ROST

Ross Stores, Inc. Historical Stock Prices

$68.99
*  
0.40
 negative 
0.58%
Get ROST Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  69.33  69.89  68.92  68.99 1,122,480
04/17/2014 69.33 69.89 68.92 68.99 1,123,119
04/16/2014 69.68 69.977 69.27 69.39 826,532
04/15/2014 69.61 69.99 68.66 69.14 1,443,924
04/14/2014 69.55 69.91 68.86 69.27 1,430,226
04/11/2014 69.6 69.61 68.71 69.05 1,676,685
04/10/2014 71.26 71.56 69.65 69.86 1,582,086
04/09/2014 71.8 72 70.93 71.44 1,139,632
04/08/2014 70.53 71.81 70.17 71.65 1,221,538
04/07/2014 72.19 72.57 70.58 70.7699 1,317,276
04/04/2014 73.65 73.78 72.29 72.38 1,158,601
04/03/2014 73.65 74.28 73.2 73.42 965,844
04/02/2014 72.8 73.83 72.74 73.5 1,871,143
04/01/2014 72.01 72.93 71.69 72.9 1,571,895
03/31/2014 72.25 72.6 71.31 71.57 1,592,801
03/28/2014 71.55 72.57 71.4 72.1 1,475,464
03/27/2014 71.32 71.72 70.66 71.41 1,849,456
03/26/2014 71.86 72.31 71.09 71.21 1,314,883
03/25/2014 73.4 73.72 71.57 71.67 1,902,780
03/24/2014 74.1 74.41 72.57 73.29 1,845,386
03/21/2014 73.47 74.03 72.86 72.97 3,068,067
03/20/2014 72.38 73.08 72.3 72.77 989,536
03/19/2014 73.12 73.8 72.17 72.66 1,037,883
03/18/2014 74.93 74.93 73.1 73.25 1,514,212
03/17/2014 72.99 74.14 72.83 74.09 1,975,534
03/14/2014 72.16 73.32 72.16 72.67 2,090,828
03/13/2014 72.36 72.57 72.03 72.3 1,212,459
03/12/2014 73.03 73.03 71.97 72.38 1,330,392
03/11/2014 72.33 72.61 71.78 72.25 1,456,390
03/10/2014 71.86 72.5 71.66 72.36 1,265,227
03/07/2014 72.14 72.26 71.19 72.05 1,768,737
03/06/2014 71.97 72.08 71.2 71.75 1,339,033
03/05/2014 73.49 73.49 71.65 71.95 1,879,094
03/04/2014 72.63 73.28 72.4 72.45 1,652,250
03/03/2014 72.91 72.91 71.48 72.29 1,648,705
02/28/2014 73.83 73.9 71.57 72.8 4,214,131
02/27/2014 72.23 72.53 71.45 72.31 3,007,766
02/26/2014 70.84 72 69.99 71.69 4,623,076
02/25/2014 69.63 70.41 68.71 70.04 2,538,650
02/24/2014 67.65 69.49 67.41 69.27 2,977,063
02/21/2014 68.18 68.45 67.39 67.45 2,336,902
02/20/2014 67.98 68.64 67.26 67.65 2,287,130
02/19/2014 68.43 68.63 67.76 67.8 2,249,231
02/18/2014 69.37 69.46 68.32 68.32 2,242,053
02/14/2014 69.26 69.75 69.045 69.42 1,905,577
02/13/2014 70.18 70.18 69.15 69.58 1,317,307
02/12/2014 70.87 70.89 68.93 69.16 1,419,106
02/11/2014 69.28 70 69.23 69.53 1,666,107
02/10/2014 70.58 70.58 68.9 69.13 1,630,416
02/07/2014 69.02 69.6 68.32 69.36 1,690,067
02/06/2014 66.45 69.365 66.32 69.31 3,025,804
02/05/2014 65.68 66.44 65.15 66.29 4,672,724
02/04/2014 66.35 66.75 65.71 65.78 2,445,274
02/03/2014 68 68.204 65.87 65.93 3,053,333
01/31/2014 67.02 68.44 67 67.91 2,284,831
01/30/2014 68.04 68.19 67.56 67.96 1,789,168
01/29/2014 67.5 68.12 67.23 67.66 2,615,450
01/28/2014 68.39 69.04 67.63 67.77 2,627,332
01/27/2014 67.76 68.93 67.47 68.28 2,878,174
01/24/2014 67.84 68.63 67.71 67.83 2,560,702
01/23/2014 69.04 69.07 67.85 68.49 2,734,455
01/22/2014 71.33 71.34 69.21 69.26 2,977,829
01/21/2014 71.69 71.83 70.04 70.42 2,503,324
01/17/2014 72.05 72.05 71.225 71.39 1,759,417
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?