Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascena Retail Group (NQ: ASNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.02 20.09 19.56 19.81 1,208,425 -0.23(-1.15%)
Oct 26, 2012 20.20 20.04 20.04 20.04 689,400 -0.08(-0.40%)
Oct 25, 2012 20.40 20.55 19.94 20.12 965,884 -0.12(-0.59%)
Oct 24, 2012 20.35 20.51 20.02 20.24 938,955 -0.07(-0.34%)
Oct 23, 2012 20.24 20.40 19.95 20.31 956,100 -0.66(-3.15%)
Oct 19, 2012 21.14 21.39 20.65 20.97 1,619,907 -0.21(-0.99%)
Oct 18, 2012 20.81 21.36 20.21 21.18 2,236,964 +0.40(+1.92%)
Oct 17, 2012 21.16 21.26 20.75 20.78 1,434,945 -0.29(-1.38%)
Oct 16, 2012 20.40 21.35 20.38 21.07 1,724,035 +0.82(+4.05%)
Oct 15, 2012 20.14 20.34 19.89 20.25 1,123,276 +0.26(+1.30%)
Oct 12, 2012 20.27 20.40 19.87 19.99 2,012,313 -0.36(-1.77%)
Oct 11, 2012 20.52 20.77 20.30 20.35 769,199 -0.04(-0.20%)
Oct 10, 2012 20.35 20.54 20.21 20.39 1,041,494 +0.06(+0.30%)
Oct 09, 2012 21.00 21.00 20.30 20.33 1,299,818 -0.66(-3.15%)
Oct 08, 2012 20.97 21.14 20.82 20.99 948,422 +0.03(+0.14%)
Oct 05, 2012 21.42 21.42 20.87 20.96 1,486,203 -0.31(-1.48%)
Oct 04, 2012 20.90 21.28 20.67 21.27 1,438,519 +0.54(+2.63%)
Oct 03, 2012 20.82 20.82 20.51 20.73 2,235,772 +0.03(+0.14%)
Oct 02, 2012 21.00 21.16 20.65 20.70 1,808,463 -0.21(-1.03%)
Oct 01, 2012 21.42 21.59 20.84 20.91 1,719,663 -0.54(-2.49%)
Sep 28, 2012 21.06 21.50 20.83 21.45 2,192,019 +0.16(+0.75%)
Sep 27, 2012 21.15 21.39 21.01 21.29 1,373,530 +0.20(+0.95%)
Sep 26, 2012 21.32 21.51 20.95 21.09 1,741,412 -0.24(-1.13%)
Sep 25, 2012 21.49 21.66 21.29 21.33 2,304,379 -0.01(-0.05%)
Sep 24, 2012 21.65 21.82 21.32 21.34 2,151,678 -0.64(-2.91%)
Sep 21, 2012 21.38 22.18 21.07 21.98 5,980,033 +0.81(+3.83%)
Sep 20, 2012 20.53 21.43 20.15 21.17 2,971,253 +0.36(+1.73%)
Sep 19, 2012 20.42 20.86 19.83 20.81 5,640,758 -0.20(-0.95%)
Sep 18, 2012 21.21 21.36 20.88 21.01 2,694,090 -0.40(-1.87%)
Sep 17, 2012 21.36 21.49 21.16 21.41 1,874,237 +0.03(+0.14%)
Sep 14, 2012 20.91 21.40 20.91 21.38 1,118,420 +0.46(+2.20%)
Sep 13, 2012 20.80 21.10 20.68 20.92 1,910,855 +0.07(+0.34%)
Sep 12, 2012 20.86 21.13 20.68 20.85 1,638,630 +0.04(+0.19%)
Sep 11, 2012 20.96 20.97 20.68 20.81 1,389,088 -0.18(-0.86%)
Sep 10, 2012 20.82 21.12 20.79 20.99 1,244,154 +0.09(+0.43%)
Sep 07, 2012 20.67 20.93 20.50 20.90 1,356,283 +0.33(+1.60%)
Sep 06, 2012 19.97 20.62 19.97 20.57 1,828,677 +0.62(+3.11%)
Sep 05, 2012 20.14 20.25 19.86 19.95 1,877,169 -0.27(-1.34%)
Sep 04, 2012 19.77 20.39 19.71 20.22 2,322,412 +0.42(+2.12%)
Aug 31, 2012 19.99 20.00 19.61 19.80 969,495 -0.10(-0.50%)
Aug 30, 2012 19.93 20.01 19.76 19.90 1,148,405 -0.18(-0.90%)
Aug 29, 2012 19.53 20.14 19.49 20.08 1,532,567 +0.76(+3.93%)
Aug 27, 2012 19.31 19.48 19.12 19.32 1,244,005 +0.03(+0.16%)
Aug 24, 2012 19.26 19.40 19.08 19.29 1,124,036 -0.01(-0.05%)
Aug 23, 2012 19.32 19.47 19.20 19.30 1,418,219 -0.17(-0.87%)
Aug 22, 2012 19.11 19.51 18.99 19.47 1,495,815 +0.40(+2.10%)
Aug 21, 2012 18.83 19.13 18.79 19.07 961,535 +0.22(+1.17%)
Aug 20, 2012 18.85 18.87 18.45 18.85 1,243,973 -0.04(-0.21%)
Aug 17, 2012 18.63 18.96 18.63 18.89 744,939 +0.30(+1.61%)
Aug 16, 2012 18.66 18.69 18.42 18.59 1,103,538 +0.06(+0.32%)
Aug 15, 2012 18.44 18.81 18.25 18.53 1,100,899 -0.02(-0.11%)
Aug 14, 2012 18.38 18.58 18.05 18.55 1,398,835 +0.25(+1.37%)
Aug 13, 2012 18.25 18.39 17.96 18.30 1,898,183 +0.05(+0.27%)
Aug 10, 2012 18.39 18.51 17.98 18.25 1,497,082 -0.21(-1.14%)
Aug 09, 2012 18.32 18.63 18.25 18.46 908,841 +0.09(+0.49%)
Aug 08, 2012 18.18 18.46 18.16 18.37 982,087 +0.18(+0.99%)
Aug 07, 2012 17.88 18.32 17.84 18.19 1,140,070 +0.39(+2.19%)
Aug 06, 2012 17.49 17.95 17.47 17.80 1,133,108 +0.26(+1.48%)
Aug 03, 2012 17.46 17.75 17.27 17.54 1,848,693 +0.38(+2.21%)
Aug 02, 2012 17.61 17.73 16.99 17.16 2,207,045 -0.50(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.