Ross Stores Inc $68.99

down -0.40


17/4/2014 04:30 PM  |  NASDAQ : ROST  
Industries : Retail / Apparel Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROST historical data

Date Open High Low Close Volume
9/5/201269.3369.6968.2168.271,810,550
9/4/201269.1469.6869.0969.471,572,230
8/31/201269.9270.0869.0169.191,139,770
8/30/201269.6670.3569.3869.411,361,860
8/29/201269.6570.0769.3769.981,616,110
8/28/201269.5569.9869.3569.571,388,280
8/27/201269.8970.0069.1969.661,288,240
8/24/201269.0570.0069.0469.891,737,210
8/23/201269.5369.6368.9569.181,553,120
8/22/201269.4070.0569.4069.751,408,800
8/21/201269.9170.0569.3969.611,777,260
8/20/201270.4470.8269.5369.702,214,320
8/17/201268.7269.8567.7969.472,781,650
8/16/201267.4269.6066.8268.463,631,440
8/15/201267.8268.8467.7868.501,911,560
8/14/201268.1368.4067.0167.541,827,380
8/13/201267.7167.7566.8967.681,886,660
8/10/201267.7567.7566.5367.161,544,380
8/9/201268.1868.4067.1067.791,704,290
8/8/201267.8968.4967.8968.291,086,950
8/7/201268.2768.5067.8568.101,854,530
8/6/201268.0868.3167.4567.821,637,320
8/3/201267.0868.2367.0268.122,196,970
8/2/201266.0666.8965.5166.272,377,860
8/1/201266.9166.9265.7366.111,822,060
7/31/201267.1067.3266.3066.441,924,950
7/30/201267.2067.5266.8567.121,371,160
7/27/201266.9967.8966.6867.262,000,440
7/26/201266.0067.1065.5066.522,148,420
7/25/201266.6667.1866.1766.671,476,180
7/24/201267.0467.2566.0466.421,295,030
7/23/201266.5267.0965.6566.901,810,540
7/20/201268.2968.7867.1267.412,153,620
7/19/201269.2569.4167.8668.542,004,250
7/18/201268.9970.0468.8269.232,238,200
7/17/201268.7469.5668.2969.231,678,980
7/16/201268.0269.0067.7768.511,191,000
7/13/201267.5368.6667.2968.211,745,310
7/12/201266.4667.9066.2467.642,491,060
7/11/201266.9167.0466.2166.721,834,580
7/10/201267.0867.7266.6866.882,232,780
7/9/201267.1067.5066.6966.891,337,610
7/6/201267.2767.5566.5167.121,646,380
7/5/201264.0067.4164.0067.194,607,080
7/3/201263.2363.2862.2762.782,410,560
7/2/201262.5164.2162.5163.222,947,250
6/29/201262.6662.9361.6062.474,259,910
6/28/201263.0263.1559.7561.676,957,140
6/27/201266.5266.5263.1063.703,949,550
6/26/201265.4666.4965.3566.242,358,670
6/25/201266.0666.2365.1565.421,904,990
6/22/201266.3966.6965.6266.482,029,660
6/21/201267.5267.7565.9266.152,205,580
6/20/201268.1768.1966.8267.532,246,780
6/19/201268.6969.4667.6867.912,616,050
6/18/201266.8368.2966.3068.202,371,910
6/15/201265.5666.7565.5066.612,626,640
6/14/201264.5766.0564.4165.522,088,380
6/13/201265.0065.2064.0964.241,854,960
6/12/201264.0565.0863.7965.041,644,080
6/11/201265.2165.3663.7063.762,031,820
6/8/201262.8964.5462.8964.501,906,290
6/7/201264.4764.5062.8062.921,880,950
6/6/201262.5263.8462.5163.761,464,410
6/5/201261.8062.5061.4262.311,541,910
6/4/201261.4762.2361.1061.961,678,670
6/1/201262.5662.7461.1261.592,383,320
5/31/201262.4263.6962.1563.233,394,370
5/30/201262.6062.8962.1562.552,074,540
5/29/201262.8663.4462.1762.962,002,830
5/25/201262.5562.8661.9562.471,062,150
5/24/201262.0062.6561.7662.421,773,470
5/23/201261.1862.1960.8362.022,349,930
5/22/201260.3761.9060.2761.262,125,510
5/21/201259.8560.4057.3760.353,695,400
5/18/201260.5661.6860.3560.662,672,900
5/17/201262.4963.7460.6060.643,919,270
5/16/201261.4962.5361.3862.212,951,990
5/15/201260.4162.0660.4061.182,654,800
5/14/201261.3161.6160.5360.542,307,150
5/11/201261.6262.2861.5061.592,227,060
5/10/201261.7862.4061.2061.791,434,140
5/9/201260.4861.8960.2061.171,955,780
5/8/201261.7561.9959.9260.983,251,040
5/7/201262.3263.2961.9262.241,884,960
5/4/201263.3063.8862.3862.441,928,440
5/3/201263.7664.7963.3763.712,622,070
5/2/201262.3763.9462.1563.852,392,600
5/1/201261.5863.0861.5062.462,021,000
4/30/201262.2062.2061.0561.502,135,670
4/27/201261.5062.5561.2762.221,230,700
4/26/201260.3061.4860.0761.171,284,620
4/25/201259.5960.5059.5260.491,468,050
4/24/201259.7860.1458.7159.321,477,230
4/23/201259.7959.8259.0059.701,557,830
4/20/201260.2160.3159.7460.031,984,220
4/19/201260.1860.4959.5759.921,566,580
4/18/201259.5660.5459.3560.341,914,320
4/17/201259.3959.9758.9859.702,199,500
4/16/201259.1159.2758.4359.222,013,210
Trading Center