Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.94	28.06	27.47	27.85	9,553,693	+0.36(+1.30%)
Jun 28, 2012	28.10	28.16	26.64	27.50	15,602,163	-0.91(-3.19%)
Jun 27, 2012	29.66	29.66	28.13	28.40	8,857,842	-1.13(-3.83%)
Jun 26, 2012	29.19	29.65	29.14	29.53	5,289,360	+0.37(+1.25%)
Jun 25, 2012	29.45	29.53	29.05	29.17	4,272,528	-0.47(-1.59%)
Jun 22, 2012	29.60	29.74	29.26	29.64	4,552,136	+0.15(+0.50%)
Jun 21, 2012	30.11	30.21	29.39	29.49	4,946,107	-0.62(-2.04%)
Jun 20, 2012	30.39	30.40	29.79	30.11	5,038,298	-0.17(-0.56%)
Jun 19, 2012	30.63	30.97	30.18	30.28	5,867,292	-0.13(-0.43%)
Jun 18, 2012	29.80	30.45	29.56	30.41	5,319,317	+0.71(+2.39%)
Jun 15, 2012	29.23	29.76	29.20	29.70	5,891,035	+0.48(+1.66%)
Jun 14, 2012	28.79	29.45	28.72	29.21	4,679,124	+0.57(+1.99%)
Jun 13, 2012	28.98	29.07	28.58	28.64	4,160,325	-0.36(-1.23%)
Jun 12, 2012	28.56	29.02	28.44	29.00	3,687,362	+0.57(+2.01%)
Jun 11, 2012	29.08	29.14	28.40	28.43	4,556,761	-0.33(-1.15%)
Jun 08, 2012	28.04	28.77	28.04	28.76	4,275,430	+0.70(+2.51%)
Jun 07, 2012	28.75	28.76	28.00	28.05	4,218,595	-0.37(-1.32%)
Jun 06, 2012	27.88	28.46	27.87	28.43	3,284,384	+0.65(+2.33%)
Jun 05, 2012	27.55	27.87	27.39	27.78	3,458,210	+0.16(+0.57%)
Jun 04, 2012	27.41	27.75	27.24	27.63	3,764,929	+0.17(+0.60%)
Jun 01, 2012	27.89	27.97	27.25	27.46	5,345,093	-0.67(-2.38%)
May 31, 2012	27.77	28.33	27.65	28.13	7,629,349	+0.30(+1.09%)
May 30, 2012	27.85	27.98	27.65	27.83	4,663,111	-0.18(-0.65%)
May 29, 2012	27.97	28.22	27.66	28.01	4,501,931	+0.22(+0.78%)
May 25, 2012	27.83	27.97	27.56	27.79	2,387,479	+0.02(+0.08%)
May 24, 2012	27.58	27.87	27.48	27.77	3,985,802	+0.18(+0.65%)
May 23, 2012	27.22	27.67	27.06	27.59	5,281,012	+0.34(+1.24%)
May 22, 2012	26.86	27.54	26.81	27.25	4,777,687	+0.40(+1.51%)
May 21, 2012	26.63	26.87	25.52	26.85	8,306,443	-0.14(-0.51%)
May 18, 2012	26.94	27.44	26.85	26.99	6,008,091	+0.01(+0.03%)
May 17, 2012	27.80	28.36	26.96	26.98	8,807,919	-0.70(-2.52%)
May 16, 2012	27.36	27.82	27.31	27.68	6,630,751	+0.46(+1.68%)
May 15, 2012	26.88	27.61	26.87	27.22	5,967,409	+0.28(+1.06%)
May 14, 2012	27.28	27.41	26.93	26.93	5,185,965	-0.47(-1.70%)
May 11, 2012	27.41	27.71	27.36	27.40	5,005,951	-0.09(-0.32%)
May 10, 2012	27.48	27.76	27.23	27.49	3,223,191	+0.28(+1.01%)
May 09, 2012	26.91	27.53	26.78	27.21	4,395,948	+0.08(+0.31%)
May 08, 2012	27.47	27.58	26.66	27.13	7,305,956	-0.56(-2.02%)
May 07, 2012	27.73	28.16	27.55	27.69	4,236,749	-0.09(-0.32%)
May 04, 2012	28.16	28.42	27.75	27.78	4,334,723	-0.56(-1.99%)
May 03, 2012	28.37	28.82	28.21	28.34	5,893,845	-0.06(-0.22%)
May 02, 2012	27.75	28.45	27.65	28.41	5,377,586	+0.62(+2.23%)
May 01, 2012	27.40	28.06	27.36	27.79	4,542,755	+0.43(+1.56%)
Apr 30, 2012	27.67	27.67	27.16	27.36	4,800,524	-0.32(-1.16%)
Apr 27, 2012	27.36	27.83	27.26	27.68	2,766,356	+0.47(+1.72%)
Apr 26, 2012	26.83	27.35	26.72	27.21	2,887,550	+0.30(+1.12%)
Apr 25, 2012	26.51	26.92	26.48	26.91	3,299,851	+0.52(+1.97%)
Apr 24, 2012	26.60	26.75	26.12	26.39	3,320,495	-0.17(-0.64%)
Apr 23, 2012	26.60	26.61	26.25	26.56	3,501,664	-0.15(-0.55%)
Apr 20, 2012	26.79	26.83	26.58	26.71	4,460,091	+0.05(+0.18%)
Apr 19, 2012	26.77	26.91	26.50	26.66	3,521,334	-0.19(-0.70%)
Apr 18, 2012	26.50	26.93	26.40	26.84	4,302,971	+0.28(+1.07%)
Apr 17, 2012	26.42	26.68	26.24	26.56	4,944,000	+0.21(+0.81%)
Apr 16, 2012	26.30	26.37	25.99	26.35	4,525,247	+0.07(+0.27%)
Apr 13, 2012	26.28	26.53	26.15	26.27	4,081,893	+0.00(+0.02%)
Apr 12, 2012	26.01	26.51	25.94	26.27	4,546,395	+0.40(+1.55%)
Apr 11, 2012	25.59	25.97	25.54	25.87	3,709,943	+0.43(+1.68%)
Apr 10, 2012	26.17	26.29	25.34	25.44	7,209,328	-0.89(-3.40%)
Apr 09, 2012	26.22	26.43	26.04	26.34	5,201,304	-0.27(-1.02%)
Apr 05, 2012	26.44	26.70	25.94	26.61	8,565,316	+0.64(+2.47%)
Apr 04, 2012	25.84	26.07	25.80	25.97	4,188,507	-0.01(-0.05%)
Apr 03, 2012	26.00	26.17	25.85	25.98	4,920,936	-0.06(-0.22%)

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.