Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	4.959	5.145	4.959	5.136	8,240,069	+0.16(+3.22%)
Sep 29, 2005	4.898	4.976	4.842	4.976	8,599,921	+0.05(+1.10%)
Sep 28, 2005	5.095	5.115	4.896	4.922	9,136,162	-0.19(-3.65%)
Sep 27, 2005	5.108	5.149	5.080	5.108	4,196,566	-0.01(-0.13%)
Sep 26, 2005	5.015	5.164	5.015	5.115	11,925,686	+0.14(+2.88%)
Sep 23, 2005	4.972	5.078	4.963	4.972	8,885,917	-0.10(-2.05%)
Sep 22, 2005	5.076	5.151	4.974	5.076	13,335,511	+0.05(+0.99%)
Sep 21, 2005	4.969	5.104	4.928	5.026	10,503,042	+0.00(+0.09%)
Sep 20, 2005	5.145	5.190	4.965	5.021	9,223,565	-0.15(-2.81%)
Sep 19, 2005	5.245	5.264	5.141	5.167	11,161,035	-0.10(-1.81%)
Sep 16, 2005	5.266	5.310	5.249	5.262	9,097,568	-0.03(-0.57%)
Sep 15, 2005	5.299	5.307	5.273	5.292	7,198,074	+0.01(+0.25%)
Sep 14, 2005	5.288	5.310	5.277	5.279	6,726,659	-0.01(-0.20%)
Sep 13, 2005	5.327	5.335	5.284	5.290	5,799,387	-0.03(-0.65%)
Sep 12, 2005	5.351	5.370	5.318	5.325	3,544,074	-0.06(-1.09%)
Sep 09, 2005	5.362	5.398	5.357	5.383	3,933,406	+0.02(+0.44%)
Sep 08, 2005	5.379	5.418	5.353	5.359	4,301,421	-0.05(-0.96%)
Sep 07, 2005	5.418	5.418	5.346	5.411	5,435,890	+0.02(+0.36%)
Sep 06, 2005	5.320	5.429	5.303	5.392	4,649,331	+0.10(+1.80%)
Sep 02, 2005	5.286	5.357	5.229	5.297	6,101,621	+0.03(+0.66%)
Sep 01, 2005	5.407	5.503	5.221	5.262	14,627,248	-0.12(-2.21%)
Aug 31, 2005	5.344	5.401	5.286	5.381	7,797,313	+0.05(+0.85%)
Aug 30, 2005	5.385	5.390	5.288	5.336	7,027,568	-0.05(-0.85%)
Aug 29, 2005	5.357	5.390	5.301	5.381	2,677,310	+0.01(+0.24%)
Aug 26, 2005	5.390	5.418	5.357	5.368	7,645,458	-0.03(-0.52%)
Aug 25, 2005	5.377	5.427	5.368	5.396	6,829,317	+0.01(+0.20%)
Aug 24, 2005	5.396	5.466	5.359	5.385	10,877,305	+0.00(+0.04%)
Aug 23, 2005	5.409	5.425	5.381	5.383	5,303,000	-0.02(-0.28%)
Aug 22, 2005	5.385	5.429	5.370	5.398	6,364,320	+0.02(+0.32%)
Aug 19, 2005	5.405	5.459	5.351	5.381	8,282,733	-0.01(-0.20%)
Aug 18, 2005	5.561	5.563	5.325	5.392	15,696,440	-0.20(-3.57%)
Aug 17, 2005	5.418	5.903	5.357	5.591	26,277,288	+0.06(+1.06%)
Aug 16, 2005	5.730	5.730	5.429	5.533	8,820,335	-0.21(-3.70%)
Aug 15, 2005	5.776	5.808	5.682	5.745	4,124,575	-0.06(-1.08%)
Aug 12, 2005	5.760	5.856	5.734	5.808	3,896,557	+0.01(+0.15%)
Aug 11, 2005	5.851	5.864	5.747	5.799	2,568,385	-0.04(-0.67%)
Aug 10, 2005	5.760	5.914	5.760	5.838	5,279,776	+0.08(+1.39%)
Aug 09, 2005	5.706	5.799	5.704	5.758	4,620,755	+0.05(+0.95%)
Aug 08, 2005	5.695	5.821	5.682	5.704	6,994,318	+0.06(+1.00%)
Aug 05, 2005	5.743	5.743	5.635	5.648	5,477,077	-0.10(-1.81%)
Aug 04, 2005	5.531	5.804	5.425	5.752	13,327,113	+0.01(+0.19%)
Aug 03, 2005	5.797	5.810	5.717	5.741	4,792,686	-0.08(-1.41%)
Aug 02, 2005	5.804	5.836	5.773	5.823	5,085,055	+0.01(+0.15%)
Aug 01, 2005	5.745	5.832	5.700	5.815	7,199,154	+0.07(+1.25%)
Jul 29, 2005	5.732	5.786	5.721	5.743	8,384,020	-0.02(-0.26%)
Jul 28, 2005	5.791	5.819	5.739	5.758	5,462,842	-0.04(-0.71%)
Jul 27, 2005	5.776	5.823	5.721	5.799	6,066,285	+0.02(+0.38%)
Jul 26, 2005	5.786	5.819	5.721	5.778	5,822,154	+0.00(+0.00%)
Jul 25, 2005	5.786	5.849	5.739	5.778	3,963,496	-0.02(-0.26%)
Jul 22, 2005	5.784	5.832	5.765	5.793	4,407,156	+0.02(+0.30%)
Jul 21, 2005	5.819	5.851	5.765	5.776	6,416,165	-0.06(-0.97%)
Jul 20, 2005	5.895	5.916	5.819	5.832	6,047,736	-0.07(-1.10%)
Jul 19, 2005	5.927	5.945	5.862	5.897	7,993,447	-0.00(-0.04%)
Jul 18, 2005	5.899	5.971	5.880	5.899	3,090,054	-0.01(-0.15%)
Jul 15, 2005	5.934	5.934	5.867	5.908	10,104,629	+0.03(+0.55%)
Jul 14, 2005	5.910	5.910	5.832	5.875	10,422,579	+0.03(+0.56%)
Jul 13, 2005	5.923	6.020	5.819	5.843	6,753,758	-0.10(-1.75%)
Jul 12, 2005	6.003	6.036	5.934	5.947	4,835,654	-0.04(-0.65%)
Jul 11, 2005	5.986	6.012	5.897	5.986	6,857,450	-0.00(-0.07%)
Jul 08, 2005	5.884	5.992	5.877	5.990	8,154,461	+0.08(+1.39%)
Jul 07, 2005	6.179	6.179	5.828	5.908	19,063,512	-0.42(-6.61%)
Jul 06, 2005	6.393	6.417	6.298	6.326	5,204,476	-0.08(-1.29%)
Jul 05, 2005	6.177	6.432	6.177	6.408	4,142,215	+0.19(+3.07%)

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.