Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.23	12.30	11.84	11.96	10,993,341	-0.22(-1.80%)
Sep 29, 2010	12.24	12.27	12.11	12.18	7,507,063	-0.11(-0.87%)
Sep 28, 2010	12.18	12.36	12.03	12.29	12,284,219	+0.16(+1.30%)
Sep 27, 2010	12.31	12.33	12.09	12.13	6,437,795	-0.22(-1.79%)
Sep 24, 2010	12.32	12.39	12.23	12.35	5,961,138	+0.12(+0.98%)
Sep 23, 2010	11.94	12.28	11.90	12.23	9,363,546	+0.23(+1.88%)
Sep 22, 2010	11.82	12.04	11.71	12.00	8,867,689	+0.21(+1.80%)
Sep 21, 2010	11.85	11.92	11.66	11.79	7,348,701	-0.14(-1.17%)
Sep 20, 2010	11.82	11.98	11.71	11.93	6,340,470	+0.14(+1.15%)
Sep 17, 2010	11.87	11.88	11.72	11.80	6,997,102	-0.03(-0.29%)
Sep 15, 2010	11.64	11.86	11.64	11.83	7,239,251	+0.09(+0.77%)
Sep 14, 2010	11.59	11.80	11.55	11.74	5,245,609	+0.16(+1.36%)
Sep 13, 2010	11.48	11.60	11.46	11.58	3,715,369	+0.17(+1.50%)
Sep 10, 2010	11.35	11.45	11.30	11.41	4,708,308	+0.09(+0.77%)
Sep 09, 2010	11.43	11.47	11.27	11.32	4,593,049	-0.00(-0.04%)
Sep 08, 2010	11.32	11.43	11.30	11.33	5,016,567	+0.04(+0.37%)
Sep 07, 2010	11.47	11.50	11.26	11.29	5,735,415	-0.22(-1.94%)
Sep 03, 2010	11.58	11.60	11.40	11.51	5,547,332	+0.09(+0.77%)
Sep 02, 2010	11.25	11.48	11.18	11.42	8,690,786	+0.24(+2.15%)
Sep 01, 2010	11.02	11.27	10.92	11.18	12,328,784	+0.32(+2.96%)
Aug 31, 2010	10.74	11.10	10.74	10.86	14,147,681	-0.12(-1.14%)
Aug 30, 2010	11.06	11.06	10.87	10.98	6,820,063	-0.13(-1.16%)
Aug 27, 2010	10.99	11.16	10.80	11.11	6,542,847	+0.17(+1.55%)
Aug 26, 2010	11.09	11.12	10.91	10.94	5,246,598	-0.14(-1.28%)
Aug 25, 2010	10.77	11.13	10.74	11.08	6,871,088	+0.26(+2.42%)
Aug 24, 2010	10.92	10.93	10.69	10.82	9,510,008	-0.20(-1.82%)
Aug 23, 2010	10.91	11.21	10.89	11.02	8,443,517	+0.16(+1.47%)
Aug 20, 2010	10.92	10.93	10.67	10.86	9,243,773	-0.10(-0.94%)
Aug 19, 2010	11.08	11.31	10.76	10.97	14,721,523	-0.14(-1.24%)
Aug 18, 2010	10.78	11.14	10.70	11.10	9,089,404	+0.27(+2.50%)
Aug 17, 2010	10.88	10.94	10.79	10.83	6,459,301	+0.06(+0.53%)
Aug 16, 2010	10.65	10.85	10.63	10.78	5,398,404	+0.08(+0.78%)
Aug 13, 2010	10.71	10.88	10.69	10.69	10,138,216	-0.13(-1.19%)
Aug 12, 2010	10.77	10.91	10.69	10.82	6,925,364	-0.04(-0.36%)
Aug 11, 2010	11.01	11.02	10.85	10.86	8,711,687	-0.26(-2.33%)
Aug 10, 2010	11.15	11.21	11.05	11.12	6,096,622	-0.09(-0.76%)
Aug 09, 2010	11.04	11.27	11.02	11.21	7,525,411	+0.25(+2.31%)
Aug 06, 2010	10.65	11.01	10.65	10.95	12,333,520	-0.09(-0.79%)
Aug 05, 2010	11.39	11.45	10.62	11.04	19,717,296	-0.50(-4.33%)
Aug 04, 2010	11.39	11.54	11.36	11.54	7,581,352	+0.21(+1.89%)
Aug 03, 2010	11.48	11.53	11.13	11.33	10,626,461	-0.16(-1.37%)
Aug 02, 2010	11.56	11.63	11.30	11.48	9,226,153	-0.00(-0.02%)
Jul 30, 2010	11.32	11.53	11.23	11.49	8,707,277	+0.07(+0.61%)
Jul 29, 2010	11.68	11.73	11.21	11.42	11,969,847	-0.20(-1.71%)
Jul 28, 2010	11.77	11.90	11.57	11.61	8,885,652	-0.19(-1.63%)
Jul 27, 2010	12.17	12.19	11.70	11.81	12,090,764	-0.38(-3.13%)
Jul 26, 2010	12.14	12.21	12.00	12.19	5,292,286	+0.05(+0.41%)
Jul 23, 2010	11.99	12.16	11.92	12.14	5,762,563	+0.17(+1.46%)
Jul 22, 2010	11.73	12.02	11.70	11.96	6,539,000	+0.30(+2.58%)
Jul 21, 2010	11.89	11.94	11.61	11.66	8,641,080	-0.20(-1.71%)
Jul 20, 2010	11.50	11.89	11.46	11.87	6,929,014	+0.22(+1.89%)
Jul 19, 2010	11.61	11.75	11.59	11.64	6,091,089	+0.07(+0.64%)
Jul 16, 2010	11.92	11.94	11.56	11.57	9,137,018	-0.38(-3.18%)
Jul 15, 2010	11.87	11.98	11.72	11.95	6,801,558	+0.13(+1.07%)
Jul 14, 2010	11.87	11.96	11.70	11.82	6,647,740	-0.02(-0.17%)
Jul 13, 2010	11.80	11.90	11.73	11.84	7,625,316	+0.12(+1.02%)
Jul 12, 2010	11.77	11.97	11.67	11.72	5,692,134	-0.07(-0.63%)
Jul 09, 2010	11.80	11.83	11.66	11.80	6,089,044	+0.01(+0.11%)
Jul 08, 2010	12.05	12.05	11.55	11.78	16,195,684	-0.29(-2.38%)
Jul 07, 2010	12.00	12.22	11.87	12.07	12,765,467	+0.15(+1.28%)
Jul 06, 2010	11.95	12.16	11.73	11.92	8,997,069	+0.09(+0.72%)
Jul 02, 2010	11.98	12.11	11.82	11.83	8,869,032	-0.11(-0.90%)

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.