Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	47.77	48.46	47.19	48.27	9,621,828	+3.08(+6.82%)
Feb 26, 2015	44.79	45.48	44.73	45.18	3,457,552	+0.27(+0.60%)
Feb 25, 2015	44.24	45.02	44.18	44.91	5,492,029	+0.18(+0.40%)
Feb 24, 2015	45.16	45.59	44.70	44.73	3,245,533	-0.35(-0.77%)
Feb 23, 2015	44.76	45.10	44.57	45.08	2,809,030	+0.42(+0.93%)
Feb 20, 2015	44.31	44.70	44.02	44.67	2,260,414	+0.46(+1.03%)
Feb 19, 2015	44.10	44.40	43.81	44.21	1,807,787	+0.10(+0.23%)
Feb 18, 2015	44.20	44.34	43.74	44.11	1,610,427	-0.07(-0.15%)
Feb 17, 2015	43.66	44.37	43.63	44.18	2,511,020	+0.31(+0.70%)
Feb 13, 2015	43.64	43.87	43.87	43.87	3,271,711	+0.23(+0.53%)
Feb 12, 2015	43.34	43.67	43.09	43.64	1,811,445	+0.39(+0.90%)
Feb 11, 2015	43.64	43.87	43.19	43.25	1,612,677	-0.24(-0.55%)
Feb 10, 2015	43.51	43.65	43.26	43.49	1,533,782	+0.33(+0.76%)
Feb 09, 2015	43.11	43.43	42.89	43.16	1,506,644	-0.16(-0.38%)
Feb 06, 2015	43.51	43.62	43.16	43.33	1,771,476	+0.02(+0.05%)
Feb 05, 2015	43.05	43.72	43.01	43.30	2,240,666	+0.09(+0.20%)
Feb 04, 2015	42.81	43.50	42.78	43.22	3,625,393	+0.07(+0.16%)
Feb 03, 2015	42.14	43.16	41.94	43.15	2,982,038	+1.25(+2.98%)
Feb 02, 2015	41.97	42.03	40.80	41.90	2,812,369	+0.06(+0.15%)
Jan 30, 2015	42.62	42.84	41.64	41.83	6,762,463	-0.88(-2.05%)
Jan 29, 2015	42.67	43.16	42.35	42.71	3,177,828	-0.01(-0.03%)
Jan 28, 2015	43.28	43.79	42.70	42.72	2,300,082	-0.31(-0.71%)
Jan 27, 2015	42.32	43.21	41.97	43.03	3,212,972	-0.41(-0.94%)
Jan 26, 2015	43.17	43.51	42.90	43.44	1,982,145	+0.26(+0.60%)
Jan 23, 2015	43.11	43.41	42.88	43.18	2,319,093	+0.19(+0.43%)
Jan 22, 2015	42.05	43.23	41.75	42.99	3,508,616	+0.95(+2.26%)
Jan 21, 2015	41.84	42.13	41.57	42.04	2,752,337	+0.17(+0.40%)
Jan 20, 2015	42.48	42.56	41.54	41.88	3,152,540	-0.50(-1.18%)
Jan 16, 2015	41.42	42.43	40.94	42.38	4,493,175	+0.80(+1.93%)
Jan 15, 2015	41.97	42.80	41.54	41.57	3,765,186	-0.68(-1.61%)
Jan 14, 2015	41.88	42.57	41.68	42.25	4,905,957	-1.02(-2.35%)
Jan 13, 2015	44.16	44.60	43.08	43.27	3,326,692	-0.44(-1.01%)
Jan 12, 2015	43.54	43.84	43.34	43.71	2,293,972	+0.29(+0.66%)
Jan 09, 2015	44.26	44.26	43.23	43.43	3,308,571	-0.79(-1.79%)
Jan 08, 2015	43.75	44.23	43.59	44.22	3,650,012	+0.58(+1.33%)
Jan 07, 2015	43.00	43.65	42.92	43.64	2,855,793	+0.84(+1.96%)
Jan 06, 2015	42.82	43.37	42.37	42.80	3,861,570	+0.08(+0.19%)
Jan 05, 2015	42.76	42.99	42.60	42.72	3,346,846	-0.03(-0.07%)
Jan 02, 2015	43.26	43.48	42.48	42.76	1,990,219	-0.24(-0.56%)
Dec 31, 2014	43.07	43.00	43.00	43.00	5,507,366	+0.15(+0.36%)
Dec 30, 2014	42.63	43.02	42.47	42.84	1,799,171	-0.08(-0.19%)
Dec 29, 2014	42.44	43.19	42.44	42.92	1,869,617	+0.31(+0.74%)
Dec 26, 2014	42.51	42.82	42.40	42.61	1,105,456	+0.31(+0.74%)
Dec 24, 2014	42.71	42.29	42.29	42.29	2,226,447	-0.27(-0.64%)
Dec 23, 2014	43.11	43.14	42.53	42.57	2,026,143	+0.07(+0.17%)
Dec 22, 2014	41.75	42.53	41.41	42.50	2,419,330	+0.98(+2.35%)
Dec 19, 2014	42.25	42.55	41.38	41.52	5,308,851	-0.77(-1.82%)
Dec 18, 2014	42.02	42.29	41.43	42.29	3,103,822	+0.88(+2.14%)
Dec 17, 2014	41.09	41.46	40.67	41.41	3,919,090	+0.36(+0.89%)
Dec 16, 2014	41.92	42.31	41.04	41.04	3,522,223	-0.95(-2.26%)
Dec 15, 2014	41.71	42.13	41.38	41.99	3,142,348	+0.67(+1.62%)
Dec 12, 2014	41.06	41.89	41.06	41.32	2,901,547	-0.11(-0.26%)
Dec 11, 2014	41.52	42.00	40.73	41.43	2,694,124	+0.69(+1.70%)
Dec 10, 2014	40.94	41.45	40.61	40.73	2,052,505	-0.26(-0.62%)
Dec 09, 2014	40.78	41.14	40.57	40.99	2,130,700	-0.16(-0.39%)
Dec 08, 2014	41.15	41.56	41.04	41.15	1,586,201	-0.13(-0.31%)
Dec 05, 2014	41.60	41.79	41.27	41.28	2,100,715	-0.16(-0.40%)
Dec 04, 2014	41.31	41.61	41.18	41.44	2,415,682	+0.09(+0.22%)
Dec 03, 2014	40.72	41.45	40.64	41.35	2,562,298	+0.26(+0.63%)
Dec 02, 2014	41.17	41.41	40.65	41.09	2,701,060	+0.05(+0.13%)

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.