Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.265	6.352	6.248	6.263	2,538,370	-0.04(-0.65%)
Dec 29, 2005	6.252	6.363	6.211	6.304	4,736,789	+0.04(+0.62%)
Dec 28, 2005	6.244	6.348	6.237	6.265	3,527,596	+0.02(+0.31%)
Dec 27, 2005	6.398	6.445	6.239	6.246	4,190,665	-0.17(-2.70%)
Dec 23, 2005	6.411	6.443	6.380	6.419	3,387,106	+0.04(+0.65%)
Dec 22, 2005	6.213	6.402	6.194	6.378	6,723,179	+0.19(+3.01%)
Dec 21, 2005	6.218	6.302	6.140	6.192	3,327,370	-0.04(-0.59%)
Dec 20, 2005	6.190	6.244	6.098	6.229	3,020,730	+0.08(+1.27%)
Dec 19, 2005	6.177	6.257	6.112	6.151	6,098,640	+0.03(+0.42%)
Dec 16, 2005	6.174	6.218	6.112	6.125	9,896,171	+0.01(+0.11%)
Dec 15, 2005	6.231	6.242	6.038	6.118	3,184,882	-0.07(-1.05%)
Dec 14, 2005	6.066	6.289	6.066	6.183	7,288,822	+0.12(+1.93%)
Dec 13, 2005	5.919	6.101	5.864	6.066	6,845,573	+0.16(+2.75%)
Dec 12, 2005	5.951	5.973	5.890	5.903	5,121,923	-0.05(-0.80%)
Dec 09, 2005	5.925	5.983	5.854	5.951	4,711,845	+0.01(+0.15%)
Dec 08, 2005	6.014	6.072	5.886	5.942	3,998,255	-0.06(-0.98%)
Dec 07, 2005	5.988	6.038	5.934	6.001	3,844,171	+0.03(+0.58%)
Dec 06, 2005	6.072	6.101	5.958	5.966	5,424,156	-0.10(-1.71%)
Dec 05, 2005	6.007	6.090	5.990	6.070	7,199,878	+0.00(+0.04%)
Dec 02, 2005	5.934	6.144	5.916	6.068	7,337,872	+0.03(+0.57%)
Dec 01, 2005	5.981	6.059	5.895	6.033	8,704,812	+0.07(+1.24%)
Nov 30, 2005	6.036	6.049	5.934	5.960	6,280,017	-0.02(-0.25%)
Nov 29, 2005	5.899	6.029	5.873	5.975	7,662,697	+0.10(+1.73%)
Nov 28, 2005	5.838	5.949	5.797	5.873	8,770,653	+0.02(+0.41%)
Nov 25, 2005	5.784	5.864	5.708	5.849	2,788,052	+0.04(+0.67%)
Nov 23, 2005	5.693	5.823	5.693	5.810	4,285,608	+0.08(+1.32%)
Nov 22, 2005	5.672	5.743	5.626	5.734	7,894,821	+0.01(+0.15%)
Nov 21, 2005	5.557	5.732	5.522	5.726	7,253,736	+0.13(+2.32%)
Nov 18, 2005	5.700	5.719	5.524	5.596	7,296,385	-0.04(-0.69%)
Nov 17, 2005	5.427	5.635	5.427	5.635	7,214,454	+0.21(+3.83%)
Nov 16, 2005	5.450	5.494	5.418	5.427	9,609,335	-0.03(-0.60%)
Nov 15, 2005	5.570	5.659	5.422	5.459	10,847,612	-0.24(-4.15%)
Nov 14, 2005	5.652	5.706	5.635	5.695	5,339,046	+0.04(+0.77%)
Nov 11, 2005	5.630	5.689	5.609	5.652	4,212,209	+0.03(+0.54%)
Nov 10, 2005	5.548	5.637	5.483	5.622	7,210,703	+0.09(+1.61%)
Nov 09, 2005	5.490	5.561	5.394	5.533	4,123,564	+0.05(+0.91%)
Nov 08, 2005	5.500	5.581	5.453	5.483	4,124,842	-0.05(-0.86%)
Nov 07, 2005	5.591	5.641	5.526	5.531	7,887,992	-0.06(-1.09%)
Nov 04, 2005	5.635	5.654	5.537	5.591	8,047,133	-0.03(-0.46%)
Nov 03, 2005	5.706	5.971	5.603	5.617	23,100,286	-0.44(-7.26%)
Nov 02, 2005	5.841	6.081	5.841	6.057	7,837,263	+0.15(+2.53%)
Nov 01, 2005	5.862	5.936	5.791	5.908	11,455,701	+0.05(+0.81%)
Oct 31, 2005	5.594	5.889	5.594	5.860	12,052,292	+0.25(+4.48%)
Oct 28, 2005	5.450	5.622	5.450	5.609	7,850,695	+0.22(+4.02%)
Oct 27, 2005	5.581	5.602	5.392	5.392	10,422,538	-0.20(-3.57%)
Oct 26, 2005	5.685	5.724	5.576	5.591	5,533,989	-0.09(-1.60%)
Oct 25, 2005	5.760	5.767	5.591	5.682	4,816,067	-0.07(-1.21%)
Oct 24, 2005	5.630	5.752	5.591	5.752	5,814,218	+0.12(+2.16%)
Oct 21, 2005	5.576	5.680	5.526	5.630	12,413,782	+0.06(+1.01%)
Oct 20, 2005	5.689	5.767	5.568	5.574	7,998,425	-0.13(-2.21%)
Oct 19, 2005	5.524	5.713	5.487	5.700	6,082,486	+0.19(+3.38%)
Oct 18, 2005	5.533	5.565	5.472	5.513	7,547,525	-0.02(-0.31%)
Oct 17, 2005	5.591	5.591	5.496	5.531	6,285,268	-0.04(-0.70%)
Oct 14, 2005	5.509	5.596	5.494	5.570	7,860,358	+0.04(+0.78%)
Oct 13, 2005	5.496	5.559	5.457	5.526	7,416,983	+0.03(+0.55%)
Oct 12, 2005	5.559	5.602	5.375	5.496	7,539,196	-0.07(-1.21%)
Oct 11, 2005	5.633	5.648	5.544	5.563	8,005,513	-0.06(-1.12%)
Oct 10, 2005	5.596	5.682	5.561	5.626	9,896,983	+0.03(+0.54%)
Oct 07, 2005	5.398	5.635	5.388	5.596	18,521,536	+0.18(+3.36%)
Oct 06, 2005	5.353	5.587	5.331	5.414	23,358,938	+0.20(+3.74%)
Oct 05, 2005	5.201	5.294	5.173	5.219	10,090,159	+0.01(+0.17%)
Oct 04, 2005	5.201	5.329	5.201	5.210	5,177,363	+0.01(+0.12%)

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.