Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.369	5.488	5.363	5.380	4,594,449	-0.00(-0.08%)
Jul 28, 2006	5.346	5.447	5.320	5.385	4,640,133	+0.09(+1.67%)
Jul 27, 2006	5.514	5.527	5.296	5.296	4,286,042	-0.17(-3.09%)
Jul 26, 2006	5.506	5.540	5.462	5.465	3,624,821	-0.08(-1.37%)
Jul 25, 2006	5.402	5.557	5.361	5.540	3,665,481	+0.14(+2.52%)
Jul 24, 2006	5.287	5.458	5.309	5.404	4,291,538	+0.12(+2.21%)
Jul 21, 2006	5.309	5.367	5.263	5.287	4,108,668	-0.05(-0.97%)
Jul 20, 2006	5.445	5.482	5.337	5.339	2,370,038	-0.13(-2.45%)
Jul 19, 2006	5.408	5.519	5.400	5.473	4,287,421	+0.07(+1.36%)
Jul 18, 2006	5.475	5.480	5.328	5.400	4,847,110	-0.08(-1.42%)
Jul 17, 2006	5.333	5.497	5.322	5.477	3,937,183	+0.17(+3.26%)
Jul 14, 2006	5.423	5.454	5.305	5.305	5,325,086	-0.14(-2.58%)
Jul 13, 2006	5.527	5.577	5.430	5.445	4,713,602	-0.10(-1.79%)
Jul 12, 2006	5.648	5.670	5.527	5.544	4,959,462	-0.13(-2.21%)
Jul 11, 2006	5.547	5.670	5.490	5.670	6,794,044	+0.10(+1.82%)
Jul 10, 2006	5.564	5.607	5.521	5.568	3,420,319	+0.03(+0.47%)
Jul 07, 2006	5.592	5.612	5.521	5.542	4,998,345	-0.07(-1.31%)
Jul 06, 2006	5.808	5.877	5.484	5.616	17,897,900	-0.16(-2.73%)
Jul 05, 2006	5.985	6.027	5.746	5.774	7,668,626	-0.22(-3.68%)
Jul 03, 2006	6.057	6.119	5.942	5.994	3,691,573	-0.07(-1.14%)
Jun 30, 2006	6.165	6.215	6.063	6.063	5,634,163	-0.06(-0.92%)
Jun 29, 2006	5.977	6.119	5.918	6.119	4,638,708	+0.20(+3.32%)
Jun 28, 2006	5.882	5.942	5.841	5.923	3,543,983	+0.06(+1.03%)
Jun 27, 2006	5.985	5.985	5.845	5.862	3,231,075	-0.10(-1.63%)
Jun 26, 2006	5.884	5.998	5.880	5.960	2,134,074	+0.07(+1.25%)
Jun 23, 2006	5.867	5.942	5.851	5.886	2,118,261	-0.02(-0.37%)
Jun 22, 2006	5.921	5.985	5.869	5.908	3,585,956	-0.03(-0.58%)
Jun 21, 2006	5.856	5.985	5.830	5.942	4,164,044	+0.11(+1.81%)
Jun 20, 2006	5.823	5.890	5.815	5.836	2,618,711	+0.01(+0.15%)
Jun 19, 2006	5.899	5.944	5.802	5.828	5,104,008	-0.07(-1.25%)
Jun 16, 2006	5.966	6.020	5.882	5.901	7,222,196	-0.05(-0.91%)
Jun 15, 2006	5.841	5.998	5.815	5.955	4,840,304	+0.13(+2.26%)
Jun 14, 2006	5.828	5.841	5.756	5.823	5,742,347	+0.04(+0.63%)
Jun 13, 2006	5.780	5.880	5.765	5.787	6,344,135	-0.01(-0.19%)
Jun 12, 2006	5.854	5.957	5.789	5.797	9,592,554	-0.06(-1.03%)
Jun 09, 2006	5.845	5.916	5.823	5.858	6,095,948	+0.03(+0.56%)
Jun 08, 2006	5.802	5.847	5.663	5.825	9,381,876	-0.01(-0.19%)
Jun 07, 2006	5.966	5.966	5.832	5.836	7,991,114	-0.14(-2.39%)
Jun 06, 2006	5.972	6.018	5.830	5.979	4,975,242	+0.00(+0.04%)
Jun 05, 2006	6.109	6.124	5.975	5.977	3,962,443	-0.16(-2.57%)
Jun 02, 2006	6.215	6.243	6.055	6.135	3,419,713	-0.08(-1.22%)
Jun 01, 2006	6.074	6.234	6.052	6.210	7,269,855	+0.10(+1.70%)
May 31, 2006	5.929	6.148	5.912	6.106	7,020,687	+0.16(+2.65%)
May 30, 2006	6.027	6.035	5.895	5.949	4,030,897	-0.08(-1.29%)
May 26, 2006	6.024	6.042	5.951	6.027	4,451,152	-0.01(-0.18%)
May 25, 2006	5.888	6.044	5.834	6.037	9,758,478	-0.02(-0.39%)
May 24, 2006	6.039	6.081	5.903	6.061	10,977,666	+0.02(+0.36%)
May 23, 2006	6.081	6.130	6.035	6.039	7,776,231	-0.03(-0.43%)
May 22, 2006	5.940	6.114	5.838	6.065	7,564,994	+0.10(+1.70%)
May 19, 2006	5.949	6.035	5.936	5.964	7,372,085	+0.01(+0.18%)
May 18, 2006	6.007	6.037	5.949	5.953	6,266,003	-0.02(-0.40%)
May 17, 2006	6.081	6.163	5.942	5.977	14,961,441	-0.29(-4.62%)
May 16, 2006	6.197	6.266	6.161	6.266	5,043,918	+0.03(+0.45%)
May 15, 2006	6.148	6.277	6.117	6.238	6,394,912	+0.08(+1.23%)
May 12, 2006	6.321	6.355	6.145	6.163	7,772,091	-0.21(-3.22%)
May 11, 2006	6.368	6.452	6.355	6.368	3,889,131	-0.03(-0.54%)
May 10, 2006	6.442	6.476	6.372	6.403	5,773,449	-0.06(-0.94%)
May 09, 2006	6.496	6.502	6.433	6.463	2,637,295	-0.02(-0.33%)
May 08, 2006	6.381	6.489	6.381	6.485	4,565,600	+0.05(+0.84%)
May 05, 2006	6.424	6.457	6.370	6.431	3,778,791	+0.07(+1.05%)
May 04, 2006	6.487	6.515	6.312	6.364	9,311,710	-0.18(-2.68%)
May 03, 2006	6.506	6.621	6.474	6.539	4,232,424	+0.02(+0.37%)
May 02, 2006	6.617	6.664	6.509	6.515	3,821,047	-0.10(-1.54%)

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.