Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.93	17.19	16.78	16.94	6,873,190	+0.07(+0.43%)
Aug 30, 2011	16.58	16.95	16.58	16.86	6,176,085	+0.21(+1.23%)
Aug 29, 2011	16.35	16.66	16.14	16.66	4,786,144	+0.41(+2.53%)
Aug 26, 2011	15.72	16.31	15.54	16.25	5,127,474	+0.42(+2.63%)
Aug 25, 2011	16.35	16.48	15.81	15.83	4,765,566	-0.48(-2.92%)
Aug 24, 2011	16.26	16.43	15.99	16.31	5,517,004	+0.06(+0.37%)
Aug 23, 2011	15.67	16.44	15.62	16.25	6,743,000	+0.61(+3.89%)
Aug 22, 2011	15.79	15.84	15.54	15.64	9,857,976	+0.19(+1.23%)
Aug 19, 2011	15.45	15.69	15.28	15.45	11,130,146	-0.18(-1.14%)
Aug 18, 2011	14.90	15.97	14.78	15.63	19,026,244	-0.21(-1.34%)
Aug 17, 2011	16.09	16.20	15.61	15.84	10,920,185	-0.26(-1.63%)
Aug 16, 2011	15.76	16.19	15.55	16.10	11,042,738	+0.21(+1.33%)
Aug 15, 2011	15.85	15.93	15.53	15.89	5,198,260	+0.08(+0.49%)
Aug 12, 2011	15.77	16.03	15.32	15.81	6,720,622	+0.13(+0.86%)
Aug 11, 2011	15.36	15.88	15.24	15.68	7,456,455	+0.57(+3.77%)
Aug 10, 2011	15.29	15.62	15.08	15.11	9,873,183	-0.55(-3.52%)
Aug 09, 2011	15.62	15.76	14.84	15.66	13,705,285	+0.28(+1.79%)
Aug 08, 2011	15.97	16.72	15.23	15.39	9,877,634	-0.84(-5.19%)
Aug 05, 2011	16.63	16.83	15.92	16.23	9,796,885	-0.20(-1.22%)
Aug 04, 2011	16.74	17.05	16.40	16.43	12,149,743	-0.38(-2.28%)
Aug 03, 2011	16.35	16.85	16.28	16.81	8,737,849	+0.47(+2.90%)
Aug 02, 2011	16.69	16.83	16.33	16.34	5,325,210	-0.50(-2.95%)
Aug 01, 2011	16.79	16.98	16.55	16.84	7,829,368	+0.12(+0.71%)
Jul 29, 2011	16.63	16.90	16.55	16.72	6,101,750	-0.08(-0.49%)
Jul 28, 2011	16.69	17.03	16.69	16.80	4,657,009	+0.18(+1.06%)
Jul 27, 2011	17.08	17.09	16.59	16.62	5,656,564	-0.50(-2.90%)
Jul 26, 2011	17.02	17.20	16.83	17.12	5,812,509	+0.20(+1.19%)
Jul 25, 2011	17.11	17.18	16.82	16.92	6,658,716	-0.33(-1.89%)
Jul 22, 2011	17.20	17.29	16.99	17.24	3,307,263	+0.07(+0.44%)
Jul 21, 2011	17.13	17.47	17.13	17.17	3,504,773	+0.13(+0.76%)
Jul 20, 2011	17.11	17.19	16.99	17.04	3,765,327	-0.11(-0.64%)
Jul 19, 2011	17.16	17.29	17.13	17.15	3,935,658	+0.12(+0.69%)
Jul 18, 2011	17.06	17.14	16.99	17.03	3,311,284	-0.10(-0.61%)
Jul 15, 2011	17.18	17.21	16.97	17.14	5,110,458	-0.02(-0.13%)
Jul 14, 2011	17.38	17.47	17.09	17.16	4,525,780	-0.17(-0.96%)
Jul 13, 2011	17.52	17.65	17.27	17.32	4,040,961	-0.07(-0.38%)
Jul 12, 2011	17.47	17.57	17.34	17.39	5,838,649	-0.03(-0.19%)
Jul 11, 2011	17.56	17.69	17.34	17.42	6,624,680	-0.24(-1.39%)
Jul 08, 2011	17.80	17.91	17.48	17.67	7,846,311	-0.26(-1.46%)
Jul 07, 2011	17.91	17.99	17.69	17.93	11,204,966	+0.04(+0.25%)
Jul 06, 2011	17.89	18.01	17.78	17.89	5,737,236	-0.03(-0.16%)
Jul 05, 2011	17.93	18.03	17.83	17.91	4,301,741	-0.02(-0.09%)
Jul 01, 2011	17.73	17.95	17.60	17.93	3,726,641	+0.25(+1.44%)
Jun 30, 2011	17.60	17.76	17.56	17.68	4,273,208	+0.17(+0.98%)
Jun 29, 2011	17.72	17.76	17.45	17.50	4,710,866	-0.21(-1.21%)
Jun 28, 2011	17.29	17.75	17.29	17.72	5,318,692	+0.47(+2.72%)
Jun 27, 2011	17.10	17.29	17.01	17.25	3,892,181	+0.13(+0.75%)
Jun 24, 2011	17.42	17.51	17.05	17.12	9,155,970	-0.33(-1.88%)
Jun 23, 2011	17.08	17.48	17.05	17.45	7,005,303	+0.18(+1.07%)
Jun 22, 2011	17.17	17.37	17.07	17.26	5,528,322	+0.00(+0.02%)
Jun 21, 2011	16.84	17.28	16.63	17.26	6,166,512	+0.47(+2.80%)
Jun 20, 2011	16.74	16.89	16.46	16.79	4,814,600	+0.20(+1.23%)
Jun 17, 2011	16.74	16.93	16.58	16.59	6,150,612	+0.02(+0.13%)
Jun 16, 2011	16.68	16.72	16.43	16.57	5,386,727	-0.11(-0.66%)
Jun 15, 2011	16.77	16.90	16.59	16.68	5,605,889	-0.26(-1.54%)
Jun 14, 2011	17.01	17.10	16.90	16.94	4,595,125	+0.07(+0.42%)
Jun 13, 2011	16.82	16.95	16.73	16.87	5,822,159	+0.05(+0.29%)
Jun 10, 2011	17.05	17.06	16.81	16.82	4,498,993	-0.32(-1.87%)
Jun 09, 2011	17.07	17.28	16.99	17.14	3,803,564	+0.01(+0.08%)
Jun 08, 2011	17.16	17.24	16.95	17.12	4,906,508	-0.13(-0.77%)
Jun 07, 2011	17.19	17.46	17.19	17.26	2,532,142	+0.06(+0.37%)
Jun 06, 2011	17.38	17.51	17.18	17.19	4,560,006	-0.26(-1.49%)

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.