Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	6.068	6.220	6.009	6.035	7,086,492	-0.11(-1.76%)
Feb 28, 2008	6.276	6.321	6.109	6.144	7,692,741	-0.18(-2.81%)
Feb 27, 2008	6.328	6.460	6.276	6.321	8,192,613	-0.06(-0.95%)
Feb 26, 2008	6.263	6.447	6.191	6.382	6,125,302	+0.11(+1.69%)
Feb 25, 2008	6.144	6.317	6.077	6.276	6,552,385	+0.14(+2.26%)
Feb 22, 2008	6.092	6.159	5.975	6.137	5,243,859	+0.07(+1.22%)
Feb 21, 2008	6.161	6.250	6.042	6.064	7,393,202	-0.07(-1.17%)
Feb 20, 2008	5.836	6.178	5.836	6.135	10,936,365	+0.22(+3.78%)
Feb 19, 2008	6.022	6.022	5.873	5.912	6,232,533	-0.05(-0.87%)
Feb 18, 2008	5.832	6.012	5.806	5.964	13,738,319	+0.00(+0.00%)
Feb 15, 2008	5.832	6.012	5.806	5.964	13,738,319	+0.00(+0.00%)
Feb 14, 2008	6.109	6.109	5.901	5.964	7,922,893	-0.12(-2.03%)
Feb 13, 2008	6.174	6.224	5.996	6.087	7,030,961	-0.02(-0.39%)
Feb 12, 2008	6.096	6.207	6.068	6.111	7,998,547	+0.06(+0.97%)
Feb 11, 2008	5.983	6.092	5.929	6.053	10,091,561	+0.09(+1.45%)
Feb 08, 2008	6.072	6.077	5.925	5.966	10,929,448	-0.09(-1.50%)
Feb 07, 2008	6.020	6.176	5.962	6.057	18,690,766	+0.19(+3.17%)
Feb 06, 2008	6.007	6.126	5.860	5.871	9,717,378	-0.09(-1.56%)
Feb 05, 2008	6.044	6.155	5.953	5.964	12,893,949	-0.14(-2.27%)
Feb 04, 2008	6.469	6.469	6.014	6.103	9,625,024	-0.37(-5.79%)
Feb 01, 2008	6.302	6.480	6.207	6.477	10,890,640	+0.16(+2.54%)
Jan 31, 2008	6.025	6.412	5.960	6.317	12,514,487	+0.20(+3.30%)
Jan 30, 2008	6.207	6.295	6.090	6.116	10,893,206	-0.11(-1.84%)
Jan 29, 2008	6.100	6.239	5.884	6.230	10,226,350	+0.13(+2.17%)
Jan 28, 2008	5.719	6.098	5.671	6.098	8,976,608	+0.37(+6.43%)
Jan 25, 2008	6.120	6.120	5.676	5.730	12,528,271	-0.34(-5.67%)
Jan 24, 2008	5.955	6.129	5.829	6.074	16,466,502	+0.13(+2.11%)
Jan 23, 2008	5.611	6.014	5.561	5.949	18,773,794	+0.20(+3.47%)
Jan 22, 2008	5.344	5.773	5.260	5.749	14,518,257	+0.33(+5.99%)
Jan 21, 2008	5.574	5.673	5.409	5.424	13,661,488	+0.00(+0.00%)
Jan 18, 2008	5.574	5.673	5.409	5.424	13,661,488	-0.01(-0.20%)
Jan 17, 2008	5.374	5.567	5.355	5.435	12,701,636	+0.07(+1.33%)
Jan 16, 2008	5.160	5.461	5.138	5.364	11,622,510	+0.17(+3.34%)
Jan 15, 2008	5.268	5.296	5.143	5.190	8,113,747	-0.13(-2.52%)
Jan 14, 2008	5.305	5.387	5.286	5.325	9,921,643	+0.05(+0.86%)
Jan 11, 2008	5.292	5.316	5.140	5.279	15,473,043	-0.05(-0.85%)
Jan 10, 2008	4.833	5.452	4.833	5.325	20,858,372	+0.54(+11.23%)
Jan 09, 2008	4.659	4.798	4.601	4.787	10,667,798	+0.13(+2.84%)
Jan 08, 2008	4.947	4.958	4.655	4.655	10,510,339	-0.27(-5.42%)
Jan 07, 2008	5.006	5.069	4.854	4.921	12,793,331	-0.09(-1.86%)
Jan 04, 2008	5.208	5.221	4.965	5.015	11,942,163	-0.24(-4.66%)
Jan 03, 2008	5.418	5.420	5.244	5.260	4,789,850	-0.16(-2.96%)
Jan 02, 2008	5.520	5.574	5.411	5.420	6,832,880	-0.12(-2.19%)
Jan 01, 2008	5.491	5.611	5.470	5.541	3,925,490	+0.00(+0.00%)
Dec 31, 2007	5.491	5.611	5.470	5.541	3,925,490	+0.05(+0.91%)
Dec 28, 2007	5.502	5.537	5.426	5.491	2,598,442	+0.02(+0.40%)
Dec 27, 2007	5.450	5.539	5.437	5.470	3,218,221	-0.05(-0.98%)
Dec 26, 2007	5.602	5.602	5.446	5.524	3,614,890	-0.12(-2.07%)
Dec 24, 2007	5.561	5.669	5.561	5.641	2,538,712	+0.03(+0.58%)
Dec 21, 2007	5.619	5.710	5.478	5.608	34,511,260	+0.06(+1.05%)
Dec 20, 2007	5.394	5.550	5.361	5.550	7,120,030	+0.20(+3.77%)
Dec 19, 2007	5.377	5.452	5.292	5.348	12,519,609	-0.05(-0.84%)
Dec 18, 2007	5.491	5.513	5.301	5.394	8,907,515	-0.06(-1.03%)
Dec 17, 2007	5.374	5.500	5.338	5.450	8,129,340	+0.03(+0.56%)
Dec 14, 2007	5.496	5.500	5.392	5.420	5,475,935	-0.10(-1.84%)
Dec 13, 2007	5.643	5.719	5.496	5.522	9,530,095	-0.12(-2.15%)
Dec 12, 2007	5.777	5.860	5.552	5.643	7,063,669	-0.02(-0.27%)
Dec 11, 2007	5.953	5.986	5.639	5.658	8,768,186	-0.30(-5.02%)
Dec 10, 2007	6.003	6.009	5.918	5.957	4,194,172	-0.01(-0.18%)
Dec 07, 2007	5.957	6.042	5.923	5.968	5,617,668	+0.02(+0.36%)
Dec 06, 2007	5.851	5.953	5.732	5.947	9,504,610	+0.15(+2.50%)
Dec 05, 2007	5.851	5.875	5.751	5.801	4,816,116	+0.04(+0.71%)
Dec 04, 2007	5.680	5.797	5.643	5.760	7,123,495	+0.03(+0.49%)

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.