Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.021	5.062	4.972	5.004	6,147,780	-0.03(-0.52%)
Jul 29, 2004	4.970	5.078	4.939	5.030	7,491,233	+0.10(+2.11%)
Jul 28, 2004	5.082	5.088	4.905	4.926	11,131,141	-0.12(-2.40%)
Jul 27, 2004	4.931	5.091	4.911	5.047	8,449,323	+0.14(+2.82%)
Jul 26, 2004	4.887	4.965	4.868	4.909	4,127,048	+0.03(+0.62%)
Jul 23, 2004	4.915	4.950	4.868	4.879	5,069,409	-0.04(-0.88%)
Jul 22, 2004	4.900	4.952	4.825	4.922	5,689,784	+0.03(+0.71%)
Jul 21, 2004	4.993	5.032	4.885	4.887	5,526,479	-0.14(-2.71%)
Jul 20, 2004	4.970	5.080	4.915	5.024	8,988,277	+0.10(+2.02%)
Jul 19, 2004	5.015	5.015	4.885	4.924	4,310,709	-0.00(-0.04%)
Jul 16, 2004	5.123	5.132	4.846	4.926	17,179,458	-0.22(-4.36%)
Jul 15, 2004	5.149	5.248	5.088	5.151	5,736,509	-0.04(-0.75%)
Jul 14, 2004	5.380	5.408	5.093	5.190	12,743,378	-0.21(-3.88%)
Jul 13, 2004	5.320	5.432	5.270	5.400	7,196,081	+0.13(+2.55%)
Jul 12, 2004	5.298	5.307	5.186	5.266	4,413,411	-0.01(-0.16%)
Jul 09, 2004	5.242	5.292	5.142	5.274	6,951,816	+0.00(+0.00%)
Jul 08, 2004	5.213	5.285	5.073	5.274	17,888,194	-0.27(-4.80%)
Jul 07, 2004	5.586	5.624	5.512	5.540	8,297,583	-0.03(-0.47%)
Jul 06, 2004	5.655	5.715	5.566	5.566	6,615,953	-0.05(-0.89%)
Jul 02, 2004	5.793	5.810	5.577	5.616	8,356,336	-0.16(-2.84%)
Jul 01, 2004	5.856	5.856	5.687	5.780	7,561,552	-0.00(-0.07%)
Jun 30, 2004	5.843	5.856	5.782	5.784	11,216,726	-0.08(-1.40%)
Jun 29, 2004	5.992	5.996	5.758	5.867	7,818,307	-0.14(-2.34%)
Jun 28, 2004	6.091	6.094	5.988	6.007	5,352,996	-0.04(-0.68%)
Jun 25, 2004	6.020	6.100	5.990	6.048	5,011,581	+0.05(+0.79%)
Jun 24, 2004	5.934	6.020	5.910	6.001	4,493,907	+0.08(+1.39%)
Jun 23, 2004	5.832	5.921	5.825	5.918	2,979,283	+0.06(+1.07%)
Jun 22, 2004	5.905	5.944	5.793	5.856	5,400,183	-0.02(-0.37%)
Jun 21, 2004	5.797	5.923	5.767	5.877	4,764,078	+0.06(+1.00%)
Jun 18, 2004	5.791	5.985	5.739	5.819	7,048,042	-0.03(-0.52%)
Jun 17, 2004	5.739	5.886	5.730	5.849	7,406,573	+0.09(+1.54%)
Jun 16, 2004	5.694	5.787	5.676	5.761	3,677,842	+0.01(+0.11%)
Jun 15, 2004	5.698	5.771	5.698	5.754	7,641,123	+0.11(+1.95%)
Jun 14, 2004	5.653	5.679	5.579	5.644	7,138,715	-0.03(-0.46%)
Jun 10, 2004	5.566	5.700	5.566	5.670	8,521,492	+0.15(+2.78%)
Jun 09, 2004	5.514	5.564	5.469	5.516	4,722,442	+0.00(+0.00%)
Jun 08, 2004	5.495	5.551	5.456	5.516	6,174,149	+0.01(+0.12%)
Jun 07, 2004	5.404	5.547	5.404	5.510	9,779,823	+0.12(+2.25%)
Jun 04, 2004	5.495	5.557	5.389	5.389	7,289,993	-0.01(-0.16%)
Jun 03, 2004	5.467	5.495	5.363	5.397	7,992,715	-0.08(-1.50%)
Jun 02, 2004	5.577	5.588	5.441	5.480	5,687,009	-0.05(-0.86%)
Jun 01, 2004	5.620	5.674	5.430	5.527	11,232,918	-0.13(-2.37%)
May 28, 2004	5.624	5.661	5.516	5.661	13,373,931	+0.10(+1.83%)
May 27, 2004	5.564	5.594	5.449	5.560	6,803,315	+0.05(+0.86%)
May 26, 2004	5.493	5.547	5.458	5.512	5,072,184	-0.01(-0.20%)
May 25, 2004	5.465	5.523	5.393	5.523	6,305,996	+0.08(+1.43%)
May 24, 2004	5.419	5.480	5.330	5.445	7,979,299	+0.07(+1.33%)
May 21, 2004	5.292	5.417	5.274	5.374	6,979,111	+0.07(+1.30%)
May 20, 2004	5.296	5.356	5.164	5.305	20,304,930	+0.01(+0.16%)
May 19, 2004	5.129	5.512	5.028	5.296	49,455,188	-0.25(-4.48%)
May 18, 2004	5.644	5.720	5.529	5.544	10,654,178	-0.09(-1.57%)
May 17, 2004	5.674	5.735	5.588	5.633	9,417,128	-0.12(-2.03%)
May 14, 2004	5.858	5.901	5.728	5.750	15,112,001	-0.10(-1.74%)
May 13, 2004	5.819	5.905	5.761	5.851	5,916,932	-0.02(-0.29%)
May 12, 2004	5.877	5.912	5.728	5.869	10,588,486	-0.02(-0.37%)
May 11, 2004	5.988	6.003	5.858	5.890	12,575,446	-0.03(-0.58%)
May 10, 2004	5.981	6.048	5.875	5.925	14,599,879	-0.09(-1.51%)
May 07, 2004	6.057	6.137	6.015	6.016	13,511,793	-0.11(-1.76%)
May 06, 2004	6.158	6.355	5.998	6.124	32,186,906	-0.57(-8.58%)
May 05, 2004	6.647	6.761	6.586	6.699	2,859,464	+0.03(+0.45%)
May 04, 2004	6.612	6.770	6.597	6.669	3,175,898	+0.02(+0.33%)

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.