.47	45.81	46.19	2,094,966	+0.44(+0.96%)
Jun 25, 2015	46.19	46.20	45.75	45.75	1,608,525	-0.27(-0.58%)
Jun 24, 2015	45.81	46.59	45.81	46.02	1,866,409	-0.42(-0.91%)
Jun 23, 2015	46.14	46.49	46.06	46.44	1,838,301	+0.21(+0.46%)
Jun 22, 2015	46.62	46.66	46.18	46.23	1,697,086	-0.15(-0.32%)
Jun 19, 2015	46.06	46.63	45.80	46.38	4,297,474	+0.29(+0.63%)
Jun 18, 2015	45.61	46.19	45.58	46.09	2,021,433	+0.67(+1.47%)
Jun 17, 2015	45.07	45.58	44.95	45.42	2,307,261	+0.24(+0.53%)
Jun 16, 2015	44.60	45.19	44.53	45.18	1,729,001	+0.44(+0.99%)
Jun 15, 2015	44.31	44.78	43.99	44.74	2,069,766	+0.15(+0.33%)
Jun 12, 2015	44.55	45.10	44.36	44.60	2,060,470	-0.37(-0.82%)
Jun 11, 2015	45.08	45.33	44.84	44.96	3,370,452	+0.01(+0.03%)
Jun 10, 2015	44.87	45.10	44.64	44.95	2,124,973	+0.15(+0.34%)
Jun 09, 2015	44.78	44.99	44.55	44.80	3,015,220	-0.04(-0.08%)
Jun 08, 2015	44.81	45.27	44.70	44.83	2,896,865	-0.01(-0.02%)
Jun 05, 2015	44.71	45.17	44.57	44.84	2,624,880	-0.01(-0.03%)
Jun 04, 2015	44.67	45.17	44.67	44.86	2,920,193	-0.15(-0.33%)
Jun 03, 2015	44.68	45.05	44.35	45.00	2,027,072	+0.55(+1.24%)
Jun 02, 2015	44.25	44.80	44.10	44.45	2,233,837	+0.21(+0.48%)
Jun 01, 2015	44.37	44.57	43.89	44.24	2,802,792	-0.07(-0.16%)
May 29, 2015	44.49	44.57	44.11	44.31	4,198,145	-0.12(-0.28%)
May 28, 2015	44.22	44.58	44.14	44.43	2,833,285	+0.18(+0.40%)
May 27, 2015	43.92	44.54	43.73	44.25	3,016,648	+0.45(+1.03%)
May 26, 2015	44.58	44.70	43.65	43.80	4,487,749	-0.67(-1.51%)
May 22, 2015	47.17	44.47	44.47	44.47	16,186,837	-2.07(-4.45%)
May 21, 2015	46.14	46.76	45.93	46.55	4,632,329	+0.28(+0.61%)
May 20, 2015	47.04	47.11	46.25	46.26	2,891,377	-0.94(-1.99%)
May 19, 2015	47.79	47.96	47.03	47.20	3,836,418	+0.29(+0.62%)
May 18, 2015	46.12	46.98	45.78	46.91	2,895,193	+0.86(+1.86%)
May 15, 2015	45.68	46.16	45.41	46.06	4,088,881	+0.51(+1.13%)
May 14, 2015	46.63	46.91	45.37	45.54	5,528,736	-0.86(-1.86%)
May 13, 2015	46.84	47.13	46.29	46.40	2,300,372	-0.38(-0.81%)
May 12, 2015	46.69	47.11	46.36	46.78	1,906,544	+0.03(+0.06%)
May 11, 2015	47.11	47.39	46.74	46.76	2,164,017	-0.25(-0.53%)
May 08, 2015	46.55	47.39	46.55	47.00	2,165,018	+0.79(+1.71%)
May 07, 2015	46.44	46.68	46.09	46.22	2,637,636	-0.17(-0.37%)
May 06, 2015	46.08	46.46	45.89	46.39	2,317,608	+0.30(+0.66%)
May 05, 2015	46.20	46.56	45.80	46.08	2,097,344	-0.34(-0.73%)
May 04, 2015	46.57	46.77	46.23	46.42	1,812,280	-0.19(-0.41%)
May 01, 2015	45.44	46.70	45.44	46.62	2,553,568	+1.29(+2.85%)
Apr 30, 2015	45.73	46.10	45.12	45.32	3,152,170	-0.40(-0.88%)
Apr 29, 2015	46.49	46.55	45.30	45.73	3,243,659	-0.95(-2.03%)
Apr 28, 2015	46.83	47.23	46.41	46.67	2,597,639	-0.30(-0.63%)
Apr 27, 2015	47.86	47.94	46.96	46.97	2,315,169	-0.87(-1.83%)
Apr 24, 2015	47.84	48.12	47.77	47.84	1,801,614	-0.06(-0.12%)
Apr 23, 2015	47.39	48.16	47.33	47.90	1,835,921	+0.28(+0.58%)
Apr 22, 2015	47.44	47.74	47.12	47.63	2,611,872	+0.13(+0.27%)
Apr 21, 2015	47.39	47.66	47.06	47.50	2,560,934	+0.61(+1.31%)
Apr 20, 2015	46.35	47.01	46.06	46.88	2,277,720	+0.86(+1.88%)
Apr 17, 2015	47.04	47.17	45.83	46.02	3,587,921	-1.40(-2.96%)
Apr 16, 2015	47.55	47.66	47.30	47.42	2,332,395	+0.05(+0.10%)
Apr 15, 2015	47.66	48.02	47.36	47.38	2,885,775	-0.20(-0.42%)
Apr 14, 2015	47.57	48.08	47.48	47.58	3,146,855	-0.18(-0.37%)
Apr 13, 2015	47.48	48.28	47.40	47.76	2,139,442	+0.34(+0.71%)
Apr 10, 2015	47.64	47.68	47.21	47.42	2,377,534	-0.10(-0.22%)
Apr 09, 2015	47.78	48.01	47.11	47.52	2,287,099	-0.15(-0.31%)
Apr 08, 2015	47.40	48.01	47.20	47.67	2,514,211	+0.54(+1.15%)
Apr 07, 2015	47.48	47.83	47.12	47.13	2,145,791	-0.52(-1.09%)
Apr 06, 2015	47.44	48.05	47.37	47.65	1,716,973	+0.01(+0.03%)
Apr 02, 2015	47.81	47.63	47.63	47.63	4,623,439	-0.05(-0.10%)

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.