Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.622	9.726	9.542	9.551	6,193,306	-0.06(-0.61%)
Jul 30, 2009	9.703	9.915	9.599	9.609	6,834,314	-0.01(-0.14%)
Jul 29, 2009	9.525	9.696	9.521	9.622	6,676,257	+0.05(+0.52%)
Jul 28, 2009	9.494	9.642	9.449	9.573	10,101,238	+0.02(+0.25%)
Jul 27, 2009	9.575	9.640	9.408	9.549	5,647,592	-0.09(-0.97%)
Jul 24, 2009	9.471	9.661	9.410	9.642	7,204,248	+0.11(+1.11%)
Jul 23, 2009	9.481	9.687	9.419	9.536	11,226,350	+0.02(+0.20%)
Jul 22, 2009	9.330	9.642	9.330	9.516	8,773,851	+0.11(+1.13%)
Jul 21, 2009	9.419	9.486	9.252	9.410	10,857,754	-0.06(-0.66%)
Jul 20, 2009	9.382	9.492	9.252	9.473	11,512,106	+0.06(+0.67%)
Jul 17, 2009	9.477	9.477	9.337	9.410	8,928,691	-0.04(-0.46%)
Jul 16, 2009	9.299	9.473	9.258	9.453	8,920,967	+0.10(+1.11%)
Jul 15, 2009	9.102	9.351	9.021	9.349	14,518,495	+0.28(+3.11%)
Jul 14, 2009	8.955	9.087	8.901	9.068	11,218,307	+0.05(+0.58%)
Jul 13, 2009	8.944	9.033	8.721	9.016	11,982,737	+0.16(+1.86%)
Jul 10, 2009	8.879	8.957	8.758	8.851	13,520,580	-0.07(-0.78%)
Jul 09, 2009	8.957	9.070	8.834	8.920	19,108,520	+0.13(+1.50%)
Jul 08, 2009	8.454	8.825	8.437	8.788	19,023,908	+0.36(+4.30%)
Jul 07, 2009	8.400	8.454	8.335	8.426	13,849,728	+0.06(+0.67%)
Jul 06, 2009	8.179	8.389	8.129	8.370	9,419,593	+0.16(+1.93%)
Jul 02, 2009	8.268	8.346	8.177	8.212	8,007,289	-0.13(-1.61%)
Jul 01, 2009	8.446	8.446	8.266	8.346	7,735,344	-0.02(-0.23%)
Jun 30, 2009	8.428	8.500	8.298	8.365	8,883,869	-0.08(-0.97%)
Jun 29, 2009	8.313	8.511	8.253	8.448	7,077,397	+0.14(+1.64%)
Jun 26, 2009	8.381	8.459	8.298	8.311	13,921,641	-0.10(-1.21%)
Jun 25, 2009	8.498	8.571	8.209	8.413	11,933,060	+0.19(+2.35%)
Jun 24, 2009	8.268	8.374	8.177	8.220	8,017,861	-0.02(-0.29%)
Jun 23, 2009	8.443	8.524	8.235	8.244	9,242,068	-0.21(-2.49%)
Jun 22, 2009	8.212	8.530	8.209	8.454	10,411,980	+0.08(+0.91%)
Jun 19, 2009	8.530	8.530	8.376	8.378	10,307,500	-0.06(-0.74%)
Jun 18, 2009	8.465	8.547	8.344	8.441	7,197,575	-0.04(-0.49%)
Jun 17, 2009	8.357	8.524	8.218	8.482	10,526,289	+0.23(+2.81%)
Jun 16, 2009	8.515	8.521	8.209	8.251	12,581,127	-0.21(-2.53%)
Jun 15, 2009	8.430	8.476	8.238	8.465	12,050,921	-0.08(-0.94%)
Jun 12, 2009	8.391	8.550	8.242	8.545	9,070,557	+0.13(+1.52%)
Jun 11, 2009	8.623	8.658	8.411	8.417	9,922,823	-0.17(-1.94%)
Jun 10, 2009	8.688	8.721	8.404	8.584	12,534,283	-0.06(-0.65%)
Jun 09, 2009	8.615	8.775	8.528	8.641	6,859,849	+0.03(+0.30%)
Jun 08, 2009	8.545	8.669	8.378	8.615	7,803,450	+0.08(+0.99%)
Jun 05, 2009	8.560	8.628	8.307	8.530	12,444,000	+0.05(+0.59%)
Jun 04, 2009	8.539	8.543	8.331	8.480	14,441,774	-0.22(-2.56%)
Jun 03, 2009	8.712	8.838	8.641	8.703	19,163,664	-0.03(-0.40%)
Jun 02, 2009	8.619	8.849	8.547	8.738	15,307,445	+0.09(+1.03%)
Jun 01, 2009	8.541	8.729	8.478	8.649	14,165,832	+0.16(+1.92%)
May 29, 2009	8.467	8.539	8.283	8.487	14,933,192	-0.01(-0.08%)
May 28, 2009	8.534	8.636	8.235	8.493	17,147,152	+0.05(+0.54%)
May 27, 2009	8.550	8.723	8.344	8.448	18,605,256	-0.14(-1.59%)
May 26, 2009	8.339	8.632	8.253	8.584	14,694,174	+0.14(+1.62%)
May 22, 2009	8.443	8.545	8.266	8.448	12,733,780	+0.06(+0.70%)
May 21, 2009	8.058	8.411	7.954	8.389	28,858,774	+0.63(+8.10%)
May 20, 2009	8.042	8.199	7.737	7.761	12,603,344	-0.20(-2.45%)
May 19, 2009	7.759	8.042	7.715	7.956	11,859,236	+0.12(+1.55%)
May 18, 2009	7.800	7.852	7.637	7.834	7,295,813	+0.21(+2.73%)
May 15, 2009	7.629	7.789	7.564	7.626	9,488,137	-0.01(-0.11%)
May 14, 2009	7.668	7.867	7.596	7.635	11,131,642	-0.02(-0.25%)
May 13, 2009	7.704	7.759	7.529	7.655	11,844,000	-0.12(-1.53%)
May 12, 2009	7.947	8.075	7.605	7.774	13,887,191	-0.08(-0.99%)
May 11, 2009	7.782	7.977	7.596	7.852	13,778,858	-0.05(-0.66%)
May 08, 2009	8.001	8.116	7.787	7.904	14,831,688	-0.05(-0.63%)
May 07, 2009	8.344	8.448	7.904	7.954	19,747,076	-0.29(-3.47%)
May 06, 2009	8.346	8.472	8.040	8.240	16,688,325	-0.06(-0.73%)
May 05, 2009	8.387	8.452	8.235	8.300	12,774,455	-0.09(-1.03%)
May 04, 2009	8.246	8.451	8.222	8.387	14,716,216	+0.15(+1.87%)

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.