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 (%)
Nov 30, 2012 20.27 20.28 19.86 20.10 1,183,508 -0.16(-0.79%)
Nov 29, 2012 20.63 20.63 19.92 20.26 1,232,371 -0.23(-1.12%)
Nov 28, 2012 19.87 20.51 19.72 20.49 925,824 +0.62(+3.12%)
Nov 27, 2012 19.93 20.28 19.85 19.87 1,116,410 -0.04(-0.20%)
Nov 26, 2012 20.28 20.29 19.66 19.91 950,065 -0.44(-2.16%)
Nov 23, 2012 19.81 20.37 19.75 20.35 494,639 +0.64(+3.25%)
Nov 21, 2012 19.81 19.96 19.58 19.71 713,301 -0.01(-0.05%)
Nov 20, 2012 19.89 20.00 19.37 19.72 1,090,516 -0.19(-0.95%)
Nov 19, 2012 19.76 20.04 19.66 19.91 1,001,535 +0.36(+1.84%)
Nov 16, 2012 19.26 19.61 19.15 19.55 1,399,671 +0.35(+1.82%)
Nov 15, 2012 19.04 19.36 18.76 19.20 1,879,129 +0.17(+0.90%)
Nov 14, 2012 19.84 19.97 19.00 19.03 1,094,818 -0.70(-3.55%)
Nov 13, 2012 19.53 19.87 19.30 19.73 1,877,779 +0.50(+2.60%)
Nov 12, 2012 19.56 19.56 19.01 19.23 839,402 -0.35(-1.79%)
Nov 09, 2012 19.45 19.67 19.14 19.58 1,349,720 +0.05(+0.26%)
Nov 08, 2012 20.19 20.20 19.40 19.53 1,301,525 -0.68(-3.36%)
Nov 07, 2012 20.56 20.60 20.01 20.21 1,259,037 -0.67(-3.21%)
Nov 06, 2012 20.43 20.94 20.27 20.88 1,156,490 +0.46(+2.25%)
Nov 05, 2012 20.15 20.52 20.07 20.42 428,124 +0.23(+1.14%)
Nov 02, 2012 20.51 20.60 19.97 20.19 895,260 -0.34(-1.66%)
Nov 01, 2012 19.97 20.67 19.80 20.53 1,302,753 +0.72(+3.63%)
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%)
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.