Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.331	5.387	5.272	5.367	7,817,158	+0.05(+0.85%)
Aug 30, 2005	5.372	5.376	5.275	5.322	7,045,454	-0.05(-0.85%)
Aug 29, 2005	5.344	5.376	5.287	5.367	2,684,124	+0.01(+0.24%)
Aug 26, 2005	5.376	5.404	5.343	5.355	7,664,917	-0.03(-0.52%)
Aug 25, 2005	5.363	5.413	5.355	5.383	6,846,698	+0.01(+0.20%)
Aug 24, 2005	5.383	5.452	5.346	5.372	10,904,989	+0.00(+0.04%)
Aug 23, 2005	5.396	5.411	5.367	5.370	5,316,497	-0.02(-0.28%)
Aug 22, 2005	5.372	5.415	5.357	5.385	6,380,518	+0.02(+0.32%)
Aug 19, 2005	5.391	5.445	5.337	5.367	8,303,813	-0.01(-0.20%)
Aug 18, 2005	5.547	5.549	5.311	5.378	15,736,390	-0.20(-3.57%)
Aug 17, 2005	5.404	5.888	5.344	5.577	26,344,168	+0.06(+1.06%)
Aug 16, 2005	5.716	5.716	5.415	5.519	8,842,784	-0.21(-3.70%)
Aug 15, 2005	5.761	5.793	5.668	5.731	4,135,072	-0.06(-1.08%)
Aug 12, 2005	5.746	5.841	5.720	5.793	3,906,474	+0.01(+0.15%)
Aug 11, 2005	5.837	5.850	5.733	5.785	2,574,922	-0.04(-0.67%)
Aug 10, 2005	5.746	5.899	5.746	5.824	5,293,214	+0.08(+1.39%)
Aug 09, 2005	5.692	5.785	5.690	5.744	4,632,515	+0.05(+0.95%)
Aug 08, 2005	5.681	5.806	5.668	5.690	7,012,119	+0.06(+1.00%)
Aug 05, 2005	5.728	5.728	5.620	5.633	5,491,017	-0.10(-1.81%)
Aug 04, 2005	5.517	5.789	5.411	5.737	13,361,033	+0.01(+0.19%)
Aug 03, 2005	5.783	5.796	5.703	5.726	4,804,885	-0.08(-1.41%)
Aug 02, 2005	5.789	5.821	5.759	5.808	5,097,997	+0.01(+0.15%)
Aug 01, 2005	5.731	5.817	5.685	5.800	7,217,476	+0.07(+1.25%)
Jul 29, 2005	5.718	5.772	5.707	5.728	8,405,359	-0.02(-0.26%)
Jul 28, 2005	5.776	5.804	5.724	5.744	5,476,746	-0.04(-0.71%)
Jul 27, 2005	5.761	5.808	5.707	5.785	6,081,725	+0.02(+0.38%)
Jul 26, 2005	5.772	5.804	5.707	5.763	5,836,972	+0.00(+0.00%)
Jul 25, 2005	5.772	5.834	5.724	5.763	3,973,583	-0.02(-0.26%)
Jul 22, 2005	5.770	5.817	5.750	5.778	4,418,373	+0.02(+0.30%)
Jul 21, 2005	5.804	5.837	5.750	5.761	6,432,495	-0.06(-0.97%)
Jul 20, 2005	5.880	5.901	5.804	5.817	6,063,128	-0.06(-1.10%)
Jul 19, 2005	5.912	5.930	5.847	5.882	8,013,791	-0.00(-0.04%)
Jul 18, 2005	5.884	5.955	5.865	5.884	3,097,919	-0.01(-0.15%)
Jul 15, 2005	5.919	5.919	5.852	5.893	10,130,347	+0.03(+0.55%)
Jul 14, 2005	5.895	5.895	5.817	5.860	10,449,106	+0.03(+0.56%)
Jul 13, 2005	5.908	6.005	5.804	5.828	6,770,947	-0.10(-1.75%)
Jul 12, 2005	5.988	6.020	5.919	5.932	4,847,962	-0.04(-0.65%)
Jul 11, 2005	5.971	5.997	5.882	5.971	6,874,903	-0.00(-0.07%)
Jul 08, 2005	5.869	5.977	5.863	5.975	8,175,215	+0.08(+1.39%)
Jul 07, 2005	6.163	6.163	5.813	5.893	19,112,030	-0.42(-6.61%)
Jul 06, 2005	6.377	6.401	6.282	6.310	5,217,722	-0.08(-1.29%)
Jul 05, 2005	6.161	6.416	6.161	6.392	4,152,758	+0.19(+3.07%)
Jul 01, 2005	6.247	6.256	6.154	6.202	3,762,323	-0.05(-0.76%)
Jun 30, 2005	6.362	6.422	6.236	6.249	5,464,700	-0.11(-1.77%)
Jun 29, 2005	6.280	6.386	6.269	6.362	3,166,578	+0.07(+1.13%)
Jun 28, 2005	6.204	6.323	6.195	6.291	3,137,818	+0.08(+1.36%)
Jun 27, 2005	6.176	6.241	6.152	6.206	2,612,092	+0.04(+0.67%)
Jun 24, 2005	6.271	6.319	6.157	6.165	4,340,370	-0.10(-1.66%)
Jun 23, 2005	6.377	6.420	6.267	6.269	4,358,170	-0.06(-0.99%)
Jun 22, 2005	6.336	6.377	6.265	6.332	3,276,261	+0.06(+1.00%)
Jun 21, 2005	6.273	6.373	6.228	6.269	5,521,248	-0.04(-0.58%)
Jun 20, 2005	6.351	6.383	6.275	6.306	2,618,883	-0.11(-1.65%)
Jun 17, 2005	6.453	6.595	6.342	6.412	7,129,444	-0.04(-0.67%)
Jun 16, 2005	6.379	6.455	6.338	6.455	2,063,810	+0.04(+0.67%)
Jun 15, 2005	6.470	6.470	6.327	6.412	3,047,898	-0.01(-0.17%)
Jun 14, 2005	6.448	6.487	6.414	6.422	4,431,062	-0.03(-0.54%)
Jun 13, 2005	6.401	6.485	6.375	6.457	2,966,823	+0.06(+0.88%)
Jun 10, 2005	6.399	6.416	6.319	6.401	4,632,649	+0.02(+0.27%)
Jun 09, 2005	6.312	6.438	6.271	6.383	4,450,871	+0.10(+1.58%)
Jun 08, 2005	6.390	6.476	6.275	6.284	5,513,199	-0.11(-1.76%)
Jun 07, 2005	6.379	6.500	6.377	6.396	5,213,337	-0.02(-0.27%)
Jun 06, 2005	6.334	6.431	6.334	6.414	3,732,125	+0.07(+1.06%)
Jun 03, 2005	6.368	6.420	6.323	6.347	4,275,282	-0.04(-0.58%)
Jun 02, 2005	6.195	6.535	6.193	6.383	15,051,067	+0.14(+2.25%)

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.