Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.647	5.808	5.595	5.717	8,556,783	+0.12(+2.13%)
Nov 29, 2007	5.617	5.665	5.513	5.598	6,147,340	-0.07(-1.26%)
Nov 28, 2007	5.686	5.769	5.643	5.669	11,794,168	+0.06(+1.00%)
Nov 27, 2007	5.647	5.734	5.550	5.613	5,693,498	+0.01(+0.12%)
Nov 26, 2007	5.754	5.808	5.606	5.606	6,766,289	-0.08(-1.33%)
Nov 23, 2007	5.702	5.747	5.637	5.682	2,652,639	+0.04(+0.77%)
Nov 21, 2007	5.509	5.721	5.446	5.639	7,412,749	+0.06(+1.05%)
Nov 20, 2007	5.624	5.845	5.483	5.580	11,905,303	+0.16(+3.04%)
Nov 19, 2007	5.565	5.569	5.392	5.416	6,226,829	-0.22(-3.88%)
Nov 16, 2007	5.634	5.697	5.450	5.634	10,053,160	+0.05(+0.81%)
Nov 15, 2007	5.645	5.721	5.543	5.589	6,399,221	-0.09(-1.56%)
Nov 14, 2007	5.892	5.894	5.656	5.678	5,812,680	-0.20(-3.39%)
Nov 13, 2007	5.665	6.018	5.634	5.877	11,145,235	+0.25(+4.43%)
Nov 12, 2007	5.431	5.816	5.413	5.628	12,137,060	+0.20(+3.71%)
Nov 09, 2007	5.439	5.539	5.325	5.426	10,432,659	-0.10(-1.84%)
Nov 08, 2007	5.496	5.645	5.331	5.528	10,922,656	+0.02(+0.28%)
Nov 07, 2007	5.504	5.604	5.439	5.513	10,324,906	-0.09(-1.55%)
Nov 06, 2007	5.526	5.608	5.478	5.600	7,055,709	+0.10(+1.77%)
Nov 05, 2007	5.500	5.543	5.446	5.502	5,438,917	-0.09(-1.67%)
Nov 02, 2007	5.617	5.645	5.442	5.595	8,087,717	+0.05(+0.82%)
Nov 01, 2007	5.803	5.812	5.541	5.550	8,463,331	-0.31(-5.22%)
Oct 31, 2007	5.851	5.938	5.784	5.855	9,094,203	+0.04(+0.75%)
Oct 30, 2007	5.743	5.823	5.708	5.812	5,245,779	+0.03(+0.45%)
Oct 29, 2007	5.743	5.851	5.741	5.786	4,991,203	+0.06(+1.06%)
Oct 26, 2007	5.773	5.773	5.634	5.725	5,010,468	+0.05(+0.92%)
Oct 25, 2007	5.751	5.886	5.602	5.673	8,450,304	-0.07(-1.28%)
Oct 24, 2007	5.650	5.758	5.593	5.747	9,671,870	+0.06(+1.07%)
Oct 23, 2007	5.786	5.847	5.600	5.686	9,088,324	-0.16(-2.81%)
Oct 22, 2007	5.656	5.973	5.645	5.851	7,594,499	+0.19(+3.29%)
Oct 19, 2007	5.892	5.894	5.663	5.665	9,496,936	-0.23(-3.83%)
Oct 18, 2007	5.988	6.003	5.819	5.890	5,900,249	-0.11(-1.81%)
Oct 17, 2007	6.064	6.087	5.888	5.999	8,836,591	+0.01(+0.11%)
Oct 16, 2007	6.126	6.146	5.975	5.992	7,996,826	-0.10(-1.67%)
Oct 15, 2007	6.241	6.274	6.029	6.094	9,975,567	-0.19(-3.03%)
Oct 12, 2007	6.306	6.393	6.235	6.285	8,479,195	+0.03(+0.52%)
Oct 11, 2007	6.092	6.380	6.092	6.252	16,021,763	+0.25(+4.19%)
Oct 10, 2007	5.855	6.018	5.855	6.001	6,579,961	+0.13(+2.18%)
Oct 09, 2007	5.955	5.996	5.823	5.873	6,412,470	-0.09(-1.49%)
Oct 08, 2007	5.986	5.986	5.912	5.962	7,573,268	+0.00(+0.00%)
Oct 05, 2007	5.799	6.061	5.771	5.962	8,912,619	+0.18(+3.03%)
Oct 04, 2007	5.847	5.905	5.762	5.786	4,715,746	-0.06(-1.07%)
Oct 03, 2007	5.812	6.001	5.812	5.849	7,658,493	+0.02(+0.41%)
Oct 02, 2007	5.637	5.834	5.634	5.825	5,744,954	+0.17(+2.99%)
Oct 01, 2007	5.554	5.669	5.509	5.656	7,328,396	+0.10(+1.79%)
Sep 28, 2007	5.565	5.626	5.526	5.556	5,046,147	+0.00(+0.00%)
Sep 27, 2007	5.582	5.615	5.533	5.556	4,296,037	-0.01(-0.23%)
Sep 26, 2007	5.569	5.634	5.526	5.569	3,681,809	+0.01(+0.16%)
Sep 25, 2007	5.602	5.606	5.500	5.561	8,500,048	-0.07(-1.23%)
Sep 24, 2007	5.743	5.743	5.630	5.630	6,162,397	-0.12(-2.11%)
Sep 21, 2007	5.632	5.819	5.626	5.751	14,654,310	+0.02(+0.26%)
Sep 20, 2007	5.903	5.914	5.708	5.736	7,749,328	-0.17(-2.90%)
Sep 19, 2007	6.027	6.066	5.868	5.907	5,916,483	-0.10(-1.66%)
Sep 18, 2007	5.717	6.020	5.697	6.007	8,609,522	+0.34(+5.92%)
Sep 17, 2007	5.743	5.767	5.660	5.671	8,433,678	-0.10(-1.69%)
Sep 14, 2007	5.686	5.808	5.639	5.769	5,242,276	+0.02(+0.41%)
Sep 13, 2007	5.745	5.823	5.665	5.745	6,063,232	+0.05(+0.95%)
Sep 12, 2007	5.773	5.788	5.676	5.691	6,565,693	-0.12(-2.01%)
Sep 11, 2007	5.715	5.823	5.691	5.808	7,248,584	+0.14(+2.41%)
Sep 10, 2007	5.788	5.819	5.643	5.671	6,434,028	-0.08(-1.32%)
Sep 07, 2007	5.836	5.899	5.738	5.747	7,062,949	-0.14(-2.39%)
Sep 06, 2007	5.905	6.003	5.754	5.888	7,390,438	+0.06(+1.00%)
Sep 05, 2007	5.877	5.877	5.734	5.829	11,990,223	-0.10(-1.61%)

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.