Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.63	16.90	16.55	16.72	6,101,460	-0.08(-0.49%)
Jul 28, 2011	16.70	17.03	16.70	16.80	4,656,788	+0.18(+1.06%)
Jul 27, 2011	17.08	17.09	16.59	16.62	5,656,295	-0.50(-2.90%)
Jul 26, 2011	17.02	17.20	16.83	17.12	5,812,233	+0.20(+1.19%)
Jul 25, 2011	17.11	17.18	16.82	16.92	6,658,399	-0.33(-1.89%)
Jul 22, 2011	17.20	17.29	16.99	17.24	3,307,106	+0.08(+0.44%)
Jul 21, 2011	17.13	17.47	17.13	17.17	3,504,606	+0.13(+0.76%)
Jul 20, 2011	17.11	17.19	16.99	17.04	3,765,148	-0.11(-0.64%)
Jul 19, 2011	17.17	17.29	17.13	17.15	3,935,472	+0.12(+0.69%)
Jul 18, 2011	17.06	17.14	16.99	17.03	3,311,126	-0.10(-0.61%)
Jul 15, 2011	17.18	17.21	16.97	17.14	5,110,216	-0.02(-0.13%)
Jul 14, 2011	17.38	17.47	17.09	17.16	4,525,565	-0.17(-0.96%)
Jul 13, 2011	17.52	17.65	17.27	17.32	4,040,769	-0.07(-0.38%)
Jul 12, 2011	17.47	17.57	17.34	17.39	5,838,372	-0.03(-0.19%)
Jul 11, 2011	17.56	17.69	17.34	17.42	6,624,365	-0.24(-1.39%)
Jul 08, 2011	17.81	17.91	17.49	17.67	7,845,938	-0.26(-1.46%)
Jul 07, 2011	17.92	17.99	17.69	17.93	11,204,434	+0.04(+0.25%)
Jul 06, 2011	17.90	18.01	17.78	17.89	5,736,963	-0.03(-0.16%)
Jul 05, 2011	17.93	18.03	17.83	17.92	4,301,537	-0.02(-0.09%)
Jul 01, 2011	17.73	17.95	17.60	17.93	3,726,464	+0.25(+1.44%)
Jun 30, 2011	17.60	17.76	17.56	17.68	4,273,006	+0.17(+0.98%)
Jun 29, 2011	17.72	17.76	17.45	17.50	4,710,642	-0.21(-1.21%)
Jun 28, 2011	17.30	17.75	17.30	17.72	5,318,440	+0.47(+2.72%)
Jun 27, 2011	17.10	17.29	17.01	17.25	3,891,997	+0.13(+0.75%)
Jun 24, 2011	17.42	17.51	17.05	17.12	9,155,536	-0.33(-1.88%)
Jun 23, 2011	17.08	17.49	17.05	17.45	7,004,971	+0.18(+1.07%)
Jun 22, 2011	17.17	17.37	17.07	17.27	5,528,059	+0.00(+0.02%)
Jun 21, 2011	16.84	17.28	16.63	17.26	6,166,219	+0.47(+2.80%)
Jun 20, 2011	16.74	16.89	16.47	16.79	4,814,371	+0.20(+1.23%)
Jun 17, 2011	16.74	16.94	16.58	16.59	6,150,320	+0.02(+0.13%)
Jun 16, 2011	16.68	16.72	16.43	16.57	5,386,471	-0.11(-0.66%)
Jun 15, 2011	16.77	16.90	16.59	16.68	5,605,623	-0.26(-1.54%)
Jun 14, 2011	17.01	17.10	16.90	16.94	4,594,907	+0.07(+0.42%)
Jun 13, 2011	16.82	16.95	16.73	16.87	5,821,883	+0.05(+0.29%)
Jun 10, 2011	17.05	17.06	16.81	16.82	4,498,779	-0.32(-1.87%)
Jun 09, 2011	17.07	17.28	16.99	17.14	3,803,383	+0.01(+0.08%)
Jun 08, 2011	17.16	17.24	16.95	17.13	4,906,275	-0.13(-0.77%)
Jun 07, 2011	17.19	17.46	17.19	17.26	2,532,022	+0.06(+0.37%)
Jun 06, 2011	17.38	17.51	17.18	17.19	4,559,790	-0.26(-1.49%)
Jun 03, 2011	17.48	17.63	17.39	17.45	4,863,602	-0.06(-0.34%)
May 24, 2011	17.77	17.81	17.50	17.51	4,113,185	-0.18(-0.99%)
May 23, 2011	17.62	17.82	17.57	17.69	4,961,983	-0.09(-0.48%)
May 20, 2011	17.68	17.83	17.44	17.78	7,538,155	+0.00(+0.01%)
May 19, 2011	17.75	17.97	17.60	17.77	9,554,295	-0.24(-1.32%)
May 18, 2011	17.76	18.02	17.55	18.01	6,459,676	+0.19(+1.06%)
May 17, 2011	17.96	18.06	17.76	17.82	6,113,013	-0.17(-0.93%)
May 16, 2011	18.14	18.19	17.93	17.99	5,966,896	-0.19(-1.06%)
May 13, 2011	18.20	18.24	18.06	18.18	5,466,889	+0.04(+0.24%)
May 12, 2011	17.89	18.29	17.77	18.14	11,133,162	+0.30(+1.68%)
May 11, 2011	17.51	17.85	17.45	17.84	7,416,122	+0.29(+1.66%)
May 10, 2011	17.38	17.73	17.30	17.55	5,560,411	+0.26(+1.50%)
May 09, 2011	17.27	17.40	17.16	17.29	4,190,322	+0.09(+0.50%)
May 06, 2011	17.41	17.52	17.15	17.20	6,731,348	-0.08(-0.46%)
May 05, 2011	16.52	17.46	16.46	17.28	17,252,952	+1.12(+6.94%)
May 04, 2011	16.11	16.29	16.04	16.16	8,001,529	+0.02(+0.14%)
May 03, 2011	16.15	16.24	15.94	16.14	5,798,100	-0.01(-0.07%)

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.