Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.154	6.163	6.059	6.122	4,524,318	-0.03(-0.53%)
Feb 27, 2006	6.107	6.159	6.066	6.154	3,624,866	+0.08(+1.32%)
Feb 24, 2006	6.055	6.074	5.875	6.074	6,550,482	+0.04(+0.64%)
Feb 23, 2006	6.105	6.137	6.031	6.035	5,182,625	-0.06(-0.96%)
Feb 22, 2006	5.891	6.152	5.867	6.094	8,249,125	+0.32(+5.54%)
Feb 21, 2006	5.921	5.921	5.741	5.774	3,412,755	-0.11(-1.84%)
Feb 17, 2006	5.981	5.992	5.873	5.882	2,695,698	-0.07(-1.20%)
Feb 16, 2006	5.962	5.975	5.888	5.953	3,884,450	+0.00(+0.00%)
Feb 15, 2006	5.858	5.984	5.826	5.953	3,811,595	+0.11(+1.81%)
Feb 14, 2006	5.882	5.919	5.798	5.847	5,109,409	-0.01(-0.22%)
Feb 13, 2006	5.873	5.912	5.806	5.860	5,148,152	-0.05(-0.84%)
Feb 10, 2006	5.860	5.936	5.850	5.910	7,144,395	-0.04(-0.73%)
Feb 09, 2006	5.921	6.018	5.873	5.953	5,591,665	+0.06(+1.03%)
Feb 08, 2006	5.914	5.936	5.860	5.893	3,026,660	-0.01(-0.18%)
Feb 07, 2006	5.852	5.923	5.837	5.904	4,430,563	+0.03(+0.59%)
Feb 06, 2006	5.865	5.919	5.824	5.869	6,841,980	-0.01(-0.11%)
Feb 03, 2006	5.962	6.027	5.850	5.875	6,952,661	-0.15(-2.48%)
Feb 02, 2006	6.111	6.202	5.897	6.025	18,316,572	-0.14(-2.31%)
Feb 01, 2006	6.115	6.200	6.107	6.167	7,240,472	+0.01(+0.11%)
Jan 31, 2006	6.249	6.249	6.115	6.161	10,654,380	-0.07(-1.11%)
Jan 30, 2006	6.360	6.425	6.221	6.230	4,154,247	-0.10(-1.64%)
Jan 27, 2006	6.260	6.466	6.256	6.334	6,605,600	+0.07(+1.17%)
Jan 26, 2006	6.321	6.373	6.191	6.260	5,928,909	+0.01(+0.10%)
Jan 25, 2006	6.262	6.351	6.193	6.254	5,320,341	-0.04(-0.69%)
Jan 24, 2006	6.163	6.329	6.163	6.297	11,883,716	+0.13(+2.03%)
Jan 23, 2006	6.275	6.345	6.157	6.172	6,135,035	-0.11(-1.76%)
Jan 20, 2006	6.483	6.565	6.234	6.282	7,750,026	-0.20(-3.07%)
Jan 19, 2006	6.409	6.548	6.377	6.481	3,764,276	+0.06(+1.01%)
Jan 18, 2006	6.457	6.680	5.871	6.416	7,145,917	-0.07(-1.07%)
Jan 17, 2006	6.543	6.615	6.401	6.485	6,381,045	-0.11(-1.64%)
Jan 13, 2006	6.621	6.686	6.569	6.593	5,272,689	+0.01(+0.10%)
Jan 12, 2006	6.572	6.710	6.564	6.587	4,689,836	+0.01(+0.16%)
Jan 11, 2006	6.554	6.630	6.418	6.576	6,755,964	+0.01(+0.16%)
Jan 10, 2006	6.470	6.565	6.470	6.565	5,290,855	+0.04(+0.60%)
Jan 09, 2006	6.308	6.548	6.308	6.526	8,802,228	+0.17(+2.65%)
Jan 06, 2006	6.373	6.377	6.243	6.358	8,486,110	+0.07(+1.10%)
Jan 05, 2006	6.470	6.489	6.221	6.288	9,107,747	-0.13(-2.02%)
Jan 04, 2006	6.383	6.522	6.323	6.418	12,790,906	+0.05(+0.85%)
Jan 03, 2006	6.215	6.412	6.102	6.364	10,734,581	+0.12(+1.87%)
Dec 30, 2005	6.249	6.336	6.232	6.247	2,544,830	-0.04(-0.65%)
Dec 29, 2005	6.236	6.347	6.195	6.288	4,748,845	+0.04(+0.62%)
Dec 28, 2005	6.228	6.332	6.221	6.249	3,536,575	+0.02(+0.31%)
Dec 27, 2005	6.381	6.429	6.224	6.230	4,201,331	-0.17(-2.70%)
Dec 23, 2005	6.394	6.427	6.364	6.403	3,395,727	+0.04(+0.65%)
Dec 22, 2005	6.198	6.386	6.178	6.362	6,740,291	+0.19(+3.01%)
Dec 21, 2005	6.202	6.286	6.124	6.176	3,335,839	-0.04(-0.59%)
Dec 20, 2005	6.174	6.228	6.083	6.213	3,028,418	+0.08(+1.27%)
Dec 19, 2005	6.161	6.241	6.096	6.135	6,114,162	+0.03(+0.42%)
Dec 16, 2005	6.159	6.202	6.096	6.109	9,921,358	+0.01(+0.11%)
Dec 15, 2005	6.215	6.226	6.022	6.102	3,192,988	-0.06(-1.05%)
Dec 14, 2005	6.051	6.273	6.051	6.167	7,307,373	+0.12(+1.93%)
Dec 13, 2005	5.904	6.085	5.850	6.051	6,862,995	+0.16(+2.75%)
Dec 12, 2005	5.936	5.958	5.875	5.888	5,134,959	-0.05(-0.80%)
Dec 09, 2005	5.910	5.968	5.839	5.936	4,723,837	+0.01(+0.15%)
Dec 08, 2005	5.999	6.057	5.871	5.927	4,008,431	-0.06(-0.98%)
Dec 07, 2005	5.973	6.022	5.919	5.986	3,853,955	+0.03(+0.58%)
Dec 06, 2005	6.057	6.085	5.942	5.951	5,437,962	-0.10(-1.71%)
Dec 05, 2005	5.992	6.074	5.975	6.055	7,218,203	+0.00(+0.04%)
Dec 02, 2005	5.919	6.128	5.901	6.053	7,356,548	+0.03(+0.57%)

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.