Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.39	28.83	27.86	28.78	6,587,212	-0.14(-0.49%)
Sep 27, 2012	28.88	29.05	28.63	28.92	3,137,425	+0.06(+0.21%)
Sep 26, 2012	28.80	28.98	28.72	28.86	3,830,399	+0.02(+0.06%)
Sep 25, 2012	29.47	29.47	28.84	28.85	3,975,852	-0.50(-1.70%)
Sep 24, 2012	29.09	29.61	29.09	29.34	4,170,849	-0.03(-0.09%)
Sep 21, 2012	29.92	29.92	29.36	29.37	4,642,561	-0.51(-1.72%)
Sep 20, 2012	29.27	29.94	29.14	29.88	4,631,794	+0.61(+2.07%)
Sep 19, 2012	29.35	29.41	28.95	29.28	5,679,046	-0.03(-0.10%)
Sep 18, 2012	29.98	30.00	29.27	29.31	3,958,972	-0.71(-2.35%)
Sep 17, 2012	30.19	30.23	29.92	30.01	2,985,111	-0.31(-1.01%)
Sep 14, 2012	30.30	30.35	29.97	30.32	5,390,967	+0.09(+0.29%)
Sep 13, 2012	29.83	30.30	29.72	30.23	3,910,886	+0.51(+1.73%)
Sep 12, 2012	29.65	29.90	29.58	29.72	3,843,154	+0.19(+0.63%)
Sep 11, 2012	29.70	29.82	29.49	29.53	3,513,276	-0.27(-0.91%)
Sep 10, 2012	30.25	30.26	29.76	29.80	5,249,023	-0.56(-1.83%)
Sep 07, 2012	30.93	31.01	30.22	30.36	3,773,334	-0.50(-1.62%)
Sep 06, 2012	30.65	30.91	30.54	30.86	3,631,468	+0.44(+1.44%)
Sep 05, 2012	30.89	31.05	30.40	30.42	4,063,054	-0.53(-1.73%)
Sep 04, 2012	30.81	31.05	30.79	30.96	3,528,246	+0.12(+0.40%)
Aug 31, 2012	31.16	31.23	30.75	30.83	2,557,767	-0.10(-0.32%)
Aug 30, 2012	31.04	31.35	30.92	30.93	3,056,153	-0.25(-0.81%)
Aug 29, 2012	31.04	31.22	30.91	31.18	3,626,718	+0.21(+0.66%)
Aug 27, 2012	31.08	31.13	30.77	30.98	2,896,760	-0.10(-0.33%)
Aug 24, 2012	30.71	31.13	30.70	31.08	3,906,323	+0.32(+1.03%)
Aug 23, 2012	30.92	30.97	30.66	30.77	3,492,377	-0.25(-0.82%)
Aug 22, 2012	30.86	31.15	30.86	31.02	3,167,638	+0.06(+0.20%)
Aug 21, 2012	31.09	31.15	30.86	30.96	3,996,389	-0.04(-0.13%)
Aug 20, 2012	31.33	31.49	30.92	31.00	4,978,040	+0.10(+0.33%)
Aug 17, 2012	30.56	31.06	30.15	30.89	6,254,879	+0.45(+1.48%)
Aug 16, 2012	29.98	30.95	29.72	30.45	8,165,720	-0.02(-0.06%)
Aug 15, 2012	30.16	30.61	30.14	30.46	4,295,651	+0.43(+1.42%)
Aug 14, 2012	30.30	30.42	29.80	30.04	4,107,296	-0.06(-0.21%)
Aug 13, 2012	30.11	30.13	29.75	30.10	4,242,388	+0.23(+0.77%)
Aug 10, 2012	30.13	30.13	29.59	29.87	3,472,724	-0.28(-0.93%)
Aug 09, 2012	30.32	30.42	29.84	30.15	3,832,296	-0.22(-0.73%)
Aug 08, 2012	30.19	30.46	30.19	30.37	2,443,683	+0.08(+0.28%)
Aug 07, 2012	30.36	30.46	30.17	30.29	4,169,677	+0.12(+0.41%)
Aug 06, 2012	30.28	30.38	30.00	30.16	3,681,701	-0.13(-0.44%)
Aug 03, 2012	29.83	30.34	29.80	30.29	4,940,155	+0.82(+2.79%)
Aug 02, 2012	29.38	29.75	29.13	29.47	5,346,904	+0.07(+0.24%)
Aug 01, 2012	29.76	29.76	29.23	29.40	4,097,109	-0.15(-0.50%)
Jul 31, 2012	29.84	29.94	29.48	29.55	4,328,477	-0.30(-1.01%)
Jul 30, 2012	29.89	30.03	29.73	29.85	3,083,218	-0.06(-0.21%)
Jul 27, 2012	29.79	30.19	29.65	29.91	4,498,227	+0.33(+1.11%)
Jul 26, 2012	29.35	29.84	29.13	29.58	4,830,980	-0.07(-0.22%)
Jul 25, 2012	29.64	29.88	29.43	29.65	3,319,363	+0.11(+0.38%)
Jul 24, 2012	29.81	29.91	29.37	29.54	2,912,030	-0.21(-0.72%)
Jul 23, 2012	29.58	29.84	29.20	29.75	4,070,544	-0.23(-0.76%)
Jul 20, 2012	30.37	30.59	29.85	29.98	4,842,666	-0.50(-1.65%)
Jul 19, 2012	30.80	30.87	30.18	30.48	4,506,794	-0.31(-1.00%)
Jul 18, 2012	30.68	31.15	30.61	30.79	5,032,855	+0.00(+0.00%)
Jul 17, 2012	30.57	30.93	30.37	30.79	3,775,390	+0.32(+1.05%)
Jul 16, 2012	30.25	30.69	30.14	30.47	2,678,104	+0.13(+0.44%)
Jul 13, 2012	30.03	30.53	29.93	30.33	3,924,548	+0.25(+0.84%)
Jul 12, 2012	29.56	30.20	29.46	30.08	5,601,182	+0.41(+1.38%)
Jul 11, 2012	29.76	29.81	29.44	29.67	4,125,284	-0.07(-0.24%)
Jul 10, 2012	29.83	30.12	29.65	29.74	5,020,011	-0.00(-0.01%)
Jul 09, 2012	29.84	30.02	29.66	29.75	3,007,779	-0.10(-0.34%)
Jul 06, 2012	29.92	30.04	29.58	29.85	3,702,092	-0.03(-0.10%)
Jul 05, 2012	28.46	29.98	28.46	29.88	10,357,219	+1.96(+7.02%)
Jul 03, 2012	28.12	28.14	27.69	27.92	5,420,436	-0.20(-0.70%)

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.