Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.467	8.538	8.283	8.486	14,933,901	-0.01(-0.08%)
May 28, 2009	8.534	8.636	8.235	8.493	17,147,966	+0.05(+0.54%)
May 27, 2009	8.549	8.723	8.343	8.447	18,606,140	-0.14(-1.59%)
May 26, 2009	8.339	8.632	8.252	8.584	14,694,872	+0.14(+1.62%)
May 22, 2009	8.443	8.545	8.265	8.447	12,734,385	+0.06(+0.70%)
May 21, 2009	8.057	8.410	7.953	8.389	28,860,144	+0.63(+8.10%)
May 20, 2009	8.042	8.199	7.737	7.760	12,603,943	-0.20(-2.45%)
May 19, 2009	7.758	8.042	7.715	7.955	11,859,800	+0.12(+1.55%)
May 18, 2009	7.799	7.851	7.637	7.834	7,296,160	+0.21(+2.73%)
May 15, 2009	7.628	7.789	7.563	7.626	9,488,588	-0.01(-0.11%)
May 14, 2009	7.667	7.867	7.596	7.635	11,132,171	-0.02(-0.25%)
May 13, 2009	7.704	7.758	7.528	7.654	11,844,563	-0.12(-1.53%)
May 12, 2009	7.947	8.075	7.604	7.773	13,887,851	-0.08(-0.99%)
May 11, 2009	7.782	7.977	7.596	7.851	13,779,513	-0.05(-0.66%)
May 08, 2009	8.001	8.116	7.786	7.903	14,832,392	-0.05(-0.63%)
May 07, 2009	8.343	8.447	7.903	7.953	19,748,014	-0.29(-3.47%)
May 06, 2009	8.345	8.471	8.040	8.239	16,689,118	-0.06(-0.73%)
May 05, 2009	8.387	8.452	8.235	8.300	12,775,062	-0.09(-1.03%)
May 04, 2009	8.246	8.451	8.222	8.387	14,716,915	+0.15(+1.87%)
May 01, 2009	8.274	8.306	8.055	8.233	15,275,525	+0.01(+0.13%)
Apr 30, 2009	8.172	8.377	8.124	8.222	27,234,138	+0.15(+1.88%)
Apr 29, 2009	8.456	8.556	8.055	8.070	19,847,470	-0.40(-4.76%)
Apr 28, 2009	8.259	8.575	8.259	8.473	13,345,295	+0.13(+1.56%)
Apr 27, 2009	8.358	8.619	8.287	8.343	15,940,742	-0.11(-1.36%)
Apr 24, 2009	8.629	8.684	8.426	8.458	14,016,457	-0.10(-1.14%)
Apr 23, 2009	8.614	8.686	8.335	8.556	11,456,352	-0.08(-0.95%)
Apr 22, 2009	8.525	8.892	8.495	8.638	16,444,980	+0.04(+0.48%)
Apr 21, 2009	8.276	8.642	8.276	8.597	11,288,726	+0.23(+2.80%)
Apr 20, 2009	8.367	8.430	8.228	8.363	13,249,476	-0.12(-1.43%)
Apr 17, 2009	8.506	8.567	8.412	8.484	12,832,323	-0.04(-0.48%)
Apr 16, 2009	8.480	8.564	8.324	8.525	14,776,133	+0.11(+1.31%)
Apr 15, 2009	8.380	8.545	8.239	8.415	12,289,656	-0.04(-0.51%)
Apr 14, 2009	8.437	8.532	8.270	8.458	15,655,337	+0.00(+0.03%)
Apr 13, 2009	8.647	8.649	8.380	8.456	11,204,651	-0.14(-1.66%)
Apr 09, 2009	8.473	8.788	8.473	8.599	20,861,608	+0.39(+4.78%)
Apr 08, 2009	7.975	8.207	7.962	8.207	10,172,476	+0.29(+3.73%)
Apr 07, 2009	8.040	8.059	7.780	7.912	13,958,974	-0.24(-3.00%)
Apr 06, 2009	7.947	8.161	7.877	8.157	15,921,435	+0.15(+1.87%)
Apr 03, 2009	8.150	8.150	7.890	8.007	10,321,847	-0.01(-0.14%)
Apr 02, 2009	7.990	8.220	7.964	8.018	15,466,255	+0.16(+1.98%)
Apr 01, 2009	7.661	7.871	7.557	7.862	11,401,089	+0.09(+1.11%)
Mar 31, 2009	8.014	8.014	7.613	7.776	11,807,222	-0.11(-1.43%)
Mar 30, 2009	7.903	7.903	7.705	7.888	10,424,011	-0.07(-0.82%)
Mar 26, 2009	7.585	7.962	7.546	7.953	15,003,566	+0.39(+5.22%)
Mar 25, 2009	7.544	7.776	7.318	7.559	13,189,585	-0.04(-0.49%)
Mar 24, 2009	7.587	7.802	7.535	7.596	10,710,501	-0.06(-0.74%)
Mar 23, 2009	7.472	7.652	7.359	7.652	13,575,059	+0.30(+4.07%)
Mar 20, 2009	7.368	7.515	7.245	7.353	16,801,816	+0.02(+0.24%)
Mar 19, 2009	7.626	7.685	7.223	7.336	13,802,673	-0.05(-0.73%)
Mar 18, 2009	7.095	7.448	7.095	7.390	14,455,265	+0.16(+2.19%)
Mar 17, 2009	7.026	7.260	6.993	7.232	12,716,532	+0.25(+3.54%)
Mar 16, 2009	7.156	7.197	6.985	6.985	10,554,176	-0.17(-2.36%)
Mar 13, 2009	7.147	7.203	6.991	7.154	11,280,346	-0.01(-0.15%)
Mar 12, 2009	6.857	7.182	6.809	7.164	14,444,670	+0.26(+3.83%)
Mar 11, 2009	6.805	6.954	6.718	6.900	13,905,825	+0.12(+1.76%)
Mar 10, 2009	6.516	6.831	6.498	6.781	15,387,989	+0.43(+6.76%)
Mar 09, 2009	6.330	6.540	6.304	6.352	13,444,105	-0.03(-0.48%)
Mar 06, 2009	6.625	6.672	6.230	6.382	15,498,514	-0.19(-2.87%)
Mar 05, 2009	6.610	6.844	6.542	6.571	20,133,738	-0.00(-0.07%)
Mar 04, 2009	6.252	6.670	6.252	6.575	15,978,660	+0.26(+4.15%)

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.