Ross Stores (NQ: ROST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.360	9.233	9.233	9.233	20,224,860	-0.14(-1.48%)
Dec 30, 2009	9.345	9.425	9.316	9.371	5,995,570	-0.03(-0.32%)
Dec 29, 2009	9.293	9.419	9.257	9.401	8,948,950	+0.14(+1.56%)
Dec 28, 2009	9.189	9.291	9.189	9.256	9,533,376	+0.07(+0.73%)
Dec 24, 2009	9.259	9.328	9.166	9.189	2,640,898	-0.08(-0.86%)
Dec 23, 2009	9.254	9.371	9.213	9.269	9,236,923	+0.01(+0.14%)
Dec 22, 2009	9.457	9.457	9.215	9.256	13,553,303	-0.19(-2.01%)
Dec 21, 2009	9.269	9.550	9.269	9.447	21,023,132	+0.17(+1.86%)
Dec 18, 2009	9.568	9.628	9.273	9.274	129,793,608	-0.31(-3.25%)
Dec 17, 2009	9.611	9.635	9.514	9.585	8,721,994	-0.11(-1.09%)
Dec 16, 2009	9.812	9.877	9.674	9.691	12,825,666	-0.09(-0.95%)
Dec 15, 2009	9.682	9.849	9.650	9.784	10,606,654	+0.08(+0.78%)
Dec 14, 2009	9.641	9.715	9.548	9.708	15,812,127	+0.30(+3.17%)
Dec 11, 2009	9.481	9.548	9.345	9.410	7,165,101	-0.04(-0.41%)
Dec 10, 2009	9.293	9.537	9.293	9.449	6,878,187	+0.17(+1.79%)
Dec 09, 2009	9.364	9.408	9.252	9.282	6,836,734	-0.13(-1.40%)
Dec 08, 2009	9.421	9.494	9.295	9.414	7,464,481	-0.07(-0.71%)
Dec 07, 2009	9.444	9.572	9.393	9.481	4,167,329	+0.05(+0.53%)
Dec 04, 2009	9.479	9.596	9.388	9.431	11,034,137	-0.03(-0.27%)
Dec 03, 2009	9.637	9.684	9.455	9.457	14,307,817	-0.13(-1.33%)
Dec 02, 2009	9.574	9.713	9.542	9.585	5,268,659	-0.01(-0.11%)
Dec 01, 2009	9.550	9.643	9.514	9.596	8,204,738	+0.09(+0.93%)
Nov 30, 2009	9.557	9.633	9.403	9.507	9,714,040	-0.07(-0.70%)
Nov 27, 2009	9.483	9.717	9.351	9.574	2,853,912	-0.14(-1.40%)
Nov 25, 2009	9.468	9.728	9.468	9.710	7,063,523	+0.14(+1.45%)
Nov 24, 2009	9.574	9.622	9.501	9.572	7,231,206	+0.07(+0.75%)
Nov 23, 2009	9.533	9.667	9.479	9.501	9,912,139	+0.03(+0.32%)
Nov 20, 2009	9.702	9.717	9.449	9.470	14,488,060	-0.22(-2.32%)
Nov 19, 2009	9.771	9.834	9.607	9.695	18,112,178	-0.26(-2.65%)
Nov 18, 2009	9.855	10.01	9.825	9.959	8,336,695	+0.10(+1.05%)
Nov 17, 2009	9.994	10.06	9.738	9.855	8,681,364	-0.14(-1.41%)
Nov 16, 2009	9.968	10.07	9.920	9.996	5,525,162	+0.05(+0.50%)
Nov 13, 2009	9.922	10.03	9.844	9.946	5,285,933	+0.05(+0.46%)
Nov 12, 2009	10.14	10.21	9.885	9.901	7,892,118	-0.20(-2.01%)
Nov 11, 2009	10.11	10.24	10.04	10.10	6,639,227	+0.10(+0.95%)
Nov 10, 2009	10.00	10.05	9.963	10.01	8,408,194	+0.00(+0.04%)
Nov 09, 2009	9.942	10.05	9.851	10.00	6,045,091	+0.14(+1.45%)
Nov 06, 2009	9.842	9.911	9.630	9.862	6,987,458	+0.02(+0.18%)
Nov 05, 2009	9.732	9.914	9.639	9.844	9,852,963	+0.14(+1.47%)
Nov 04, 2009	9.877	9.927	9.669	9.702	7,310,251	-0.08(-0.82%)
Nov 03, 2009	9.637	9.786	9.505	9.782	7,529,754	+0.10(+1.03%)
Nov 02, 2009	9.574	9.775	9.527	9.682	9,403,515	+0.17(+1.77%)
Oct 30, 2009	9.581	9.782	9.483	9.514	10,902,208	-0.13(-1.32%)
Oct 29, 2009	9.520	9.691	9.453	9.641	5,744,790	+0.18(+1.85%)
Oct 28, 2009	9.758	9.814	9.460	9.466	9,896,891	-0.27(-2.80%)
Oct 27, 2009	9.922	10.01	9.691	9.738	10,598,262	-0.19(-1.94%)
Oct 26, 2009	9.955	10.17	9.922	9.931	6,643,760	-0.04(-0.39%)
Oct 23, 2009	9.987	10.11	9.885	9.970	4,894,254	-0.10(-0.95%)
Oct 22, 2009	9.862	10.16	9.857	10.06	7,610,413	+0.25(+2.58%)
Oct 21, 2009	9.868	10.07	9.810	9.812	7,629,394	-0.11(-1.07%)
Oct 20, 2009	9.881	10.05	9.864	9.918	4,588,841	-0.13(-1.27%)
Oct 19, 2009	9.927	10.07	9.823	10.05	6,221,259	+0.16(+1.64%)
Oct 16, 2009	9.786	9.991	9.645	9.883	9,357,819	+0.06(+0.62%)
Oct 15, 2009	9.950	10.03	9.767	9.823	10,420,924	-0.20(-2.03%)
Oct 14, 2009	9.987	10.09	9.935	10.03	9,140,101	+0.06(+0.65%)
Oct 13, 2009	9.836	10.05	9.782	9.961	8,384,389	+0.11(+1.07%)
Oct 12, 2009	9.868	9.935	9.764	9.855	11,391,297	+0.08(+0.86%)
Oct 09, 2009	10.10	10.15	9.704	9.771	25,774,272	-0.39(-3.81%)
Oct 08, 2009	10.69	10.92	10.10	10.16	26,255,496	-0.28(-2.71%)
Oct 07, 2009	10.42	10.51	10.29	10.44	7,984,494	-0.03(-0.33%)
Oct 06, 2009	10.12	10.48	10.10	10.48	10,726,532	+0.41(+4.04%)
Oct 05, 2009	10.11	10.11	9.942	10.07	7,179,862	+0.12(+1.24%)
Oct 02, 2009	10.09	10.13	9.922	9.946	8,556,268	-0.13(-1.24%)