$96.67 -0.27 (%) Ross Stores Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROST historical data

Date Open High Low Close Volume
5/29/201597.0797.2396.2496.671,924,262
5/28/201596.4897.2696.2996.941,298,665
5/27/201595.8397.1795.4196.551,382,711
5/26/201597.2597.5295.2295.572,057,005
5/22/2015102.92102.9296.3397.033,709,737
5/21/2015100.67102.01100.20101.552,126,584
5/20/2015102.62102.77100.91100.931,325,362
5/19/2015104.26104.76102.61102.981,758,461
5/18/2015100.63102.4999.88102.351,327,041
5/15/201599.65100.7199.08100.481,874,180
5/14/2015101.74102.3498.9999.362,534,152
5/13/2015102.20102.82100.98101.241,054,399
5/12/2015101.87102.79101.14102.07873,884
5/11/2015102.79103.40101.97102.01991,899
5/8/2015101.55103.40101.55102.55992,358
5/7/2015101.31101.85100.56100.831,208,987
5/6/2015100.53101.37100.12101.201,062,299
5/5/2015100.79101.5999.93100.54961,339
5/4/2015101.61102.03100.86101.28830,677
5/1/201599.14101.8899.14101.701,170,454
4/30/201599.76100.5798.4498.881,444,829
4/29/2015101.42101.5598.8399.761,486,764
4/28/2015102.17103.04101.26101.831,190,654
4/27/2015104.41104.59102.46102.481,061,181
4/24/2015104.38104.99104.22104.38825,788
4/23/2015103.39105.06103.26104.51841,513
4/22/2015103.51104.15102.81103.911,197,178
4/21/2015103.40103.99102.67103.621,173,830
4/20/2015101.13102.57100.49102.291,044,016
4/17/2015102.63102.9299.98100.401,644,560
4/16/2015103.73103.97103.19103.461,069,077
4/15/2015103.98104.76103.33103.361,322,724
4/14/2015103.78104.90103.59103.801,442,393
4/13/2015103.58105.34103.41104.19980,635
4/10/2015103.94104.03103.00103.461,089,767
4/9/2015104.25104.75102.79103.681,048,315
4/8/2015103.41104.75102.98104.001,152,414
4/7/2015103.58104.35102.81102.82983,545
4/6/2015103.51104.83103.34103.95786,992
4/2/2015104.30104.57103.43103.921,059,646
4/1/2015105.00105.28103.30104.021,485,412
3/31/2015105.59106.94105.34105.36988,230
3/30/2015104.65106.18104.18105.74834,636
3/27/2015103.56104.91103.51104.13868,777
3/26/2015104.47104.75103.50103.771,252,786
3/25/2015106.44106.65104.71104.841,360,537
3/24/2015108.91108.91106.62106.641,226,789
3/23/2015107.85108.11106.35106.381,681,126
3/20/2015107.31108.17106.76107.462,090,261
3/19/2015105.60106.82105.58106.74975,591
3/18/2015106.10106.28104.30105.781,384,529
3/17/2015105.97106.70105.70106.38767,722
3/16/2015106.73107.36106.54106.85952,458
3/13/2015106.48106.97105.21106.04900,871
3/12/2015105.55106.41105.09106.281,289,518
3/11/2015104.83105.90104.79105.05876,398
3/10/2015104.51105.41104.07104.92872,038
3/9/2015104.79105.46104.58105.451,149,619
3/6/2015104.52105.72104.18104.40926,946
3/5/2015105.16105.93104.91104.951,642,125
3/4/2015105.59105.96104.43105.121,230,195
3/3/2015106.06106.24104.77105.541,810,223
3/2/2015105.41106.98105.39105.992,811,647
2/27/2015104.73106.23103.46105.814,389,023
2/26/201598.2099.7098.0599.051,578,871
2/25/201596.9998.6996.8598.462,505,204
2/24/201599.0099.9598.0098.071,480,459
2/23/201598.1398.8697.7198.841,281,347
2/20/201597.1398.0096.5097.921,031,094
2/19/201596.6797.3396.0496.92824,627
2/18/201596.8997.2095.9096.70734,601
2/17/201595.7297.2795.6496.851,145,409
2/13/201595.6696.3095.0096.18746,799
2/12/201595.0195.7494.4695.67826,296
2/11/201595.6896.1794.6894.82735,627
2/10/201595.3895.7094.8395.34699,639
2/9/201594.5095.2094.0294.62687,260
2/6/201595.3995.6494.6294.98808,064
2/5/201594.3795.8494.2894.931,022,086
2/4/201593.8595.3793.7894.741,653,733
2/3/201592.3894.6291.9494.591,360,265
2/2/201592.0192.1589.4591.851,282,870
1/30/201593.4393.9291.2891.713,084,716
1/29/201593.5594.6192.8493.631,449,575
1/28/201594.8995.9993.6293.661,049,189
1/27/201592.7794.7392.0094.331,465,606
1/26/201594.6495.3894.0595.23904,161
1/23/201594.5095.1794.0194.671,057,861
1/22/201592.1894.7891.5294.261,600,465
1/21/201591.7392.3591.1392.171,255,486
1/20/201593.1393.3091.0691.811,438,040
1/16/201590.8193.0289.7592.902,049,574
1/15/201592.0193.8291.0691.141,717,500
1/14/201591.8193.3391.3792.632,237,866
1/13/201596.8297.7894.4494.861,517,480
1/12/201595.4696.1194.6895.831,046,402
1/9/201597.0297.0394.7795.201,509,214
1/8/201595.9196.9695.5596.941,664,963
1/7/201594.2695.7094.0995.671,302,678
1/6/201593.8795.0792.8893.841,761,466
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center