Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.020	6.033	5.919	5.945	6,296,001	-0.02(-0.25%)
Nov 29, 2005	5.884	6.014	5.858	5.960	7,682,199	+0.10(+1.73%)
Nov 28, 2005	5.824	5.934	5.783	5.858	8,792,976	+0.02(+0.41%)
Nov 25, 2005	5.770	5.850	5.694	5.834	2,795,148	+0.04(+0.67%)
Nov 23, 2005	5.679	5.808	5.679	5.796	4,296,515	+0.08(+1.32%)
Nov 22, 2005	5.657	5.728	5.612	5.720	7,914,915	+0.01(+0.15%)
Nov 21, 2005	5.543	5.718	5.508	5.711	7,272,197	+0.13(+2.32%)
Nov 18, 2005	5.685	5.705	5.510	5.582	7,314,955	-0.04(-0.69%)
Nov 17, 2005	5.413	5.620	5.413	5.620	7,232,816	+0.21(+3.83%)
Nov 16, 2005	5.437	5.480	5.404	5.413	9,633,792	-0.03(-0.60%)
Nov 15, 2005	5.556	5.644	5.409	5.445	10,875,220	-0.24(-4.15%)
Nov 14, 2005	5.638	5.692	5.620	5.681	5,352,635	+0.04(+0.77%)
Nov 11, 2005	5.616	5.674	5.594	5.638	4,222,929	+0.03(+0.54%)
Nov 10, 2005	5.534	5.623	5.469	5.607	7,229,055	+0.09(+1.61%)
Nov 09, 2005	5.476	5.547	5.380	5.519	4,134,059	+0.05(+0.91%)
Nov 08, 2005	5.486	5.566	5.439	5.469	4,135,341	-0.05(-0.86%)
Nov 07, 2005	5.577	5.627	5.512	5.517	7,908,068	-0.06(-1.09%)
Nov 04, 2005	5.620	5.640	5.523	5.577	8,067,614	-0.03(-0.46%)
Nov 03, 2005	5.692	5.955	5.588	5.603	23,159,080	-0.44(-7.26%)
Nov 02, 2005	5.826	6.066	5.826	6.042	7,857,210	+0.15(+2.53%)
Nov 01, 2005	5.847	5.921	5.776	5.893	11,484,857	+0.05(+0.81%)
Oct 31, 2005	5.579	5.874	5.579	5.845	12,082,967	+0.25(+4.48%)
Oct 28, 2005	5.437	5.607	5.437	5.594	7,870,676	+0.22(+4.02%)
Oct 27, 2005	5.566	5.588	5.378	5.378	10,449,064	-0.20(-3.57%)
Oct 26, 2005	5.670	5.709	5.562	5.577	5,548,074	-0.09(-1.60%)
Oct 25, 2005	5.746	5.752	5.577	5.668	4,828,324	-0.07(-1.21%)
Oct 24, 2005	5.616	5.737	5.577	5.737	5,829,016	+0.12(+2.16%)
Oct 21, 2005	5.562	5.666	5.512	5.616	12,445,376	+0.06(+1.01%)
Oct 20, 2005	5.674	5.752	5.553	5.560	8,018,782	-0.13(-2.21%)
Oct 19, 2005	5.510	5.698	5.473	5.685	6,097,966	+0.19(+3.38%)
Oct 18, 2005	5.519	5.551	5.458	5.499	7,566,735	-0.02(-0.31%)
Oct 17, 2005	5.577	5.577	5.482	5.517	6,301,265	-0.04(-0.70%)
Oct 14, 2005	5.495	5.582	5.480	5.556	7,880,363	+0.04(+0.78%)
Oct 13, 2005	5.482	5.545	5.443	5.512	7,435,860	+0.03(+0.55%)
Oct 12, 2005	5.545	5.588	5.361	5.482	7,558,385	-0.07(-1.21%)
Oct 11, 2005	5.618	5.633	5.530	5.549	8,025,888	-0.06(-1.12%)
Oct 10, 2005	5.582	5.668	5.547	5.612	9,922,172	+0.03(+0.54%)
Oct 07, 2005	5.385	5.620	5.374	5.582	18,568,676	+0.18(+3.36%)
Oct 06, 2005	5.339	5.573	5.318	5.400	23,418,390	+0.19(+3.74%)
Oct 05, 2005	5.188	5.281	5.160	5.205	10,115,840	+0.01(+0.17%)
Oct 04, 2005	5.188	5.316	5.188	5.197	5,190,540	+0.01(+0.13%)
Oct 03, 2005	5.246	5.298	5.175	5.190	10,540,622	+0.07(+1.31%)
Sep 30, 2005	4.946	5.132	4.946	5.123	8,261,041	+0.16(+3.22%)
Sep 29, 2005	4.885	4.963	4.829	4.963	8,621,809	+0.05(+1.10%)
Sep 28, 2005	5.082	5.102	4.883	4.909	9,159,415	-0.19(-3.65%)
Sep 27, 2005	5.095	5.136	5.067	5.095	4,207,247	-0.01(-0.13%)
Sep 26, 2005	5.002	5.151	5.002	5.102	11,956,038	+0.14(+2.88%)
Sep 23, 2005	4.959	5.065	4.950	4.959	8,908,533	-0.10(-2.05%)
Sep 22, 2005	5.063	5.138	4.961	5.063	13,369,452	+0.05(+0.99%)
Sep 21, 2005	4.957	5.091	4.916	5.013	10,529,774	+0.00(+0.09%)
Sep 20, 2005	5.132	5.177	4.952	5.009	9,247,040	-0.14(-2.81%)
Sep 19, 2005	5.231	5.251	5.128	5.153	11,189,441	-0.10(-1.81%)
Sep 16, 2005	5.253	5.296	5.236	5.249	9,120,723	-0.03(-0.57%)
Sep 15, 2005	5.285	5.294	5.259	5.279	7,216,394	+0.01(+0.25%)
Sep 14, 2005	5.275	5.296	5.264	5.266	6,743,779	-0.01(-0.20%)
Sep 13, 2005	5.313	5.322	5.270	5.277	5,814,148	-0.03(-0.65%)
Sep 12, 2005	5.337	5.357	5.305	5.311	3,553,094	-0.06(-1.09%)
Sep 09, 2005	5.348	5.385	5.344	5.370	3,943,417	+0.02(+0.44%)
Sep 08, 2005	5.365	5.404	5.339	5.346	4,312,368	-0.05(-0.96%)
Sep 07, 2005	5.404	5.404	5.333	5.398	5,449,725	+0.02(+0.36%)
Sep 06, 2005	5.307	5.415	5.290	5.378	4,661,164	+0.10(+1.80%)
Sep 02, 2005	5.272	5.344	5.216	5.283	6,117,150	+0.03(+0.66%)

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.