Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	22.53	22.57	22.16	22.49	4,859,774	+0.05(+0.24%)
Jan 30, 2012	22.50	22.57	22.24	22.44	5,072,334	-0.17(-0.76%)
Jan 27, 2012	22.84	22.92	22.50	22.61	5,252,641	-0.24(-1.05%)
Jan 26, 2012	23.33	23.33	22.80	22.85	6,031,744	-0.33(-1.43%)
Jan 25, 2012	22.94	23.22	22.89	23.18	4,069,052	+0.16(+0.69%)
Jan 24, 2012	22.82	23.06	22.82	23.02	4,808,336	+0.14(+0.60%)
Jan 23, 2012	22.85	22.91	22.64	22.88	3,339,801	+0.08(+0.35%)
Jan 20, 2012	22.58	22.85	22.56	22.80	5,338,944	+0.18(+0.78%)
Jan 19, 2012	22.85	22.90	22.30	22.63	7,326,618	-0.16(-0.70%)
Jan 18, 2012	22.84	22.96	22.69	22.79	4,400,011	-0.08(-0.33%)
Jan 17, 2012	22.84	23.04	22.73	22.86	4,146,611	+0.23(+1.00%)
Jan 13, 2012	22.56	22.79	22.50	22.64	3,378,747	+0.00(+0.00%)
Jan 12, 2012	22.49	22.68	22.45	22.64	4,110,240	+0.20(+0.89%)
Jan 11, 2012	22.29	22.48	22.23	22.44	3,725,697	+0.17(+0.78%)
Jan 10, 2012	22.47	22.48	22.13	22.27	5,969,508	-0.03(-0.14%)
Jan 09, 2012	22.50	22.50	22.21	22.30	5,403,541	-0.16(-0.71%)
Jan 06, 2012	22.34	22.54	22.18	22.46	5,504,071	+0.14(+0.63%)
Jan 05, 2012	21.26	22.39	21.13	22.31	11,360,979	+1.24(+5.88%)
Jan 04, 2012	20.93	21.41	20.82	21.07	6,342,027	+0.04(+0.19%)
Dec 30, 2011	21.49	21.48	21.02	21.03	5,269,694	-0.46(-2.12%)
Dec 29, 2011	21.48	21.62	21.29	21.49	2,543,661	+0.04(+0.16%)
Dec 28, 2011	21.74	21.74	21.33	21.46	2,349,796	-0.22(-1.00%)
Dec 27, 2011	21.35	21.75	21.28	21.67	2,382,705	+0.32(+1.51%)
Dec 23, 2011	21.13	21.35	21.05	21.35	1,797,399	+0.19(+0.90%)
Dec 21, 2011	21.20	21.31	20.94	21.16	3,197,568	-0.02(-0.10%)
Dec 20, 2011	20.81	21.23	20.79	21.18	4,509,240	+0.71(+3.48%)
Dec 19, 2011	20.95	21.20	20.42	20.47	4,079,401	-0.33(-1.60%)
Dec 16, 2011	20.69	21.03	20.49	20.80	7,678,609	+0.26(+1.27%)
Dec 15, 2011	20.70	20.76	20.50	20.54	30,511,804	-0.00(-0.01%)
Dec 14, 2011	20.49	20.63	20.36	20.54	3,935,758	-0.02(-0.08%)
Dec 13, 2011	20.86	21.07	20.50	20.56	5,130,187	-0.13(-0.64%)
Dec 12, 2011	20.61	20.72	20.47	20.69	3,256,754	-0.02(-0.09%)
Dec 09, 2011	20.50	20.72	20.44	20.71	3,161,322	+0.28(+1.38%)
Dec 08, 2011	20.52	20.62	20.37	20.43	3,234,280	-0.17(-0.84%)
Dec 07, 2011	20.56	20.69	20.38	20.60	3,018,854	+0.02(+0.11%)
Dec 06, 2011	20.68	20.68	20.38	20.58	3,667,684	-0.07(-0.35%)
Dec 05, 2011	20.74	20.75	20.54	20.65	4,269,248	+0.20(+0.97%)
Dec 02, 2011	20.61	20.62	20.42	20.45	4,194,388	+0.03(+0.15%)
Dec 01, 2011	19.76	20.53	19.73	20.42	7,511,984	+0.71(+3.58%)
Nov 30, 2011	20.18	20.23	19.52	19.71	9,069,340	-0.07(-0.35%)
Nov 29, 2011	19.46	19.80	19.36	19.78	4,941,903	+0.42(+2.16%)
Nov 28, 2011	19.27	19.61	19.24	19.36	3,732,146	+0.46(+2.43%)
Nov 25, 2011	18.70	19.01	18.58	18.90	2,950,027	+0.07(+0.36%)
Nov 23, 2011	18.95	19.15	18.80	18.84	3,522,370	-0.24(-1.24%)
Nov 22, 2011	19.19	19.22	18.98	19.07	3,211,530	-0.11(-0.58%)
Nov 21, 2011	18.82	19.27	18.81	19.18	5,311,931	+0.18(+0.94%)
Nov 18, 2011	19.18	19.25	18.66	19.00	8,644,739	-0.19(-0.98%)
Nov 17, 2011	19.26	19.41	18.85	19.19	6,709,892	-0.21(-1.07%)
Nov 16, 2011	19.63	19.66	19.29	19.40	4,088,639	-0.43(-2.19%)
Nov 15, 2011	19.54	19.94	19.52	19.83	3,172,143	+0.19(+0.98%)
Nov 14, 2011	19.83	19.83	19.59	19.64	2,495,207	-0.17(-0.87%)
Nov 11, 2011	19.59	19.89	19.42	19.81	4,615,743	+0.38(+1.93%)
Nov 10, 2011	19.33	19.49	19.12	19.44	3,316,188	+0.32(+1.67%)
Nov 09, 2011	19.63	19.74	19.05	19.12	4,060,675	-0.82(-4.10%)
Nov 08, 2011	19.86	20.02	19.60	19.93	2,776,856	+0.15(+0.78%)
Nov 07, 2011	19.68	19.81	19.47	19.78	2,456,346	+0.05(+0.23%)
Nov 04, 2011	19.66	19.82	19.46	19.73	2,896,566	+0.05(+0.25%)
Nov 03, 2011	19.24	19.78	18.91	19.68	7,386,424	+0.56(+2.96%)
Nov 02, 2011	19.36	19.36	19.00	19.12	4,704,435	-0.09(-0.45%)

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.