Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	2.724	2.730	2.687	2.717	10,953,437	-0.00(-0.16%)
Aug 28, 2003	2.631	2.725	2.626	2.721	8,931,876	+0.09(+3.60%)
Aug 27, 2003	2.591	2.629	2.584	2.626	2,698,807	+0.02(+0.96%)
Aug 26, 2003	2.551	2.605	2.525	2.602	5,925,902	+0.01(+0.44%)
Aug 25, 2003	2.550	2.602	2.544	2.590	3,811,822	+0.03(+1.12%)
Aug 22, 2003	2.644	2.645	2.544	2.562	8,715,379	-0.06(-2.15%)
Aug 21, 2003	2.584	2.622	2.578	2.618	13,715,157	+0.05(+2.00%)
Aug 20, 2003	2.594	2.608	2.544	2.566	13,904,823	-0.03(-1.04%)
Aug 19, 2003	2.604	2.615	2.574	2.593	4,798,084	-0.01(-0.37%)
Aug 18, 2003	2.567	2.627	2.564	2.603	8,141,755	+0.04(+1.58%)
Aug 15, 2003	2.530	2.567	2.472	2.563	2,437,900	+0.03(+1.32%)
Aug 14, 2003	2.515	2.540	2.502	2.529	3,797,944	+0.01(+0.58%)
Aug 13, 2003	2.526	2.532	2.481	2.515	4,292,925	-0.01(-0.34%)
Aug 12, 2003	2.430	2.526	2.430	2.523	5,137,633	+0.09(+3.76%)
Aug 11, 2003	2.438	2.447	2.410	2.432	5,925,902	-0.01(-0.42%)
Aug 08, 2003	2.424	2.468	2.399	2.442	10,488,061	-0.04(-1.46%)
Aug 07, 2003	2.448	2.511	2.413	2.478	13,663,346	+0.03(+1.24%)
Aug 06, 2003	2.427	2.472	2.394	2.448	9,405,578	+0.02(+0.73%)
Aug 05, 2003	2.489	2.489	2.416	2.430	15,092,779	-0.06(-2.41%)
Aug 04, 2003	2.461	2.512	2.436	2.490	8,211,145	+0.03(+1.27%)
Aug 01, 2003	2.476	2.482	2.444	2.459	6,563,365	+0.00(+0.13%)
Jul 31, 2003	2.383	2.479	2.383	2.456	10,268,789	+0.10(+4.05%)
Jul 30, 2003	2.397	2.405	2.340	2.360	7,119,410	-0.04(-1.56%)
Jul 29, 2003	2.433	2.456	2.389	2.397	5,256,058	-0.03(-1.27%)
Jul 28, 2003	2.389	2.452	2.379	2.428	4,078,279	+0.04(+1.67%)
Jul 25, 2003	2.370	2.410	2.342	2.388	4,750,899	+0.02(+0.94%)
Jul 24, 2003	2.435	2.450	2.366	2.366	3,348,297	-0.05(-2.25%)
Jul 23, 2003	2.391	2.425	2.370	2.421	2,842,212	+0.03(+1.20%)
Jul 22, 2003	2.383	2.429	2.355	2.392	3,512,982	+0.02(+0.84%)
Jul 21, 2003	2.410	2.424	2.356	2.372	3,264,103	-0.05(-1.94%)
Jul 18, 2003	2.382	2.429	2.340	2.419	5,746,414	+0.04(+1.87%)
Jul 17, 2003	2.404	2.410	2.362	2.375	4,762,002	-0.04(-1.63%)
Jul 16, 2003	2.467	2.489	2.402	2.414	8,615,458	+0.01(+0.27%)
Jul 15, 2003	2.390	2.424	2.379	2.408	6,394,053	+0.03(+1.37%)
Jul 14, 2003	2.351	2.432	2.349	2.375	7,995,574	+0.05(+2.28%)
Jul 11, 2003	2.318	2.340	2.298	2.322	9,342,664	+0.00(+0.16%)
Jul 10, 2003	2.364	2.364	2.300	2.318	8,101,046	-0.07(-2.85%)
Jul 09, 2003	2.437	2.455	2.368	2.387	8,221,322	-0.06(-2.43%)
Jul 08, 2003	2.383	2.450	2.368	2.446	5,999,918	+0.07(+2.86%)
Jul 07, 2003	2.305	2.382	2.298	2.378	7,845,691	+0.08(+3.26%)
Jul 03, 2003	2.315	2.331	2.288	2.303	8,092,720	-0.01(-0.61%)
Jul 02, 2003	2.322	2.343	2.289	2.317	10,091,151	-0.01(-0.33%)
Jul 01, 2003	2.299	2.325	2.254	2.324	10,563,928	+0.00(+0.12%)
Jun 30, 2003	2.321	2.337	2.308	2.322	6,045,253	-0.00(-0.07%)
Jun 27, 2003	2.314	2.332	2.306	2.323	12,400,449	+0.01(+0.37%)
Jun 26, 2003	2.302	2.329	2.300	2.315	9,239,042	-0.00(-0.07%)
Jun 25, 2003	2.321	2.337	2.287	2.316	12,984,250	-0.00(-0.02%)
Jun 24, 2003	2.314	2.346	2.299	2.317	20,976,122	-0.01(-0.26%)
Jun 23, 2003	2.286	2.323	2.283	2.323	13,520,865	+0.03(+1.46%)
Jun 20, 2003	2.246	2.301	2.215	2.289	11,601,076	+0.05(+2.34%)
Jun 19, 2003	2.256	2.277	2.228	2.237	12,708,540	-0.02(-0.98%)
Jun 18, 2003	2.246	2.282	2.238	2.259	10,600,936	+0.01(+0.43%)
Jun 17, 2003	2.263	2.274	2.185	2.249	10,804,480	+0.01(+0.48%)
Jun 16, 2003	2.225	2.247	2.215	2.238	12,028,519	+0.01(+0.63%)
Jun 13, 2003	2.270	2.271	2.213	2.224	7,636,596	-0.03(-1.20%)
Jun 12, 2003	2.265	2.278	2.213	2.251	12,047,948	-0.02(-0.86%)
Jun 11, 2003	2.291	2.291	2.246	2.271	9,179,829	-0.02(-0.90%)
Jun 10, 2003	2.265	2.291	2.248	2.291	6,011,021	+0.04(+1.75%)
Jun 09, 2003	2.305	2.307	2.251	2.252	7,559,805	-0.06(-2.53%)
Jun 06, 2003	2.398	2.407	2.307	2.310	8,183,389	-0.07(-2.89%)
Jun 05, 2003	2.311	2.394	2.283	2.379	10,760,070	+0.07(+3.09%)
Jun 04, 2003	2.268	2.326	2.262	2.308	10,055,068	+0.04(+1.89%)
Jun 03, 2003	2.296	2.311	2.254	2.265	8,531,265	-0.03(-1.13%)

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.