Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.83	29.49	28.54	28.81	5,670,931	-0.16(-0.54%)
May 30, 2013	29.28	29.44	28.95	28.97	0	-0.21(-0.71%)
May 29, 2013	29.44	29.57	29.03	29.18	3,193,643	-0.49(-1.66%)
May 28, 2013	29.67	29.77	29.50	29.67	2,835,954	+0.17(+0.59%)
May 24, 2013	29.26	29.64	28.82	29.50	0	+0.34(+1.17%)
May 23, 2013	29.23	29.31	28.81	29.16	3,116,893	-0.05(-0.18%)
May 22, 2013	29.70	29.78	29.03	29.21	0	-0.43(-1.47%)
May 21, 2013	29.23	29.72	29.09	29.64	3,250,221	+0.47(+1.61%)
May 20, 2013	29.14	29.34	28.95	29.17	0	-0.21(-0.72%)
May 17, 2013	29.20	29.42	29.08	29.38	0	+0.32(+1.09%)
May 16, 2013	29.48	29.62	28.97	29.07	4,574,081	-0.60(-2.01%)
May 15, 2013	29.51	29.67	29.21	29.66	0	+0.56(+1.94%)
May 13, 2013	29.49	29.49	29.04	29.10	0	-0.40(-1.37%)
May 10, 2013	29.54	29.62	29.21	29.50	0	+0.05(+0.18%)
May 09, 2013	29.56	29.84	29.30	29.45	0	-0.18(-0.60%)
May 08, 2013	29.72	29.79	29.41	29.63	0	-0.17(-0.56%)
May 07, 2013	29.32	29.79	29.17	29.79	0	+0.58(+1.99%)
May 06, 2013	29.46	29.54	29.02	29.21	0	-0.23(-0.77%)
May 03, 2013	29.25	29.53	28.97	29.44	0	+0.47(+1.61%)
May 02, 2013	29.12	29.24	28.78	28.97	0	-0.15(-0.51%)
May 01, 2013	29.55	29.62	29.04	29.12	0	-0.48(-1.63%)
Apr 30, 2013	29.53	29.62	29.29	29.60	0	+0.16(+0.53%)
Apr 29, 2013	29.23	29.56	29.21	29.44	4,091,220	+0.27(+0.92%)
Apr 26, 2013	29.10	29.24	29.01	29.17	2,973,610	+0.04(+0.14%)
Apr 25, 2013	28.65	29.20	28.57	29.13	4,045,805	+0.63(+2.22%)
Apr 24, 2013	28.52	28.88	28.41	28.50	0	-0.04(-0.13%)
Apr 23, 2013	28.54	28.82	28.27	28.54	4,465,178	+0.31(+1.11%)
Apr 22, 2013	28.22	28.33	27.91	28.22	2,991,512	+0.06(+0.22%)
Apr 19, 2013	27.99	28.26	27.97	28.16	4,007,488	+0.16(+0.56%)
Apr 18, 2013	28.35	28.35	27.79	28.00	4,672,222	-0.22(-0.76%)
Apr 17, 2013	28.36	28.60	28.06	28.22	4,147,428	-0.36(-1.27%)
Apr 16, 2013	28.38	28.61	28.26	28.58	4,313,178	+0.33(+1.16%)
Apr 15, 2013	28.43	28.89	28.18	28.26	5,525,092	-0.72(-2.47%)
Apr 12, 2013	28.68	29.03	28.40	28.97	5,835,542	+0.39(+1.36%)
Apr 11, 2013	28.23	29.12	28.21	28.58	14,719,523	+1.60(+5.92%)
Apr 10, 2013	26.74	26.99	26.71	26.99	4,044,245	+0.28(+1.05%)
Apr 09, 2013	26.54	26.87	26.25	26.71	4,504,729	+0.13(+0.49%)
Apr 08, 2013	26.49	26.60	26.40	26.58	4,182,912	+0.00(+0.00%)
Apr 05, 2013	26.52	26.69	26.41	26.58	4,337,155	-0.34(-1.27%)
Apr 04, 2013	26.60	27.02	26.57	26.92	4,577,378	+0.37(+1.38%)
Apr 03, 2013	26.63	26.95	26.36	26.55	5,282,007	-0.07(-0.25%)
Apr 02, 2013	26.88	26.94	26.56	26.62	5,300,335	-0.19(-0.70%)
Apr 01, 2013	27.10	27.15	26.74	26.80	5,825,004	-0.35(-1.30%)
Mar 28, 2013	26.93	27.18	26.73	27.16	7,095,079	+0.26(+0.95%)
Mar 27, 2013	26.38	27.00	26.36	26.90	4,331,990	+0.28(+1.04%)
Mar 26, 2013	26.62	26.87	26.52	26.62	5,570,237	+0.17(+0.66%)
Mar 25, 2013	26.50	26.68	26.37	26.45	7,050,679	-0.08(-0.29%)
Mar 22, 2013	25.91	26.70	25.80	26.53	5,899,863	+0.52(+1.98%)
Mar 21, 2013	25.20	26.16	24.89	26.01	10,057,136	+0.85(+3.36%)
Mar 20, 2013	25.03	25.20	24.83	25.16	4,559,436	+0.32(+1.28%)
Mar 19, 2013	25.07	25.13	24.67	24.85	6,505,155	-0.26(-1.03%)
Mar 18, 2013	24.89	25.20	24.83	25.11	5,838,290	-0.11(-0.43%)
Mar 15, 2013	24.93	25.43	24.93	25.21	6,303,852	+0.18(+0.73%)
Mar 14, 2013	24.86	25.22	24.80	25.03	4,731,387	+0.26(+1.05%)
Mar 13, 2013	25.13	25.22	24.69	24.77	7,549,712	-0.27(-1.09%)
Mar 12, 2013	25.17	25.31	24.97	25.04	3,081,384	-0.13(-0.50%)
Mar 11, 2013	25.09	25.34	25.03	25.17	4,471,247	-0.01(-0.04%)
Mar 08, 2013	24.98	25.45	24.86	25.18	9,442,288	+0.43(+1.76%)
Mar 07, 2013	26.71	26.71	24.58	24.74	22,276,204	-2.00(-7.49%)
Mar 06, 2013	26.54	26.76	26.43	26.75	5,430,230	+0.15(+0.57%)
Mar 05, 2013	26.42	26.70	26.28	26.59	4,235,767	+0.21(+0.78%)
Mar 04, 2013	25.85	26.42	25.76	26.39	5,787,290	+0.34(+1.32%)

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.