Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.77	28.33	27.65	28.13	7,629,711	+0.30(+1.09%)
May 30, 2012	27.85	27.98	27.65	27.83	4,663,332	-0.18(-0.65%)
May 29, 2012	27.96	28.22	27.66	28.01	4,502,145	+0.22(+0.78%)
May 25, 2012	27.83	27.96	27.56	27.79	2,387,592	+0.02(+0.08%)
May 24, 2012	27.58	27.87	27.47	27.77	3,985,992	+0.18(+0.65%)
May 23, 2012	27.22	27.67	27.06	27.59	5,281,263	+0.34(+1.24%)
May 22, 2012	26.86	27.54	26.81	27.25	4,777,914	+0.40(+1.51%)
May 21, 2012	26.62	26.87	25.52	26.85	8,306,838	-0.14(-0.51%)
May 18, 2012	26.94	27.44	26.85	26.99	6,008,376	+0.01(+0.03%)
May 17, 2012	27.80	28.36	26.96	26.98	8,808,338	-0.70(-2.52%)
May 16, 2012	27.35	27.82	27.31	27.67	6,631,066	+0.46(+1.68%)
May 15, 2012	26.87	27.61	26.87	27.22	5,967,692	+0.28(+1.06%)
May 14, 2012	27.27	27.41	26.93	26.93	5,186,211	-0.47(-1.70%)
May 11, 2012	27.41	27.71	27.36	27.40	5,006,189	-0.09(-0.32%)
May 10, 2012	27.48	27.76	27.23	27.49	3,223,344	+0.28(+1.01%)
May 09, 2012	26.91	27.53	26.78	27.21	4,396,157	+0.08(+0.31%)
May 08, 2012	27.47	27.58	26.66	27.13	7,306,303	-0.56(-2.02%)
May 07, 2012	27.72	28.16	27.55	27.69	4,236,950	-0.09(-0.32%)
May 04, 2012	28.16	28.42	27.75	27.78	4,334,929	-0.56(-1.99%)
May 03, 2012	28.36	28.82	28.20	28.34	5,894,125	-0.06(-0.22%)
May 02, 2012	27.75	28.44	27.65	28.40	5,377,842	+0.62(+2.23%)
May 01, 2012	27.39	28.06	27.36	27.79	4,542,971	+0.43(+1.56%)
Apr 30, 2012	27.67	27.67	27.16	27.36	4,800,752	-0.32(-1.16%)
Apr 27, 2012	27.36	27.83	27.26	27.68	2,766,487	+0.47(+1.72%)
Apr 26, 2012	26.83	27.35	26.72	27.21	2,887,687	+0.30(+1.12%)
Apr 25, 2012	26.51	26.91	26.48	26.91	3,300,008	+0.52(+1.97%)
Apr 24, 2012	26.59	26.75	26.12	26.39	3,320,652	-0.17(-0.64%)
Apr 23, 2012	26.60	26.61	26.25	26.56	3,501,830	-0.15(-0.55%)
Apr 20, 2012	26.79	26.83	26.58	26.71	4,460,303	+0.05(+0.18%)
Apr 19, 2012	26.77	26.91	26.50	26.66	3,521,501	-0.19(-0.70%)
Apr 18, 2012	26.50	26.93	26.40	26.84	4,303,175	+0.28(+1.07%)
Apr 17, 2012	26.42	26.68	26.24	26.56	4,944,235	+0.21(+0.81%)
Apr 16, 2012	26.30	26.37	25.99	26.34	4,525,462	+0.07(+0.27%)
Apr 13, 2012	26.28	26.53	26.15	26.27	4,082,087	+0.00(+0.02%)
Apr 12, 2012	26.01	26.51	25.94	26.27	4,546,611	+0.40(+1.55%)
Apr 11, 2012	25.59	25.97	25.54	25.87	3,710,119	+0.43(+1.68%)
Apr 10, 2012	26.17	26.29	25.34	25.44	7,209,671	-0.89(-3.39%)
Apr 09, 2012	26.22	26.42	26.04	26.34	5,201,551	-0.27(-1.02%)
Apr 05, 2012	26.44	26.70	25.94	26.61	8,565,723	+0.64(+2.47%)
Apr 04, 2012	25.84	26.07	25.80	25.97	4,188,706	-0.01(-0.05%)
Apr 03, 2012	26.00	26.17	25.85	25.98	4,921,169	-0.06(-0.22%)
Apr 02, 2012	25.90	26.18	25.90	26.04	5,340,700	+0.19(+0.74%)
Mar 30, 2012	26.24	26.25	25.78	25.85	4,914,655	-0.29(-1.11%)
Mar 29, 2012	26.38	26.39	25.97	26.14	4,725,772	-0.26(-0.99%)
Mar 28, 2012	26.24	26.40	25.94	26.40	6,237,848	+0.15(+0.58%)
Mar 27, 2012	26.20	26.27	26.06	26.25	3,982,035	+0.11(+0.41%)
Mar 26, 2012	25.60	26.15	25.58	26.14	5,573,093	+0.73(+2.89%)
Mar 23, 2012	25.36	25.45	24.97	25.41	3,144,733	-0.05(-0.21%)
Mar 22, 2012	25.30	25.51	25.25	25.46	2,510,262	-0.07(-0.26%)
Mar 21, 2012	25.36	25.62	25.25	25.53	4,487,331	+0.24(+0.97%)
Mar 20, 2012	24.76	25.41	24.73	25.28	5,142,611	+0.50(+2.01%)
Mar 19, 2012	24.74	24.97	24.69	24.78	3,239,850	-0.04(-0.14%)
Mar 16, 2012	24.99	25.29	24.73	24.82	5,950,278	-0.25(-0.99%)
Mar 15, 2012	25.00	25.23	24.34	25.07	9,512,743	-0.10(-0.39%)
Mar 14, 2012	25.42	25.45	25.08	25.17	4,604,350	-0.17(-0.67%)
Mar 13, 2012	25.32	25.38	25.09	25.33	4,514,070	+0.15(+0.60%)
Mar 12, 2012	25.09	25.21	24.96	25.18	3,961,995	+0.28(+1.13%)
Mar 09, 2012	24.73	25.01	24.65	24.90	2,215,107	+0.28(+1.12%)
Mar 08, 2012	24.57	24.74	24.53	24.63	2,530,304	+0.19(+0.78%)
Mar 07, 2012	24.34	24.52	24.12	24.44	2,743,525	+0.09(+0.37%)
Mar 06, 2012	24.31	24.46	24.29	24.35	3,820,961	-0.09(-0.36%)
Mar 05, 2012	23.88	24.49	23.80	24.44	4,890,540	+0.46(+1.91%)
Mar 02, 2012	24.12	24.14	23.86	23.98	4,391,562	-0.16(-0.65%)

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.