Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.922	7.026	6.822	6.928	7,734,667	-0.03(-0.37%)
Feb 26, 2004	6.933	6.980	6.889	6.954	4,919,748	+0.02(+0.31%)
Feb 25, 2004	6.779	6.987	6.760	6.933	5,814,879	+0.12(+1.71%)
Feb 24, 2004	6.701	6.898	6.665	6.816	6,764,133	+0.16(+2.37%)
Feb 23, 2004	6.600	6.749	6.600	6.658	6,654,034	+0.03(+0.42%)
Feb 20, 2004	6.567	6.701	6.435	6.630	6,309,860	+0.06(+0.89%)
Feb 19, 2004	6.788	6.853	6.572	6.572	3,846,054	-0.17(-2.56%)
Feb 18, 2004	6.641	6.781	6.641	6.744	5,173,253	+0.03(+0.45%)
Feb 17, 2004	6.559	6.738	6.532	6.714	3,150,304	+0.21(+3.19%)
Feb 13, 2004	6.643	6.701	6.440	6.507	5,938,393	-0.16(-2.34%)
Feb 12, 2004	6.617	6.701	6.593	6.662	4,401,174	-0.01(-0.10%)
Feb 11, 2004	6.608	6.682	6.474	6.669	5,817,192	+0.06(+0.92%)
Feb 10, 2004	6.565	6.634	6.485	6.608	3,932,560	+0.03(+0.46%)
Feb 09, 2004	6.548	6.621	6.431	6.578	5,913,875	+0.05(+0.73%)
Feb 06, 2004	6.338	6.572	6.280	6.530	8,153,320	+0.25(+3.99%)
Feb 05, 2004	6.191	6.375	6.191	6.280	6,490,737	+0.20(+3.34%)
Feb 04, 2004	6.053	6.152	6.007	6.077	5,492,909	-0.03(-0.53%)
Feb 03, 2004	6.094	6.208	6.053	6.109	3,423,700	-0.01(-0.21%)
Feb 02, 2004	6.215	6.319	6.096	6.122	6,704,458	+0.10(+1.69%)
Jan 30, 2004	6.014	6.066	5.912	6.020	3,040,668	+0.03(+0.54%)
Jan 29, 2004	5.845	6.016	5.821	5.988	4,672,720	+0.19(+3.32%)
Jan 28, 2004	6.010	6.016	5.772	5.796	5,487,821	-0.13(-2.22%)
Jan 27, 2004	5.990	6.077	5.912	5.927	4,338,260	-0.13(-2.07%)
Jan 26, 2004	6.055	6.118	5.923	6.053	5,479,031	-0.00(-0.07%)
Jan 23, 2004	6.079	6.213	5.954	6.057	3,505,118	-0.08(-1.27%)
Jan 22, 2004	6.131	6.226	6.096	6.135	3,560,630	-0.02(-0.28%)
Jan 21, 2004	6.014	6.195	5.990	6.152	4,392,847	+0.07(+1.21%)
Jan 20, 2004	6.159	6.193	5.990	6.079	5,269,936	-0.09(-1.51%)
Jan 16, 2004	6.152	6.253	6.113	6.172	5,174,641	-0.05(-0.83%)
Jan 15, 2004	6.105	6.250	6.102	6.224	5,231,545	+0.07(+1.12%)
Jan 14, 2004	6.139	6.204	6.074	6.154	5,980,397	+0.09(+1.50%)
Jan 13, 2004	5.979	6.109	5.966	6.064	7,712,925	+0.03(+0.43%)
Jan 12, 2004	6.098	6.098	5.964	6.038	4,363,500	-0.04(-0.64%)
Jan 09, 2004	5.951	6.182	5.951	6.077	4,645,764	+0.01(+0.21%)
Jan 08, 2004	6.260	6.260	6.018	6.064	6,324,543	+0.08(+1.26%)
Jan 07, 2004	5.904	6.001	5.852	5.988	4,780,792	+0.07(+1.17%)
Jan 06, 2004	5.778	5.938	5.767	5.919	3,317,765	+0.07(+1.18%)
Jan 05, 2004	5.681	5.886	5.642	5.850	5,330,537	+0.20(+3.56%)
Jan 02, 2004	5.778	5.819	5.636	5.649	3,277,056	-0.07(-1.25%)
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%)

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.