$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
3/9/201255.5956.2255.4255.98985,417
3/8/201255.2255.6155.1455.361,125,636
3/7/201254.7155.1254.2154.931,220,490
3/6/201254.6454.9854.6154.731,699,800
3/5/201253.6855.0553.5154.932,175,615
3/2/201254.2254.2653.6353.901,953,639
3/1/201254.2254.2753.8054.251,697,891
2/29/201253.4453.5053.1253.331,839,696
2/28/201253.0253.7152.8353.592,024,454
2/27/201252.6053.2952.3853.091,447,633
2/24/201252.6852.9852.5252.791,058,595
2/23/201253.0453.3152.6952.691,857,965
2/22/201252.1653.6252.1652.942,600,135
2/21/201251.9252.2051.7552.051,664,914
2/17/201251.5052.0351.2551.832,067,444
2/16/201251.4652.0051.3651.581,316,372
2/15/201251.9052.0050.9751.231,386,461
2/14/201251.6751.9851.4751.901,526,466
2/13/201252.1552.2451.3851.941,741,532
2/10/201251.4051.9751.1851.951,122,859
2/9/201251.6151.9251.4751.861,292,573
2/8/201251.9552.2151.3151.641,479,308
2/7/201251.2452.0851.2451.971,657,305
2/6/201251.6451.6650.9151.322,151,226
2/3/201251.8952.3251.3951.762,534,119
2/2/201252.0452.5351.0951.192,860,988
2/1/201251.0151.6450.9751.232,253,171
1/31/201250.9051.0050.0750.822,150,725
1/30/201250.8451.0050.2650.702,244,795
1/27/201251.6251.8050.8451.092,324,591
1/26/201252.7152.7151.5251.632,669,388
1/25/201251.8452.4751.7252.381,800,786
1/24/201251.5752.1051.5652.022,127,961
1/23/201251.6451.7751.1651.711,478,051
1/20/201251.0251.6350.9751.532,362,785
1/19/201251.6451.7450.4051.133,242,443
1/18/201251.6051.8751.2651.491,947,354
1/17/201251.6152.0651.3651.661,835,110
1/13/201250.9851.4950.8551.151,495,287
1/12/201250.8151.2550.7251.151,819,114
1/11/201250.3750.7950.2350.701,648,832
1/10/201250.7850.8050.0250.312,641,845
1/9/201250.8350.8450.1850.382,391,373
1/6/201250.4750.9250.1250.742,435,863
1/5/201248.0550.6047.7550.425,027,876
1/4/201247.2948.3847.0547.622,806,806
1/3/201248.4748.5347.0547.292,793,858
12/30/201148.5348.5347.5047.532,332,138
12/29/201148.5448.8648.1148.561,128,017
12/28/201149.1349.1348.1948.481,039,918
12/27/201148.2549.1548.0948.971,054,482
12/23/201147.7548.2547.5648.24795,451
12/22/201147.8448.0747.5047.661,256,806
12/21/201147.9148.1547.3147.811,415,305
12/20/201147.0247.9646.9747.861,995,594
12/19/201147.3447.9046.1346.251,805,466
12/16/201146.7547.5146.3047.003,398,219
12/15/201193.5793.8392.6592.820
12/14/201192.6093.2492.0192.83870,998
12/13/201194.2895.2492.6692.901,135,199
12/12/201193.1593.6392.4993.50720,649
12/9/201192.6493.6292.3993.58699,532
12/8/201192.7393.1892.0592.31715,776
12/7/201192.9093.5292.0993.09668,007
12/6/201193.4793.4792.1092.99811,579
12/5/201193.7393.7992.8193.32944,692
12/2/201193.1693.1892.3092.42928,127
12/1/201189.2992.7989.1692.281,663,489
11/30/201191.2091.4388.2389.092,006,848
11/29/201187.9489.4987.5089.401,093,536
11/28/201187.0788.6486.9587.51825,843
11/25/201184.5285.9283.9885.43652,777
11/23/201185.8586.7785.1685.34777,415
11/22/201186.9587.0986.0086.41708,810
11/21/201185.2687.3185.2386.911,172,385
11/18/201186.9287.2384.5686.101,907,962
11/17/201187.2887.9685.3986.951,480,926
11/16/201188.9289.0787.4287.89902,395
11/15/201188.5390.3688.4489.86700,117
11/14/201189.8489.8688.7688.99550,712
11/11/201188.7790.1087.9789.771,018,731
11/10/201187.6088.2986.6388.07731,909
11/9/201188.9589.4286.3086.62896,423
11/8/201189.9990.6988.8190.32612,874
11/7/201189.1589.7788.2289.62542,135
11/4/201189.0889.8188.1989.41639,295
11/3/201187.1789.6385.6889.191,630,242
11/2/201187.7187.7486.0986.631,038,306
11/1/201186.6287.8886.1087.02937,579
10/31/201187.8089.2587.6687.731,268,262
10/28/201188.2288.8886.9587.57787,773
10/27/201188.0989.1187.1588.391,180,590
10/26/201188.5088.5385.3285.981,511,608
10/25/201187.6388.4787.2987.65745,466
10/24/201187.2088.7186.9887.841,148,791
10/21/201186.0687.2285.6887.211,218,378
10/20/201185.3586.2584.5785.051,167,182
10/19/201185.5886.5084.9685.34990,184
10/18/201183.4885.5882.8484.85875,066
10/17/201184.2585.6783.3683.56838,222
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center