Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	2.276	2.311	2.254	2.291	9,775,658	-2.19(-48.89%)
Dec 26, 2002	4.431	4.571	4.419	4.482	5,332,850	+0.02(+0.53%)
Dec 24, 2002	4.480	4.480	4.414	4.458	3,923,771	-0.02(-0.48%)
Dec 23, 2002	4.837	4.858	4.394	4.480	24,686,172	-0.11(-2.36%)
Dec 20, 2002	4.837	4.858	4.577	4.588	52,597,592	-0.17(-3.65%)
Dec 19, 2002	4.809	4.864	4.705	4.762	11,363,300	-0.01(-0.25%)
Dec 18, 2002	4.804	4.817	4.719	4.774	6,011,021	-0.04(-0.79%)
Dec 17, 2002	4.864	4.939	4.812	4.812	9,888,532	-0.09(-1.83%)
Dec 16, 2002	4.830	4.939	4.788	4.902	13,012,006	+0.09(+1.86%)
Dec 13, 2002	4.827	4.889	4.789	4.812	10,986,744	-0.01(-0.16%)
Dec 12, 2002	4.808	4.864	4.767	4.819	9,551,760	+0.01(+0.27%)
Dec 11, 2002	4.715	4.810	4.689	4.807	8,617,308	+0.08(+1.76%)
Dec 10, 2002	4.723	4.844	4.677	4.723	10,563,928	-0.01(-0.11%)
Dec 09, 2002	4.795	4.808	4.740	4.729	5,937,930	-0.09(-1.88%)
Dec 06, 2002	4.821	4.847	4.762	4.819	8,473,902	-0.03(-0.62%)
Dec 05, 2002	4.887	4.945	4.788	4.850	12,863,049	-0.01(-0.12%)
Dec 04, 2002	4.897	4.897	4.736	4.856	19,678,068	-0.07(-1.50%)
Dec 03, 2002	4.959	4.972	4.839	4.930	9,424,082	-0.06(-1.21%)
Dec 02, 2002	5.040	5.106	4.889	4.990	14,329,490	-0.01(-0.18%)
Nov 29, 2002	5.039	5.048	4.986	4.999	3,156,780	-0.04(-0.79%)
Nov 27, 2002	4.872	5.045	4.853	5.039	9,975,501	+0.19(+3.83%)
Nov 26, 2002	4.934	4.935	4.840	4.853	11,462,296	-0.07(-1.36%)
Nov 25, 2002	4.907	4.961	4.876	4.920	10,472,333	-0.02(-0.39%)
Nov 22, 2002	4.874	4.995	4.810	4.939	10,347,431	+0.08(+1.67%)
Nov 21, 2002	4.803	4.901	4.788	4.858	7,735,593	+0.07(+1.44%)
Nov 20, 2002	4.642	4.802	4.637	4.789	7,221,182	+0.16(+3.36%)
Nov 19, 2002	4.731	4.731	4.502	4.634	9,116,916	-0.09(-1.83%)
Nov 18, 2002	4.859	4.939	4.681	4.720	8,879,140	-0.14(-2.85%)
Nov 15, 2002	4.750	4.864	4.701	4.858	12,808,462	+0.10(+2.21%)
Nov 14, 2002	4.689	4.817	4.689	4.754	6,455,117	+0.08(+1.66%)
Nov 13, 2002	4.604	4.689	4.496	4.676	7,911,381	+0.07(+1.57%)
Nov 12, 2002	4.517	4.662	4.508	4.603	7,290,572	+0.09(+1.96%)
Nov 11, 2002	4.652	4.652	4.469	4.515	4,802,710	-0.13(-2.82%)
Nov 08, 2002	4.615	4.685	4.567	4.645	6,509,703	+0.04(+0.96%)
Nov 07, 2002	4.756	4.756	4.574	4.601	12,162,673	-0.18(-3.86%)
Nov 06, 2002	4.764	4.845	4.708	4.786	8,707,978	+0.03(+0.66%)
Nov 05, 2002	4.666	4.792	4.628	4.755	6,709,546	+0.08(+1.64%)
Nov 04, 2002	4.800	4.822	4.678	4.678	7,148,091	-0.08(-1.77%)
Nov 01, 2002	4.540	4.777	4.500	4.762	7,063,898	+0.24(+5.28%)
Oct 31, 2002	4.528	4.634	4.486	4.523	7,121,260	-0.02(-0.33%)
Oct 30, 2002	4.650	4.663	4.487	4.538	1,017,071,808	-0.12(-2.58%)
Oct 29, 2002	4.571	4.691	4.488	4.658	13,135,020	-0.05(-1.15%)
Oct 28, 2002	4.865	4.917	4.695	4.713	12,815,863	-0.13(-2.70%)
Oct 25, 2002	4.756	4.859	4.720	4.843	10,135,560	+0.13(+2.68%)
Oct 24, 2002	4.756	4.829	4.687	4.717	9,379,376	-0.07(-1.56%)
Oct 23, 2002	4.729	4.799	4.656	4.791	8,838,782	+0.05(+0.96%)
Oct 22, 2002	4.685	4.832	4.664	4.746	13,777,146	+0.03(+0.71%)
Oct 21, 2002	4.635	4.718	4.553	4.713	12,051,649	+0.07(+1.42%)
Oct 18, 2002	4.513	4.650	4.495	4.647	12,636,375	+0.11(+2.53%)
Oct 17, 2002	4.394	4.568	4.388	4.532	9,249,247	+0.18(+4.17%)
Oct 16, 2002	4.410	4.493	4.335	4.350	8,047,283	-0.09(-1.97%)
Oct 15, 2002	4.321	4.464	4.321	4.438	24,067,298	+0.16(+3.63%)
Oct 14, 2002	4.277	4.383	4.224	4.282	8,099,196	-0.00(-0.08%)
Oct 11, 2002	4.137	4.329	4.137	4.286	8,979,986	+0.16(+3.93%)
Oct 10, 2002	3.840	4.261	3.772	4.123	25,672,436	+0.27(+6.98%)
Oct 09, 2002	3.918	3.934	3.799	3.854	12,347,712	-0.09(-2.33%)
Oct 08, 2002	3.752	3.990	3.727	3.946	12,197,155	+0.21(+5.71%)
Oct 07, 2002	3.734	3.808	3.611	3.733	9,732,173	-0.03(-0.75%)
Oct 04, 2002	3.718	3.768	3.638	3.761	9,815,441	+0.03(+0.81%)
Oct 03, 2002	3.827	3.859	3.706	3.731	8,687,623	-0.11(-2.92%)
Oct 02, 2002	3.809	3.992	3.790	3.844	12,570,685	+0.03(+0.88%)

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.