Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	25.68	25.71	25.36	25.43	12,520,594	-0.22(-0.86%)
Nov 29, 2012	25.64	25.79	25.48	25.65	5,363,607	+0.00(+0.00%)
Nov 28, 2012	25.43	25.68	25.19	25.65	4,994,208	+0.23(+0.91%)
Nov 27, 2012	25.58	25.70	25.27	25.42	7,994,236	+0.09(+0.37%)
Nov 26, 2012	24.91	25.34	24.87	25.33	6,688,508	+0.41(+1.66%)
Nov 23, 2012	24.95	24.97	24.73	24.91	2,271,525	+0.14(+0.58%)
Nov 21, 2012	24.72	24.92	24.66	24.77	4,003,055	+0.12(+0.49%)
Nov 20, 2012	24.74	24.87	24.30	24.65	5,018,500	-0.10(-0.41%)
Nov 19, 2012	24.11	24.78	24.08	24.75	7,581,413	+0.81(+3.37%)
Nov 16, 2012	24.05	24.25	23.80	23.95	8,549,895	-0.31(-1.29%)
Nov 15, 2012	23.99	24.35	23.28	24.26	11,455,326	-0.31(-1.26%)
Nov 14, 2012	25.31	25.38	24.53	24.57	5,155,244	-0.64(-2.55%)
Nov 13, 2012	24.57	25.41	24.53	25.21	8,394,940	+0.62(+2.52%)
Nov 12, 2012	24.62	24.71	24.49	24.59	4,148,199	-0.01(-0.05%)
Nov 09, 2012	24.69	24.83	24.43	24.61	5,047,379	-0.20(-0.81%)
Nov 08, 2012	24.99	25.25	24.75	24.81	3,987,998	-0.26(-1.05%)
Nov 07, 2012	25.32	25.58	25.04	25.07	3,665,583	-0.49(-1.90%)
Nov 06, 2012	25.73	25.79	25.46	25.56	4,544,707	-0.21(-0.83%)
Nov 05, 2012	25.40	25.82	25.26	25.77	4,370,406	+0.43(+1.69%)
Nov 02, 2012	25.62	25.78	25.26	25.34	8,188,727	-0.12(-0.46%)
Nov 01, 2012	26.63	26.63	25.00	25.46	15,256,650	-1.70(-6.27%)
Oct 31, 2012	27.09	27.25	26.77	27.16	3,639,821	+0.01(+0.05%)
Oct 26, 2012	27.14	27.15	27.15	27.15	9,577,821	+0.12(+0.45%)
Oct 25, 2012	27.28	27.44	26.77	27.03	5,030,546	-0.16(-0.57%)
Oct 24, 2012	27.45	27.47	27.06	27.18	4,370,895	-0.16(-0.57%)
Oct 23, 2012	26.60	27.45	26.47	27.34	5,829,305	-0.24(-0.86%)
Oct 19, 2012	27.91	27.94	27.42	27.57	5,775,897	-0.33(-1.18%)
Oct 18, 2012	27.63	28.06	27.55	27.90	4,941,144	+0.36(+1.31%)
Oct 17, 2012	28.09	28.15	27.32	27.54	4,822,054	-0.54(-1.94%)
Oct 16, 2012	27.54	28.19	27.54	28.09	5,274,978	+0.33(+1.20%)
Oct 15, 2012	27.51	27.80	27.49	27.75	3,272,940	+0.25(+0.89%)
Oct 12, 2012	27.74	27.79	27.44	27.51	7,351,220	-0.20(-0.71%)
Oct 11, 2012	28.81	28.84	27.70	27.70	5,787,724	-0.90(-3.13%)
Oct 10, 2012	28.41	28.86	28.40	28.60	2,994,804	+0.18(+0.63%)
Oct 09, 2012	28.96	29.21	28.41	28.42	4,338,140	-0.66(-2.28%)
Oct 08, 2012	29.32	29.52	29.03	29.09	3,163,735	-0.37(-1.26%)
Oct 05, 2012	29.40	29.69	29.27	29.45	4,447,356	+0.31(+1.07%)
Oct 04, 2012	29.81	29.88	28.83	29.14	9,732,777	-0.57(-1.93%)
Oct 03, 2012	29.49	29.80	29.44	29.72	4,527,206	+0.33(+1.12%)
Oct 02, 2012	29.73	29.78	29.20	29.39	3,469,298	-0.09(-0.31%)
Oct 01, 2012	28.76	29.54	28.69	29.48	5,774,955	+0.70(+2.42%)
Sep 28, 2012	28.39	28.83	27.86	28.78	6,587,212	-0.14(-0.49%)
Sep 27, 2012	28.88	29.05	28.63	28.92	3,137,425	+0.06(+0.21%)
Sep 26, 2012	28.80	28.98	28.72	28.86	3,830,399	+0.02(+0.06%)
Sep 25, 2012	29.47	29.47	28.84	28.85	3,975,852	-0.50(-1.70%)
Sep 24, 2012	29.09	29.61	29.09	29.34	4,170,849	-0.03(-0.09%)
Sep 21, 2012	29.92	29.92	29.36	29.37	4,642,561	-0.51(-1.72%)
Sep 20, 2012	29.27	29.94	29.14	29.88	4,631,794	+0.61(+2.07%)
Sep 19, 2012	29.35	29.41	28.95	29.28	5,679,046	-0.03(-0.10%)
Sep 18, 2012	29.98	30.00	29.27	29.31	3,958,972	-0.71(-2.35%)
Sep 17, 2012	30.19	30.23	29.92	30.01	2,985,111	-0.31(-1.01%)
Sep 14, 2012	30.30	30.35	29.97	30.32	5,390,967	+0.09(+0.29%)
Sep 13, 2012	29.83	30.30	29.72	30.23	3,910,886	+0.51(+1.73%)
Sep 12, 2012	29.65	29.90	29.58	29.72	3,843,154	+0.19(+0.63%)
Sep 11, 2012	29.70	29.82	29.49	29.53	3,513,276	-0.27(-0.91%)
Sep 10, 2012	30.25	30.26	29.76	29.80	5,249,023	-0.56(-1.83%)
Sep 07, 2012	30.93	31.01	30.22	30.36	3,773,334	-0.50(-1.62%)
Sep 06, 2012	30.65	30.91	30.54	30.86	3,631,468	+0.44(+1.44%)
Sep 05, 2012	30.89	31.05	30.40	30.42	4,063,054	-0.53(-1.73%)

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.