$91.02 -1.69 (%) Ross Stores Inc - NASDAQ

Dec. 19, 2014 | 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
8/1/201266.9166.9265.7366.111,822,055
7/31/201267.1067.3266.3066.441,924,948
7/30/201267.2067.5266.8567.121,371,160
7/27/201266.9967.8966.6867.262,000,439
7/26/201266.0067.1065.5066.522,148,420
7/25/201266.6667.1866.1766.671,476,178
7/24/201267.0467.2566.0466.421,295,030
7/23/201266.5267.0965.6566.901,810,541
7/20/201268.2968.7867.1267.412,153,617
7/19/201269.2569.4167.8668.542,004,249
7/18/201268.9970.0468.8269.232,238,197
7/17/201268.7469.5668.2969.231,678,981
7/16/201268.0269.0067.7768.511,190,999
7/13/201267.5368.6667.2968.211,745,314
7/12/201266.4667.9066.2467.642,491,057
7/11/201266.9167.0466.2166.721,834,585
7/10/201267.0867.7266.6866.882,232,785
7/9/201267.1067.5066.6966.891,337,611
7/6/201267.2767.5566.5167.121,646,384
7/5/201264.0067.4164.0067.194,607,083
7/3/201263.2363.2862.2762.782,410,561
7/2/201262.5164.2162.5163.222,947,248
6/29/201262.6662.9361.6062.474,259,907
6/28/201263.0263.1559.7561.676,957,140
6/27/201266.5266.5263.1063.703,949,548
6/26/201265.4666.4965.3566.242,358,668
6/25/201266.0666.2365.1565.421,904,993
6/22/201266.3966.6965.6266.482,029,662
6/21/201267.5267.7565.9266.152,205,578
6/20/201268.1768.1966.8267.532,246,775
6/19/201268.6969.4667.6867.912,616,051
6/18/201266.8368.2966.3068.202,371,910
6/15/201265.5666.7565.5066.612,626,637
6/14/201264.5766.0564.4165.522,088,382
6/13/201265.0065.2064.0964.241,854,965
6/12/201264.0565.0863.7965.041,644,085
6/11/201265.2165.3663.7063.762,031,824
6/8/201262.8964.5462.8964.501,906,287
6/7/201264.4764.5062.8062.921,880,946
6/6/201262.5263.8462.5163.761,464,409
6/5/201261.8062.5061.4262.311,541,913
6/4/201261.4762.2361.1061.961,678,670
6/1/201262.5662.7461.1261.592,383,318
5/31/201262.4263.6962.1563.233,394,368
5/30/201262.6062.8962.1562.552,074,539
5/29/201262.8663.4462.1762.962,002,833
5/25/201262.5562.8661.9562.471,062,149
5/24/201262.0062.6561.7662.421,773,466
5/23/201261.1862.1960.8362.022,349,933
5/22/201260.3761.9060.2761.262,125,512
5/21/201259.8560.4057.3760.353,695,396
5/18/201260.5661.6860.3560.662,672,898
5/17/201262.4963.7460.6060.643,919,274
5/16/201261.4962.5361.3862.212,951,986
5/15/201260.4162.0660.4061.182,654,799
5/14/201261.3161.6160.5360.542,307,148
5/11/201261.6262.2861.5061.592,227,063
5/10/201261.7862.4061.2061.791,434,143
5/9/201260.4861.8960.2061.171,955,783
5/8/201261.7561.9959.9260.983,251,036
5/7/201262.3263.2961.9262.241,884,958
5/4/201263.3063.8862.3862.441,928,445
5/3/201263.7664.7963.3763.712,622,072
5/2/201262.3763.9462.1563.852,392,597
5/1/201261.5863.0861.5062.462,020,995
4/30/201262.2062.2061.0561.502,135,672
4/27/201261.5062.5561.2762.221,230,705
4/26/201260.3061.4860.0761.171,284,622
4/25/201259.5960.5059.5260.491,468,048
4/24/201259.7860.1458.7159.321,477,232
4/23/201259.7959.8259.0059.701,557,831
4/20/201260.2160.3159.7460.031,984,219
4/19/201260.1860.4959.5759.921,566,582
4/18/201259.5660.5459.3560.341,914,319
4/17/201259.3959.9758.9859.702,199,502
4/16/201259.1159.2758.4359.222,013,206
4/13/201259.0759.6458.7859.061,815,965
4/12/201258.4759.6058.3159.052,023,414
4/11/201257.5358.3757.4058.151,655,066
4/10/201258.8259.0956.9657.193,207,508
4/9/201258.9459.4058.5359.202,313,972
4/5/201259.4460.0258.3159.813,683,510
4/4/201258.0958.6158.0058.371,863,396
4/3/201258.4558.8258.1058.402,189,241
4/2/201258.2258.8458.2258.532,375,874
3/30/201258.9959.0157.9558.102,186,343
3/29/201259.3159.3258.3858.752,102,316
3/28/201258.9959.3558.3259.342,775,081
3/27/201258.8959.0558.5759.001,771,556
3/26/201257.5458.7857.5158.762,479,257
3/23/201257.0057.2056.1257.111,398,972
3/22/201256.8757.3456.7557.231,116,720
3/21/201257.0057.5956.7757.381,996,443
3/20/201255.6657.1255.5856.832,288,052
3/19/201255.6156.1255.5155.711,441,286
3/16/201256.1756.8655.5855.792,647,052
3/15/201256.2056.7154.7156.354,231,857
3/14/201257.1557.2056.3756.572,049,819
3/13/201256.9257.0656.4056.952,008,238
3/12/201256.4056.6856.1056.611,762,964
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center