Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.908	5.908	5.703	5.720	5,531,768	-0.05(-0.86%)
Dec 30, 2003	5.733	5.798	5.720	5.770	3,715,365	+0.01(+0.11%)
Dec 29, 2003	5.759	5.804	5.722	5.763	4,573,825	+0.00(+0.04%)
Dec 26, 2003	5.679	5.793	5.670	5.761	1,360,857	+0.08(+1.45%)
Dec 24, 2003	5.707	5.761	5.646	5.679	1,233,633	-0.06(-1.05%)
Dec 23, 2003	5.757	5.865	5.601	5.739	4,428,629	-0.02(-0.38%)
Dec 22, 2003	5.707	5.770	5.642	5.761	5,283,694	+0.04(+0.72%)
Dec 19, 2003	5.869	5.912	5.646	5.720	8,936,335	+2.80(+95.89%)
Dec 18, 2003	2.897	2.921	2.879	2.920	5,815,980	+0.02(+0.60%)
Dec 17, 2003	2.837	2.909	2.816	2.903	6,629,026	+0.07(+2.46%)
Dec 16, 2003	2.820	2.863	2.757	2.833	7,614,799	+0.01(+0.21%)
Dec 15, 2003	2.934	2.956	2.812	2.827	7,267,127	-0.07(-2.46%)
Dec 12, 2003	2.919	2.942	2.878	2.898	5,044,243	-0.02(-0.65%)
Dec 11, 2003	2.845	2.931	2.828	2.917	6,027,674	+0.08(+2.70%)
Dec 10, 2003	2.853	2.867	2.810	2.840	8,633,194	-0.00(-0.17%)
Dec 09, 2003	2.878	2.891	2.842	2.845	5,522,062	-0.03(-1.13%)
Dec 08, 2003	2.864	2.891	2.845	2.878	7,308,992	+0.02(+0.66%)
Dec 05, 2003	2.906	2.899	2.856	2.859	3,935,188	-0.05(-1.64%)
Dec 04, 2003	2.929	2.946	2.837	2.906	12,013,456	+0.01(+0.50%)
Dec 03, 2003	2.951	2.964	2.892	2.892	9,402,266	-0.02(-0.78%)
Dec 02, 2003	3.004	3.009	2.909	2.915	9,558,421	-0.11(-3.61%)
Dec 01, 2003	2.973	3.034	2.969	3.024	6,873,140	+0.06(+2.14%)
Nov 28, 2003	2.985	2.988	2.950	2.960	1,452,257	-0.01(-0.24%)
Nov 26, 2003	2.974	2.974	2.918	2.967	4,817,180	-0.00(-0.13%)
Nov 25, 2003	2.954	2.985	2.943	2.971	6,387,207	+0.01(+0.20%)
Nov 24, 2003	2.911	2.965	2.904	2.965	7,113,026	+0.07(+2.52%)
Nov 21, 2003	2.842	2.914	2.844	2.892	6,429,072	+0.05(+1.77%)
Nov 20, 2003	2.797	2.859	2.777	2.842	9,067,815	+0.05(+1.92%)
Nov 19, 2003	2.816	2.819	2.779	2.789	7,738,729	-0.03(-1.09%)
Nov 18, 2003	2.781	2.921	2.777	2.819	12,962,156	-0.02(-0.82%)
Nov 17, 2003	2.853	2.875	2.799	2.843	6,448,279	-0.01(-0.27%)
Nov 14, 2003	2.916	2.974	2.829	2.850	5,467,068	-0.06(-2.04%)
Nov 13, 2003	2.929	2.931	2.865	2.910	8,352,803	-0.02(-0.72%)
Nov 12, 2003	2.895	2.938	2.891	2.931	5,053,116	+0.04(+1.27%)
Nov 11, 2003	2.868	2.921	2.860	2.894	5,594,191	+0.03(+0.89%)
Nov 10, 2003	2.875	2.898	2.848	2.869	6,537,034	-0.01(-0.19%)
Nov 07, 2003	2.909	2.959	2.870	2.874	6,134,813	-0.03(-1.06%)
Nov 06, 2003	2.812	2.978	2.810	2.905	21,503,486	+0.09(+3.13%)
Nov 05, 2003	2.799	2.831	2.762	2.817	7,842,537	+0.02(+0.66%)
Nov 04, 2003	2.810	2.838	2.792	2.798	6,514,884	-0.02(-0.80%)
Nov 03, 2003	2.712	2.840	2.708	2.821	9,069,897	+0.11(+4.19%)
Oct 31, 2003	2.723	2.744	2.679	2.708	6,257,679	-0.02(-0.60%)
Oct 30, 2003	2.744	2.777	2.712	2.724	7,750,951	-0.02(-0.75%)
Oct 29, 2003	2.799	2.832	2.737	2.744	15,828,017	-0.05(-1.78%)
Oct 28, 2003	2.762	2.812	2.756	2.794	9,070,702	+0.01(+0.23%)
Oct 27, 2003	2.778	2.819	2.770	2.788	4,490,918	+0.01(+0.37%)
Oct 24, 2003	2.767	2.781	2.725	2.777	7,433,052	-0.01(-0.23%)
Oct 23, 2003	2.762	2.804	2.726	2.784	13,256,258	+0.03(+1.02%)
Oct 22, 2003	2.788	2.794	2.749	2.756	12,637,300	-0.05(-1.66%)
Oct 21, 2003	2.866	2.880	2.798	2.802	10,819,755	-0.07(-2.50%)
Oct 20, 2003	2.804	2.885	2.797	2.874	11,598,208	+0.07(+2.43%)
Oct 17, 2003	2.871	2.895	2.805	2.806	3,895,386	-0.06(-2.17%)
Oct 16, 2003	2.846	2.871	2.832	2.868	2,694,560	+0.02(+0.78%)
Oct 15, 2003	2.907	2.907	2.819	2.846	6,018,848	-0.03(-1.20%)
Oct 14, 2003	2.834	2.889	2.820	2.880	4,390,673	+0.02(+0.70%)
Oct 13, 2003	2.810	2.864	2.802	2.860	4,693,454	+0.05(+1.79%)
Oct 10, 2003	2.843	2.848	2.806	2.810	4,266,992	-0.04(-1.37%)
Oct 09, 2003	2.779	2.872	2.779	2.849	14,996,707	+0.11(+4.09%)
Oct 08, 2003	2.740	2.748	2.699	2.737	6,455,403	+0.02(+0.80%)
Oct 07, 2003	2.683	2.750	2.662	2.716	7,408,775	+0.01(+0.50%)
Oct 06, 2003	2.704	2.720	2.685	2.702	4,930,675	-0.00(-0.14%)
Oct 03, 2003	2.662	2.713	2.656	2.706	5,047,453	+0.07(+2.81%)
Oct 02, 2003	2.599	2.648	2.574	2.632	5,774,003	+0.02(+0.95%)

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.