PR Newswire: news distribution, targeting and monitoring
Ross Stores (NQ: ROST)
74.37 USD  +5.12 (+7.39%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 69.95 70.15 68.92 69.25 2,422,024 -0.62(-0.89%)
Aug 20, 2014 69.08 69.99 68.68 69.87 2,314,118 +0.56(+0.81%)
Aug 19, 2014 67.35 69.45 67.35 69.31 3,110,129 +2.69(+4.04%)
Aug 18, 2014 66.14 66.74 65.83 66.62 1,406,038 +1.07(+1.63%)
Aug 15, 2014 66.51 66.57 65.17 65.55 1,269,863 -0.55(-0.83%)
Aug 14, 2014 65.54 66.16 65.49 66.10 878,734 +0.70(+1.07%)
Aug 13, 2014 65.75 65.84 64.80 65.40 1,410,919 -0.61(-0.92%)
Aug 12, 2014 66.49 66.63 65.82 66.01 1,082,295 -0.31(-0.47%)
Aug 11, 2014 66.58 66.75 66.23 66.32 1,189,036 -0.43(-0.64%)
Aug 08, 2014 64.94 67.06 64.94 66.75 2,013,892 +2.11(+3.26%)
Aug 07, 2014 65.24 65.45 64.49 64.64 1,627,440 -0.30(-0.46%)
Aug 06, 2014 64.16 65.53 64.16 64.94 1,720,167 +0.28(+0.43%)
Aug 05, 2014 64.72 65.31 64.30 64.66 1,514,522 -0.23(-0.35%)
Aug 04, 2014 64.59 65.04 64.36 64.89 1,734,501 +0.20(+0.31%)
Aug 01, 2014 64.49 64.93 64.25 64.69 1,396,149 +0.29(+0.45%)
Jul 31, 2014 64.31 64.88 64.31 64.40 1,877,354 -0.37(-0.57%)
Jul 30, 2014 63.95 64.86 63.95 64.77 1,575,494 +0.90(+1.41%)
Jul 29, 2014 64.13 64.38 63.73 63.87 1,130,133 -0.08(-0.13%)
Jul 28, 2014 63.41 64.21 63.41 63.95 1,326,538 +0.49(+0.77%)
Jul 25, 2014 63.36 63.75 63.35 63.46 1,138,513 -0.17(-0.27%)
Jul 24, 2014 62.98 64.00 62.95 63.63 1,345,173 +0.63(+1.00%)
Jul 23, 2014 62.56 63.10 62.51 63.00 1,428,181 +0.40(+0.64%)
Jul 22, 2014 63.00 63.25 62.58 62.60 1,823,326 -0.18(-0.29%)
Jul 21, 2014 63.00 63.32 62.62 62.78 2,109,380 -0.53(-0.84%)
Jul 18, 2014 62.24 63.57 62.08 63.31 2,220,104 +1.12(+1.80%)
Jul 17, 2014 61.91 62.54 61.83 62.19 4,420,664 +0.04(+0.06%)
Jul 16, 2014 64.57 65.09 62.12 62.15 5,790,639 -3.12(-4.78%)
Jul 15, 2014 64.96 65.54 64.90 65.27 1,988,419 +0.21(+0.32%)
Jul 14, 2014 66.06 66.33 64.97 65.06 1,926,287 -0.74(-1.12%)
Jul 11, 2014 66.25 66.65 65.58 65.80 1,454,417 -0.80(-1.20%)
Jul 10, 2014 66.82 67.04 66.44 66.60 1,333,846 -1.16(-1.71%)
Jul 09, 2014 67.28 67.79 66.95 67.76 1,383,559 +0.83(+1.24%)
Jul 08, 2014 66.65 67.09 66.29 66.93 2,112,012 +0.31(+0.47%)
Jul 07, 2014 67.05 67.25 66.51 66.62 975,409 -0.54(-0.80%)
Jul 03, 2014 67.16 67.16 67.16 0 +0.19(+0.28%)
Jul 02, 2014 66.73 67.23 66.50 66.97 1,204,168 +0.45(+0.68%)
Jul 01, 2014 66.54 66.59 65.99 66.52 1,296,746 +0.39(+0.59%)
Jun 30, 2014 66.09 66.61 65.89 66.13 1,229,449 +0.33(+0.50%)
Jun 27, 2014 65.99 66.17 65.60 65.80 1,484,161 -0.21(-0.32%)
Jun 26, 2014 66.25 66.38 65.45 66.01 1,930,522 -0.32(-0.48%)
Jun 25, 2014 66.94 67.07 66.17 66.33 1,397,869 -0.43(-0.64%)
Jun 24, 2014 67.70 67.75 66.71 66.76 1,401,991 -1.22(-1.79%)
Jun 23, 2014 67.80 68.03 67.43 67.98 1,473,356 +0.04(+0.06%)
Jun 20, 2014 68.13 68.57 67.87 67.94 2,443,060 +0.11(+0.16%)
Jun 19, 2014 68.20 68.41 67.65 67.83 1,315,157 -0.30(-0.44%)
Jun 18, 2014 67.41 68.30 67.31 68.13 1,445,350 +0.89(+1.32%)
Jun 17, 2014 66.96 67.41 66.75 67.24 1,116,239 +0.29(+0.43%)
Jun 16, 2014 66.91 67.13 66.66 66.95 1,350,396 -0.17(-0.25%)
Jun 13, 2014 66.76 67.20 66.51 67.12 1,391,961 +0.34(+0.51%)
Jun 12, 2014 67.23 67.23 66.53 66.78 1,712,126 -0.62(-0.92%)
Jun 11, 2014 67.65 67.68 66.87 67.40 1,568,896 -0.28(-0.41%)
Jun 10, 2014 68.65 68.70 67.66 67.68 1,628,974 -1.40(-2.03%)
Jun 06, 2014 68.87 69.19 68.55 69.08 1,060,770 +0.38(+0.55%)
Jun 05, 2014 68.49 68.89 67.50 68.70 1,451,744 +0.08(+0.12%)
Jun 04, 2014 67.93 68.63 67.88 68.62 995,680 +0.40(+0.59%)
Jun 03, 2014 68.14 68.40 67.85 68.22 962,722 -0.13(-0.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release