Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.034	5.075	4.984	5.017	6,132,173	-0.03(-0.52%)
Jul 29, 2004	4.982	5.091	4.952	5.043	7,472,216	+0.10(+2.11%)
Jul 28, 2004	5.095	5.101	4.917	4.939	11,102,883	-0.12(-2.40%)
Jul 27, 2004	4.943	5.104	4.924	5.060	8,427,873	+0.14(+2.82%)
Jul 26, 2004	4.900	4.978	4.880	4.921	4,116,571	+0.03(+0.62%)
Jul 23, 2004	4.928	4.963	4.880	4.891	5,056,539	-0.04(-0.88%)
Jul 22, 2004	4.913	4.965	4.837	4.934	5,675,340	+0.03(+0.71%)
Jul 21, 2004	5.006	5.045	4.898	4.900	5,512,449	-0.14(-2.71%)
Jul 20, 2004	4.982	5.093	4.928	5.036	8,965,459	+0.10(+2.02%)
Jul 19, 2004	5.028	5.028	4.898	4.937	4,299,766	-0.00(-0.04%)
Jul 16, 2004	5.136	5.145	4.859	4.939	17,135,844	-0.23(-4.36%)
Jul 15, 2004	5.162	5.262	5.101	5.164	5,721,946	-0.04(-0.75%)
Jul 14, 2004	5.394	5.422	5.106	5.203	12,711,027	-0.21(-3.88%)
Jul 13, 2004	5.333	5.446	5.283	5.413	7,177,812	+0.13(+2.55%)
Jul 12, 2004	5.312	5.320	5.199	5.279	4,402,207	-0.01(-0.16%)
Jul 09, 2004	5.255	5.305	5.156	5.288	6,934,168	+0.00(+0.00%)
Jul 08, 2004	5.226	5.299	5.086	5.288	17,842,782	-0.27(-4.80%)
Jul 07, 2004	5.600	5.639	5.526	5.554	8,276,518	-0.03(-0.47%)
Jul 06, 2004	5.669	5.730	5.580	5.580	6,599,157	-0.05(-0.89%)
Jul 02, 2004	5.808	5.825	5.591	5.630	8,335,122	-0.16(-2.84%)
Jul 01, 2004	5.871	5.871	5.702	5.795	7,542,356	-0.00(-0.07%)
Jun 30, 2004	5.858	5.871	5.797	5.799	11,188,251	-0.08(-1.40%)
Jun 29, 2004	6.007	6.012	5.773	5.881	7,798,459	-0.14(-2.34%)
Jun 28, 2004	6.107	6.109	6.003	6.022	5,339,406	-0.04(-0.68%)
Jun 25, 2004	6.035	6.116	6.005	6.064	4,998,858	+0.05(+0.79%)
Jun 24, 2004	5.949	6.035	5.925	6.016	4,482,499	+0.08(+1.39%)
Jun 23, 2004	5.847	5.936	5.840	5.934	2,971,720	+0.06(+1.07%)
Jun 22, 2004	5.920	5.960	5.808	5.871	5,386,474	-0.02(-0.37%)
Jun 21, 2004	5.812	5.938	5.782	5.892	4,751,984	+0.06(+1.00%)
Jun 18, 2004	5.806	6.001	5.754	5.834	7,030,149	-0.03(-0.52%)
Jun 17, 2004	5.754	5.901	5.745	5.864	7,387,771	+0.09(+1.54%)
Jun 16, 2004	5.708	5.801	5.691	5.775	3,668,506	+0.01(+0.11%)
Jun 15, 2004	5.712	5.786	5.712	5.769	7,621,724	+0.11(+1.95%)
Jun 14, 2004	5.667	5.693	5.593	5.658	7,120,593	-0.03(-0.46%)
Jun 10, 2004	5.580	5.715	5.580	5.684	8,499,859	+0.15(+2.78%)
Jun 09, 2004	5.528	5.578	5.483	5.530	4,710,454	+0.00(+0.00%)
Jun 08, 2004	5.509	5.565	5.470	5.530	6,158,475	+0.01(+0.12%)
Jun 07, 2004	5.418	5.561	5.418	5.524	9,754,996	+0.12(+2.25%)
Jun 04, 2004	5.509	5.572	5.403	5.403	7,271,486	-0.01(-0.16%)
Jun 03, 2004	5.481	5.509	5.377	5.411	7,972,424	-0.08(-1.50%)
Jun 02, 2004	5.591	5.602	5.455	5.494	5,672,571	-0.05(-0.86%)
Jun 01, 2004	5.634	5.689	5.444	5.541	11,204,401	-0.13(-2.37%)
May 28, 2004	5.639	5.676	5.530	5.676	13,339,979	+0.10(+1.83%)
May 27, 2004	5.578	5.608	5.463	5.574	6,786,043	+0.05(+0.86%)
May 26, 2004	5.507	5.561	5.472	5.526	5,059,308	-0.01(-0.20%)
May 25, 2004	5.478	5.537	5.407	5.537	6,289,988	+0.08(+1.43%)
May 24, 2004	5.433	5.494	5.344	5.459	7,959,042	+0.07(+1.33%)
May 21, 2004	5.305	5.431	5.288	5.387	6,961,393	+0.07(+1.30%)
May 20, 2004	5.309	5.370	5.177	5.318	20,253,382	+0.01(+0.16%)
May 19, 2004	5.143	5.526	5.041	5.309	49,329,636	-0.25(-4.48%)
May 18, 2004	5.658	5.734	5.543	5.559	10,627,131	-0.09(-1.57%)
May 17, 2004	5.689	5.749	5.602	5.647	9,393,221	-0.12(-2.03%)
May 14, 2004	5.873	5.916	5.743	5.764	15,073,637	-0.10(-1.74%)
May 13, 2004	5.834	5.920	5.775	5.866	5,901,910	-0.02(-0.29%)
May 12, 2004	5.892	5.927	5.743	5.884	10,561,605	-0.02(-0.37%)
May 11, 2004	6.003	6.018	5.873	5.905	12,543,521	-0.03(-0.58%)
May 10, 2004	5.996	6.064	5.890	5.940	14,562,815	-0.09(-1.51%)
May 07, 2004	6.072	6.152	6.030	6.031	13,477,491	-0.11(-1.76%)
May 06, 2004	6.174	6.371	6.014	6.139	32,105,194	-0.58(-8.58%)
May 05, 2004	6.664	6.779	6.603	6.716	2,852,205	+0.03(+0.45%)
May 04, 2004	6.629	6.787	6.614	6.685	3,167,835	+0.02(+0.33%)

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.