ROSS STORES $66.17

up +1.05


21/5/2013 04:21 PM  |  NASDAQ : ROST  |  Industries : Retail Trade / Clothing Stores
Type:

ROST historical data

Date Open High Low Close Volume
5/21/2013 65.24 66.35 64.94 66.17 14561
5/20/2013 65.04 65.50 64.63 65.12 14699
5/17/2013 65.17 65.68 64.90 65.59 17851
5/16/2013 65.81 66.11 64.67 64.88 20492
5/15/2013 65.87 66.22 65.19 66.21 15198
5/14/2013 65.00 66.18 64.95 65.73 16981
5/13/2013 65.82 65.82 64.82 64.95 14019
5/10/2013 65.93 66.12 65.21 65.85 13885
5/9/2013 65.99 66.60 65.41 65.73 19269
5/8/2013 66.34 66.49 65.64 66.13 15087
5/7/2013 65.44 66.50 65.11 66.50 19290
5/6/2013 65.75 65.94 64.78 65.20 11793
5/3/2013 65.28 65.99 65.02 65.70 17890
5/2/2013 64.99 65.27 64.24 64.66 23688
5/1/2013 65.96 66.11 64.83 64.99 13305
4/30/2013 65.91 66.12 65.39 66.07 21174
4/29/2013 65.25 65.97 65.20 65.72 18329
4/26/2013 64.95 65.40 64.75 65.12 13322
4/25/2013 63.96 65.17 63.77 65.03 18126
4/24/2013 63.66 64.47 63.41 63.62 13577
4/23/2013 63.71 64.33 63.10 63.70 20004
4/22/2013 62.99 63.23 62.30 63.00 13402
4/19/2013 62.48 63.07 62.43 62.86 17954
4/18/2013 63.28 63.28 62.04 62.51 20932
4/17/2013 63.30 63.83 62.63 62.99 18581
4/16/2013 63.35 63.86 63.09 63.80 19324
4/15/2013 63.45 64.48 62.90 63.07 24754
4/12/2013 64.02 64.81 63.39 64.67 26144
4/11/2013 63.02 65.00 62.96 63.80 65944
4/10/2013 59.68 60.25 59.61 60.24 18119
4/9/2013 59.24 59.97 58.60 59.61 20182
4/8/2013 59.14 59.38 58.92 59.32 18740
4/5/2013 59.20 59.57 58.96 59.32 19431
4/4/2013 59.38 60.31 59.30 60.08 20507
4/3/2013 59.44 60.15 58.85 59.26 23680
4/2/2013 60.00 60.14 59.29 59.41 23746
4/1/2013 60.49 60.60 59.68 59.83 26097
3/28/2013 60.11 60.68 59.67 60.62 31785
3/27/2013 58.89 60.27 58.83 60.05 19408
3/26/2013 59.43 59.98 59.19 59.43 24955
3/25/2013 59.15 59.56 58.87 59.04 31588
3/22/2013 57.84 59.60 57.59 59.21 26384
3/21/2013 56.26 58.39 55.56 58.06 45056
3/20/2013 55.87 56.24 55.42 56.17 20427
3/19/2013 55.97 56.10 55.07 55.46 29144
3/18/2013 55.56 56.25 55.42 56.04 26156
3/15/2013 55.65 56.77 55.64 56.28 28230
3/14/2013 55.48 56.29 55.36 55.87 21197
3/13/2013 56.09 56.30 55.12 55.29 33823
3/12/2013 56.18 56.49 55.73 55.90 13805
3/11/2013 56.01 56.57 55.86 56.18 20032
3/8/2013 55.75 56.81 55.50 56.20 42300
3/7/2013 59.61 59.61 54.86 55.23 99798
3/6/2013 59.23 59.74 59.00 59.70 24328
3/5/2013 58.97 59.60 58.66 59.36 18977
3/4/2013 57.71 58.97 57.50 58.90 25928
3/1/2013 57.89 58.24 57.22 58.13 22342
2/28/2013 57.73 58.56 57.57 58.00 26453
2/27/2013 56.25 57.92 56.18 57.56 17492
2/26/2013 56.57 57.07 56.18 56.23 26308
2/25/2013 58.42 58.47 56.53 56.56 24606
2/22/2013 57.87 58.31 56.93 58.16 22070
2/21/2013 58.67 58.78 57.70 57.74 19199
2/20/2013 59.80 59.99 58.62 58.70 20150
2/19/2013 60.10 60.10 59.13 59.93 21154
2/15/2013 60.42 60.78 59.10 59.91 26411
2/14/2013 60.25 60.72 60.02 60.38 13363
2/13/2013 60.80 61.35 60.40 60.44 20215
2/12/2013 60.98 60.99 60.18 60.66 18768
2/11/2013 60.79 61.06 60.40 60.86 18400
2/8/2013 60.79 61.71 60.45 61.06 27385
2/7/2013 58.74 62.07 58.74 60.29 36862
2/6/2013 59.36 59.74 58.58 59.11 25399
2/5/2013 58.70 59.95 58.60 59.60 24620
2/4/2013 59.20 59.83 58.52 58.59 15132
2/1/2013 60.17 60.18 59.31 59.43 22407
1/31/2013 59.87 59.96 59.19 59.70 24214
1/30/2013 59.27 60.13 59.20 59.88 21988
1/29/2013 60.32 60.44 59.35 59.41 24627
1/28/2013 61.22 61.27 60.13 60.31 19113
1/25/2013 61.25 61.35 60.76 61.09 22290
1/24/2013 60.20 61.25 60.07 61.15 34273
1/23/2013 58.74 59.27 58.69 59.09 22963
1/22/2013 58.12 59.17 57.70 58.87 21596
1/18/2013 58.07 58.24 57.51 58.22 18309
1/17/2013 57.52 58.50 57.52 58.27 14342
1/16/2013 57.78 57.92 57.25 57.57 17621
1/15/2013 56.12 58.06 56.06 58.00 21361
1/14/2013 56.56 56.90 56.11 56.25 13378
1/11/2013 57.31 57.51 56.48 56.57 13574
1/10/2013 56.96 57.41 56.37 57.30 17013
1/9/2013 57.88 58.34 56.52 56.90 26092
1/8/2013 57.28 57.70 56.78 56.82 24105
1/7/2013 57.70 57.96 57.24 57.57 17918
1/4/2013 58.79 58.82 57.76 57.95 22194
1/3/2013 56.73 59.12 56.70 58.78 71741
1/2/2013 54.27 54.55 53.04 54.44 35608
12/31/2012 52.95 54.24 52.89 54.09 20295
12/28/2012 52.91 53.92 52.90 53.21 14064
12/27/2012 52.50 53.29 52.01 53.14 22181
Marketplace
Trading Center