Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	63.64	63.89	62.83	62.84	4,745,106	-0.91(-1.43%)
Nov 29, 2016	63.78	64.01	63.42	63.75	2,389,179	+0.20(+0.31%)
Nov 28, 2016	63.96	64.15	63.49	63.56	2,863,829	-0.63(-0.98%)
Nov 25, 2016	64.66	64.66	64.02	64.19	1,114,794	-0.20(-0.30%)
Nov 23, 2016		64.38	64.38	64.38	0	+0.29(+0.45%)
Nov 22, 2016	63.83	64.90	63.73	64.09	8,298,748	+0.94(+1.49%)
Nov 21, 2016	63.24	63.56	62.81	63.16	4,328,666	-0.07(-0.10%)
Nov 18, 2016	62.96	64.00	61.92	63.22	7,528,194	+2.30(+3.77%)
Nov 17, 2016	59.60	60.92	58.67	60.92	4,341,236	+1.55(+2.62%)
Nov 16, 2016	58.66	59.59	58.50	59.37	4,026,362	+0.72(+1.22%)
Nov 15, 2016	59.50	59.50	57.62	58.66	4,409,696	-0.47(-0.80%)
Nov 14, 2016	59.25	59.94	59.10	59.13	4,157,207	-0.04(-0.06%)
Nov 11, 2016	58.69	59.41	58.13	59.17	3,647,197	+0.37(+0.63%)
Nov 10, 2016	58.69	60.10	58.53	58.80	3,755,078	+0.35(+0.60%)
Nov 09, 2016	57.21	58.57	56.71	58.44	3,098,587	+0.01(+0.02%)
Nov 08, 2016	58.19	59.21	57.91	58.43	3,013,477	+0.24(+0.42%)
Nov 07, 2016	57.56	58.46	57.30	58.19	3,433,174	+1.11(+1.94%)
Nov 04, 2016	56.74	57.77	56.74	57.08	2,467,141	+0.11(+0.20%)
Nov 03, 2016	57.94	58.01	56.90	56.97	2,278,867	-0.77(-1.34%)
Nov 02, 2016	57.81	58.02	57.48	57.74	1,982,618	+0.00(+0.00%)
Nov 01, 2016	58.01	58.28	57.48	57.74	3,396,621	-0.40(-0.69%)
Oct 31, 2016	58.04	58.17	57.55	58.14	3,424,019	+0.24(+0.42%)
Oct 28, 2016	57.82	58.15	57.44	57.90	2,500,388	-0.03(-0.05%)
Oct 27, 2016	59.04	59.15	57.72	57.93	2,405,509	-1.11(-1.87%)
Oct 26, 2016	58.63	59.48	58.57	59.04	2,194,219	+0.34(+0.59%)
Oct 25, 2016	58.61	58.88	58.16	58.69	1,890,907	-0.24(-0.41%)
Oct 24, 2016	59.25	59.44	58.70	58.94	2,267,416	-0.01(-0.02%)
Oct 21, 2016	58.75	58.96	58.36	58.94	1,936,182	-0.01(-0.02%)
Oct 20, 2016	59.01	59.50	58.80	58.95	2,197,495	+0.05(+0.08%)
Oct 19, 2016	60.06	60.06	58.60	58.91	3,247,164	-0.18(-0.30%)
Oct 18, 2016	60.12	60.34	59.07	59.08	2,433,770	-0.78(-1.30%)
Oct 17, 2016	60.15	60.48	59.76	59.86	2,315,636	-0.25(-0.42%)
Oct 14, 2016	60.38	60.57	60.00	60.12	1,749,625	-0.14(-0.23%)
Oct 13, 2016	60.08	60.27	59.55	60.26	2,153,328	-0.08(-0.14%)
Oct 12, 2016	59.43	60.39	59.36	60.34	2,303,495	+1.07(+1.80%)
Oct 11, 2016	59.64	59.65	59.07	59.27	2,091,577	-0.42(-0.70%)
Oct 10, 2016	60.13	60.42	59.58	59.69	1,961,355	-0.07(-0.12%)
Oct 07, 2016	60.13	60.70	59.46	59.76	2,092,388	-0.08(-0.14%)
Oct 06, 2016	59.73	60.00	59.34	59.85	1,890,364	-0.10(-0.17%)
Oct 05, 2016	59.73	60.80	59.73	59.95	2,493,584	+0.20(+0.34%)
Oct 04, 2016	59.63	60.14	59.52	59.74	1,718,253	+0.03(+0.05%)
Oct 03, 2016	59.47	60.10	59.26	59.72	2,249,145	-0.07(-0.11%)
Sep 30, 2016	59.38	59.99	59.07	59.78	2,193,746	+0.88(+1.50%)
Sep 29, 2016	58.95	59.46	58.75	58.90	2,129,888	-0.07(-0.13%)
Sep 28, 2016	59.96	59.97	58.79	58.97	2,316,560	-0.89(-1.49%)
Sep 27, 2016	59.17	60.06	59.17	59.86	2,363,939	+0.59(+0.99%)
Sep 26, 2016	59.61	59.74	59.02	59.28	1,896,011	-0.46(-0.78%)
Sep 23, 2016	59.11	60.08	59.11	59.74	1,951,634	+0.26(+0.44%)
Sep 22, 2016	59.11	59.76	59.04	59.48	2,240,653	+0.59(+0.99%)
Sep 21, 2016	59.00	59.00	58.11	58.90	2,461,171	+0.41(+0.70%)
Sep 20, 2016	58.14	58.58	57.99	58.49	2,820,570	+0.35(+0.61%)
Sep 19, 2016	57.71	58.40	57.58	58.14	2,515,736	+0.56(+0.97%)
Sep 16, 2016	57.47	57.66	57.00	57.58	3,156,479	-0.02(-0.03%)
Sep 15, 2016	56.80	57.73	56.56	57.60	1,985,876	+0.60(+1.06%)
Sep 14, 2016	56.87	57.28	56.75	56.99	2,046,736	+0.12(+0.21%)
Sep 13, 2016	57.09	57.64	56.54	56.87	2,591,823	-0.50(-0.87%)
Sep 12, 2016	56.58	57.45	56.52	57.37	2,413,679	+0.86(+1.53%)
Sep 09, 2016	57.83	58.03	56.50	56.51	3,249,376	-1.80(-3.09%)
Sep 08, 2016	58.24	58.57	58.06	58.31	2,240,326	-0.13(-0.22%)
Sep 07, 2016	57.74	58.60	57.74	58.44	2,402,277	+0.10(+0.18%)
Sep 06, 2016	58.14	58.34	57.48	58.34	2,539,831	+0.02(+0.03%)
Sep 02, 2016	58.15	58.32	58.32	58.32	1,416,123	+0.33(+0.56%)

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.