Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	48.59	48.78	48.18	48.73	1,303,664	+0.38(+0.78%)
Jul 30, 2015	48.17	48.47	47.86	48.35	1,100,998	-0.04(-0.08%)
Jul 29, 2015	47.72	48.44	47.63	48.39	2,086,835	+0.71(+1.50%)
Jul 28, 2015	47.78	47.90	47.35	47.67	2,134,422	-0.06(-0.13%)
Jul 27, 2015	48.09	48.30	47.61	47.74	1,935,127	-0.56(-1.16%)
Jul 24, 2015	48.55	48.62	48.17	48.30	1,642,400	-0.18(-0.38%)
Jul 23, 2015	48.85	48.97	48.39	48.48	1,274,166	-0.36(-0.73%)
Jul 22, 2015	48.57	49.04	48.53	48.84	2,338,202	+0.38(+0.79%)
Jul 21, 2015	48.52	48.78	48.06	48.45	1,858,281	+0.03(+0.06%)
Jul 20, 2015	48.18	48.52	48.01	48.42	1,617,072	+0.51(+1.07%)
Jul 17, 2015	48.36	48.40	47.72	47.91	1,917,800	-0.63(-1.30%)
Jul 16, 2015	48.31	48.58	47.96	48.54	1,993,755	+0.59(+1.22%)
Jul 15, 2015	47.99	48.35	47.74	47.96	2,204,135	-0.10(-0.21%)
Jul 14, 2015	48.11	48.11	47.52	48.06	2,778,267	+0.02(+0.04%)
Jul 13, 2015	46.98	48.07	46.87	48.04	3,423,808	+1.42(+3.05%)
Jul 10, 2015	46.57	46.75	46.29	46.62	2,283,336	+0.50(+1.07%)
Jul 09, 2015	46.46	46.75	46.08	46.12	2,723,375	+0.14(+0.30%)
Jul 08, 2015	46.21	46.42	45.81	45.99	2,661,330	-0.37(-0.79%)
Jul 07, 2015	45.85	46.41	45.42	46.35	3,303,128	+0.65(+1.41%)
Jul 06, 2015	44.78	45.95	44.78	45.71	2,665,103	+0.51(+1.13%)
Jul 02, 2015	46.13	45.20	45.20	45.20	2,198,246	-0.07(-0.16%)
Jul 01, 2015	44.88	45.37	44.75	45.27	2,100,845	+0.72(+1.60%)
Jun 30, 2015	44.99	45.16	44.25	44.56	2,528,585	+0.06(+0.13%)
Jun 29, 2015	45.75	45.82	44.45	44.50	2,178,128	-1.58(-3.43%)
Jun 26, 2015	45.86	46.35	45.69	46.08	2,100,298	+0.44(+0.96%)
Jun 25, 2015	46.07	46.09	45.64	45.64	1,612,619	-0.27(-0.58%)
Jun 24, 2015	45.70	46.47	45.70	45.90	1,871,159	-0.42(-0.91%)
Jun 23, 2015	46.02	46.38	45.94	46.32	1,842,980	+0.21(+0.46%)
Jun 22, 2015	46.50	46.54	46.06	46.11	1,701,406	-0.15(-0.32%)
Jun 19, 2015	45.94	46.51	45.68	46.26	4,308,411	+0.29(+0.63%)
Jun 18, 2015	45.49	46.07	45.46	45.97	2,026,578	+0.66(+1.47%)
Jun 17, 2015	44.96	45.46	44.84	45.31	2,313,133	+0.24(+0.53%)
Jun 16, 2015	44.49	45.08	44.42	45.07	1,733,401	+0.44(+0.99%)
Jun 15, 2015	44.20	44.67	43.88	44.63	2,075,033	+0.15(+0.33%)
Jun 12, 2015	44.44	44.99	44.24	44.48	2,065,714	-0.37(-0.82%)
Jun 11, 2015	44.97	45.22	44.73	44.85	3,379,030	+0.01(+0.03%)
Jun 10, 2015	44.76	44.99	44.53	44.84	2,130,382	+0.15(+0.34%)
Jun 09, 2015	44.67	44.87	44.43	44.68	3,022,895	-0.04(-0.08%)
Jun 08, 2015	44.70	45.16	44.59	44.72	2,904,238	-0.01(-0.02%)
Jun 05, 2015	44.59	45.05	44.46	44.73	2,631,561	-0.01(-0.03%)
Jun 04, 2015	44.55	45.06	44.55	44.74	2,927,625	-0.15(-0.33%)
Jun 03, 2015	44.56	44.94	44.24	44.89	2,032,231	+0.55(+1.24%)
Jun 02, 2015	44.14	44.69	43.99	44.34	2,239,523	+0.21(+0.48%)
Jun 01, 2015	44.26	44.45	43.78	44.13	2,809,925	-0.07(-0.16%)
May 29, 2015	44.38	44.45	44.00	44.20	4,208,830	-0.12(-0.28%)
May 28, 2015	44.11	44.47	44.02	44.32	2,840,496	+0.18(+0.40%)
May 27, 2015	43.81	44.43	43.62	44.14	3,024,325	+0.45(+1.03%)
May 26, 2015	44.46	44.59	43.53	43.69	4,499,171	-0.67(-1.51%)
May 22, 2015	47.05	44.36	44.36	44.36	16,228,035	-2.07(-4.45%)
May 21, 2015	46.03	46.64	45.81	46.43	4,644,119	+0.28(+0.61%)
May 20, 2015	46.92	46.99	46.14	46.14	2,898,736	-0.94(-1.99%)
May 19, 2015	47.67	47.84	46.91	47.08	3,846,182	+0.29(+0.62%)
May 18, 2015	46.01	46.86	45.66	46.79	2,902,562	+0.85(+1.86%)
May 15, 2015	45.56	46.04	45.30	45.94	4,099,288	+0.51(+1.13%)
May 14, 2015	46.52	46.79	45.26	45.43	5,542,808	-0.86(-1.86%)
May 13, 2015	46.73	47.01	46.17	46.29	2,306,227	-0.38(-0.81%)
May 12, 2015	46.57	47.00	46.24	46.67	1,911,397	+0.03(+0.06%)
May 11, 2015	47.00	47.27	46.62	46.64	2,169,524	-0.25(-0.53%)
May 08, 2015	46.43	47.27	46.43	46.89	2,170,528	+0.79(+1.71%)
May 07, 2015	46.32	46.57	45.98	46.10	2,644,349	-0.17(-0.37%)
May 06, 2015	45.96	46.35	45.77	46.27	2,323,506	+0.30(+0.66%)
May 05, 2015	46.08	46.45	45.69	45.97	2,102,682	-0.34(-0.73%)
May 04, 2015	46.46	46.65	46.11	46.30	1,816,893	-0.19(-0.41%)

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.