Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.91	29.56	28.61	28.89	5,656,534	-0.16(-0.54%)
May 30, 2013	29.36	29.51	29.03	29.05	0	-0.21(-0.71%)
May 29, 2013	29.52	29.64	29.10	29.25	3,185,536	-0.49(-1.66%)
May 28, 2013	29.75	29.84	29.58	29.75	2,828,754	+0.18(+0.59%)
May 24, 2013	29.34	29.72	28.89	29.57	0	+0.34(+1.17%)
May 23, 2013	29.30	29.38	28.88	29.23	3,108,980	-0.05(-0.18%)
May 22, 2013	29.78	29.86	29.10	29.28	0	-0.44(-1.47%)
May 21, 2013	29.30	29.80	29.17	29.72	3,241,970	+0.47(+1.61%)
May 20, 2013	29.21	29.42	29.03	29.25	0	-0.21(-0.72%)
May 17, 2013	29.27	29.50	29.15	29.46	0	+0.32(+1.09%)
May 16, 2013	29.56	29.69	29.05	29.14	4,562,469	-0.60(-2.01%)
May 15, 2013	29.58	29.74	29.28	29.74	0	+0.57(+1.94%)
May 13, 2013	29.56	29.56	29.11	29.17	0	-0.40(-1.37%)
May 10, 2013	29.61	29.70	29.29	29.58	0	+0.05(+0.18%)
May 09, 2013	29.64	29.91	29.38	29.52	0	-0.18(-0.61%)
May 08, 2013	29.79	29.86	29.48	29.70	0	-0.17(-0.56%)
May 07, 2013	29.39	29.87	29.24	29.87	0	+0.58(+1.99%)
May 06, 2013	29.53	29.62	29.10	29.28	0	-0.23(-0.77%)
May 03, 2013	29.32	29.60	29.04	29.51	0	+0.47(+1.61%)
May 02, 2013	29.19	29.32	28.85	29.04	0	-0.15(-0.51%)
May 01, 2013	29.63	29.69	29.12	29.19	0	-0.49(-1.63%)
Apr 30, 2013	29.60	29.70	29.37	29.67	0	+0.16(+0.53%)
Apr 29, 2013	29.31	29.63	29.28	29.52	4,080,834	+0.27(+0.92%)
Apr 26, 2013	29.17	29.32	29.08	29.25	2,966,061	+0.04(+0.14%)
Apr 25, 2013	28.73	29.27	28.64	29.21	4,035,534	+0.63(+2.22%)
Apr 24, 2013	28.59	28.96	28.48	28.57	0	-0.04(-0.13%)
Apr 23, 2013	28.61	28.89	28.34	28.61	4,453,842	+0.31(+1.11%)
Apr 22, 2013	28.29	28.40	27.98	28.30	2,983,917	+0.06(+0.22%)
Apr 19, 2013	28.06	28.33	28.04	28.23	3,997,314	+0.16(+0.56%)
Apr 18, 2013	28.42	28.42	27.86	28.08	4,660,361	-0.22(-0.76%)
Apr 17, 2013	28.43	28.67	28.13	28.29	4,136,899	-0.36(-1.27%)
Apr 16, 2013	28.45	28.68	28.34	28.66	4,302,228	+0.33(+1.16%)
Apr 15, 2013	28.50	28.96	28.25	28.33	5,511,065	-0.72(-2.47%)
Apr 12, 2013	28.75	29.11	28.47	29.05	5,820,727	+0.39(+1.36%)
Apr 11, 2013	28.30	29.19	28.28	28.66	14,682,155	+1.60(+5.92%)
Apr 10, 2013	26.80	27.06	26.77	27.05	4,033,978	+0.28(+1.05%)
Apr 09, 2013	26.61	26.93	26.32	26.77	4,493,293	+0.13(+0.49%)
Apr 08, 2013	26.56	26.67	26.46	26.64	4,172,293	+0.00(+0.00%)
Apr 05, 2013	26.59	26.76	26.48	26.64	4,326,145	-0.34(-1.27%)
Apr 04, 2013	26.67	27.09	26.63	26.98	4,565,758	+0.37(+1.38%)
Apr 03, 2013	26.70	27.02	26.43	26.62	5,268,598	-0.07(-0.25%)
Apr 02, 2013	26.95	27.01	26.63	26.68	5,286,879	-0.19(-0.70%)
Apr 01, 2013	27.17	27.22	26.80	26.87	5,810,216	-0.35(-1.30%)
Mar 28, 2013	27.00	27.25	26.80	27.23	7,077,066	+0.26(+0.95%)
Mar 27, 2013	26.45	27.07	26.42	26.97	4,320,993	+0.28(+1.04%)
Mar 26, 2013	26.69	26.94	26.58	26.69	5,556,095	+0.18(+0.66%)
Mar 25, 2013	26.57	26.75	26.44	26.52	7,032,779	-0.08(-0.29%)
Mar 22, 2013	25.98	26.77	25.87	26.59	5,884,885	+0.52(+1.98%)
Mar 21, 2013	25.27	26.23	24.95	26.08	10,031,604	+0.85(+3.36%)
Mar 20, 2013	25.09	25.26	24.89	25.23	4,547,861	+0.32(+1.28%)
Mar 19, 2013	25.14	25.20	24.73	24.91	6,488,640	-0.26(-1.03%)
Mar 18, 2013	24.95	25.26	24.89	25.17	5,823,468	-0.11(-0.43%)
Mar 15, 2013	24.99	25.50	24.99	25.28	6,287,848	+0.18(+0.73%)
Mar 14, 2013	24.92	25.28	24.86	25.09	4,719,376	+0.26(+1.05%)
Mar 13, 2013	25.19	25.29	24.76	24.83	7,530,545	-0.27(-1.09%)
Mar 12, 2013	25.23	25.37	25.03	25.11	3,073,562	-0.13(-0.50%)
Mar 11, 2013	25.16	25.41	25.09	25.23	4,459,896	-0.01(-0.04%)
Mar 08, 2013	25.04	25.52	24.93	25.24	9,418,317	+0.44(+1.76%)
Mar 07, 2013	26.77	26.77	24.64	24.81	22,219,652	-2.01(-7.49%)
Mar 06, 2013	26.60	26.83	26.50	26.81	5,416,444	+0.15(+0.57%)
Mar 05, 2013	26.49	26.77	26.35	26.66	4,225,014	+0.21(+0.78%)
Mar 04, 2013	25.92	26.49	25.83	26.45	5,772,598	+0.35(+1.32%)

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.