Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	56.74	57.27	56.52	57.22	2,333,859	+0.46(+0.82%)
Jul 28, 2016	56.82	57.10	56.36	56.75	2,599,889	-0.06(-0.10%)
Jul 27, 2016	57.22	57.70	56.66	56.81	3,691,292	-0.55(-0.95%)
Jul 26, 2016	56.49	57.39	56.49	57.36	3,971,200	+0.79(+1.39%)
Jul 25, 2016	55.45	56.69	55.37	56.57	2,998,709	+1.07(+1.93%)
Jul 22, 2016	55.15	55.70	54.72	55.50	2,136,097	+0.69(+1.27%)
Jul 21, 2016	54.89	55.06	54.51	54.80	1,696,998	-0.09(-0.17%)
Jul 20, 2016	54.80	55.06	54.65	54.89	1,892,588	+0.10(+0.19%)
Jul 19, 2016	54.50	54.87	54.43	54.79	2,386,290	+0.24(+0.44%)
Jul 18, 2016	54.05	54.94	53.97	54.55	2,360,801	+0.70(+1.31%)
Jul 15, 2016	53.99	53.99	53.57	53.85	2,363,368	+0.16(+0.29%)
Jul 14, 2016	53.90	53.91	53.49	53.69	2,012,451	-0.02(-0.03%)
Jul 13, 2016	53.89	54.14	53.40	53.71	2,418,448	+0.13(+0.24%)
Jul 12, 2016	53.89	54.00	53.30	53.58	3,386,111	-0.15(-0.28%)
Jul 11, 2016	53.82	53.97	53.31	53.73	3,097,946	-0.12(-0.22%)
Jul 08, 2016	52.75	53.88	52.34	53.85	2,665,000	+1.51(+2.88%)
Jul 07, 2016	52.31	52.57	52.11	52.34	1,904,103	+0.19(+0.35%)
Jul 05, 2016	52.00	52.31	51.72	52.16	1,704,451	+0.01(+0.02%)
Jul 01, 2016	52.33	52.15	52.15	52.15	2,117,688	-0.31(-0.60%)
Jun 30, 2016	51.69	52.50	51.58	52.46	2,814,423	+0.85(+1.65%)
Jun 29, 2016	51.40	52.14	51.40	51.61	3,287,640	+0.40(+0.78%)
Jun 28, 2016	50.60	51.31	50.44	51.21	3,053,023	+0.55(+1.08%)
Jun 27, 2016	50.25	50.78	49.36	50.67	4,557,629	+0.31(+0.61%)
Jun 24, 2016	48.81	50.85	48.81	50.36	5,945,016	+0.32(+0.65%)
Jun 23, 2016	50.61	50.88	49.80	50.04	2,430,403	-0.33(-0.66%)
Jun 22, 2016	50.71	51.11	50.10	50.37	3,221,934	-0.39(-0.77%)
Jun 21, 2016	50.26	50.88	50.11	50.76	2,988,761	+0.60(+1.20%)
Jun 20, 2016	50.62	51.13	50.12	50.16	2,326,226	-0.05(-0.09%)
Jun 17, 2016	50.26	50.42	49.89	50.20	3,844,330	-0.17(-0.33%)
Jun 16, 2016	50.09	50.50	49.97	50.37	2,455,766	+0.10(+0.20%)
Jun 15, 2016	49.89	50.58	49.80	50.27	3,916,838	+0.40(+0.80%)
Jun 14, 2016	49.51	49.99	49.26	49.87	3,710,647	+0.32(+0.65%)
Jun 13, 2016	49.55	49.83	49.07	49.55	3,353,450	-0.08(-0.17%)
Jun 10, 2016	49.60	49.91	49.29	49.63	3,089,766	-0.55(-1.09%)
Jun 09, 2016	49.34	50.43	48.98	50.17	5,104,681	+0.71(+1.44%)
Jun 08, 2016	49.27	49.59	49.04	49.46	2,638,977	+0.25(+0.51%)
Jun 07, 2016	48.47	49.42	48.37	49.21	4,136,781	+0.78(+1.60%)
Jun 06, 2016	49.23	49.37	48.18	48.44	3,357,251	-0.69(-1.41%)
Jun 03, 2016	49.48	49.48	48.93	49.13	2,800,035	-0.43(-0.87%)
Jun 02, 2016	49.24	49.63	49.11	49.56	2,400,982	+0.36(+0.73%)
Jun 01, 2016	49.36	49.73	49.16	49.20	2,380,373	-0.09(-0.19%)
May 31, 2016	50.22	50.25	48.98	49.29	3,254,750	-0.48(-0.96%)
May 27, 2016	49.91	49.77	49.77	49.77	2,442,612	+0.04(+0.07%)
May 26, 2016	49.58	50.25	49.42	49.73	2,782,418	+0.43(+0.88%)
May 25, 2016	49.19	49.73	48.76	49.30	3,142,795	+0.05(+0.09%)
May 24, 2016	48.59	49.43	48.48	49.26	3,258,353	+0.89(+1.83%)
May 23, 2016	48.49	48.97	48.16	48.37	4,702,139	-0.08(-0.17%)
May 20, 2016	48.05	49.80	48.00	48.45	12,561,826	-2.80(-5.46%)
May 19, 2016	50.43	51.56	50.42	51.25	6,024,768	+1.12(+2.23%)
May 18, 2016	49.96	50.49	49.24	50.13	3,484,601	-0.19(-0.39%)
May 17, 2016	52.33	52.81	49.98	50.33	5,345,403	-1.13(-2.19%)
May 16, 2016	50.00	51.63	49.85	51.45	3,447,696	+1.31(+2.61%)
May 13, 2016	50.85	51.36	50.10	50.14	3,667,251	-0.71(-1.40%)
May 12, 2016	50.34	51.09	49.73	50.85	3,939,008	+0.60(+1.19%)
May 11, 2016	51.14	51.54	50.24	50.25	5,979,421	-2.88(-5.42%)
May 10, 2016	53.76	54.00	52.83	53.13	2,593,228	-0.55(-1.03%)
May 09, 2016	53.37	53.87	52.54	53.69	2,497,300	+1.01(+1.91%)
May 06, 2016	51.24	52.70	51.24	52.68	2,247,861	+0.55(+1.06%)
May 05, 2016	53.09	53.45	52.10	52.13	2,055,146	-1.08(-2.03%)
May 04, 2016	52.57	53.35	52.32	53.21	1,799,460	+0.31(+0.59%)
May 03, 2016	52.87	53.25	52.30	52.89	1,624,276	-0.27(-0.50%)

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.