Ross Stores Inc $68.99

down -0.40


17/4/2014 08:10 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
2/4/201168.1770.0268.1769.891,391,270
2/3/201167.4169.0066.9068.612,470,210
2/2/201165.5165.6964.4464.852,096,670
2/1/201165.4466.0065.1665.601,333,190
1/31/201165.4265.7064.8065.201,197,170
1/28/201167.0867.2165.2865.46929,823
1/27/201166.5867.4566.1866.991,373,960
1/26/201166.3566.6765.5666.521,055,060
1/25/201165.3366.1064.6466.06966,353
1/24/201164.9865.6064.8865.53694,177
1/21/201165.1765.4164.6464.92853,135
1/20/201164.5665.7364.5065.061,188,900
1/19/201163.6565.0063.5764.741,126,060
1/18/201163.8664.4063.3663.78905,593
1/14/201163.6263.9363.3663.85865,003
1/13/201163.9364.1563.5863.80669,005
1/12/201164.8165.2663.9664.071,065,970
1/11/201164.4164.5563.7964.491,012,420
1/10/201163.5364.5063.0764.271,780,180
1/7/201164.1264.7063.2563.951,722,660
1/6/201163.7264.7563.3763.773,198,160
1/5/201161.9362.6660.1562.651,869,650
1/4/201164.0064.0062.1262.201,623,630
1/3/201164.0264.7563.7563.881,082,000
12/31/201063.7063.9163.2163.25562,811
12/30/201063.4463.9863.1563.85675,314
12/29/201063.3163.9863.3163.51582,835
12/28/201063.2663.6863.1063.28435,109
12/27/201063.2563.3962.5563.18370,333
12/23/201063.2163.5762.8363.36727,220
12/22/201063.1063.4862.7763.36656,879
12/21/201062.8463.4062.4063.11641,332
12/20/201063.4563.6462.4862.76893,875
12/17/201063.6463.9462.9562.961,482,160
12/16/201062.4364.1762.3364.011,335,250
12/15/201063.0063.2861.8862.332,263,990
12/14/201063.3463.6962.9863.141,345,460
12/13/201065.2165.2663.2563.301,351,890
12/10/201065.6165.7064.3565.121,298,250
12/9/201064.5065.6564.2965.571,391,210
12/8/201065.6365.6363.9664.341,578,000
12/7/201065.2565.6164.6564.871,058,160
12/6/201065.1965.3864.5564.74950,286
12/3/201065.4465.5664.7965.131,283,180
12/2/201065.5565.9664.7065.601,827,450
12/1/201065.5066.5865.1765.591,801,240
11/30/201063.7265.3063.4664.881,355,320
11/29/201065.1065.3763.5364.231,266,390
11/26/201065.1565.6965.0565.67348,625
11/24/201064.3565.6964.3565.58964,306
11/23/201064.1865.0963.8264.121,526,610
11/22/201063.7565.0063.0564.821,511,850
11/19/201063.3264.0762.8764.051,461,870
11/18/201064.4065.0262.0663.454,083,740
11/17/201063.7365.7063.4865.402,291,300
11/16/201063.3664.5462.8563.571,507,170
11/15/201064.3464.5063.5763.63956,378
11/12/201064.2364.7063.6763.891,070,760
11/11/201063.6764.8263.2664.581,172,880
11/10/201062.9964.1462.9864.101,493,260
11/9/201064.1164.1162.6262.891,254,260
11/8/201063.2664.0762.8363.841,674,030
11/5/201063.4964.4163.3264.251,419,130
11/4/201061.4164.2361.4163.632,839,700
11/3/201060.7961.1159.8760.492,465,630
11/2/201060.0861.0259.8960.992,136,800
11/1/201059.2559.8359.0859.591,508,200
10/29/201058.3059.1258.0058.991,257,620
10/28/201058.9159.0957.6758.371,230,820
10/27/201058.0158.6857.7058.601,753,740
10/26/201058.2659.2458.1858.501,474,420
10/25/201057.8558.9057.7158.421,280,890
10/22/201057.6057.9457.0957.62789,937
10/21/201057.4458.2857.0657.481,773,110
10/20/201056.8157.4556.7857.201,308,500
10/19/201056.6557.0556.2056.531,670,960
10/18/201056.8357.4556.4957.101,317,220
10/15/201056.2156.8455.5656.791,802,450
10/14/201055.7856.3255.5855.961,203,180
10/13/201056.4956.4955.3355.781,440,200
10/12/201055.9056.4655.4656.171,513,440
10/11/201055.6656.2955.4356.091,462,940
10/8/201055.4056.4155.2255.741,747,300
10/7/201055.8256.6255.1055.423,611,090
10/6/201054.0454.3253.3154.323,244,010
10/5/201054.7754.9453.4054.262,992,890
10/4/201054.7554.9653.9354.451,918,420
10/1/201055.1555.4554.6255.021,715,030
9/30/201055.9056.2254.1054.662,405,380
9/29/201055.9256.0655.3655.661,642,570
9/28/201055.6856.5054.9956.152,687,820
9/27/201056.2556.3455.2555.431,420,010
9/24/201056.3156.6255.9156.441,304,320
9/23/201054.5856.1254.3955.892,048,870
9/22/201054.0455.0353.5254.861,911,630
9/21/201054.1454.4653.2753.891,607,920
9/20/201054.0154.7753.5354.531,387,310
9/17/201054.2754.3153.5753.911,530,990
9/16/201054.0054.2053.5053.991,016,230
9/15/201053.2154.2253.2154.071,583,970
Trading Center