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 (%)
Mar 30, 2012 44.63 44.74 43.96 44.32 573,446 +0.04(+0.09%)
Mar 29, 2012 44.07 44.65 44.01 44.28 761,417 -0.03(-0.07%)
Mar 28, 2012 45.07 45.08 43.85 44.31 672,596 -0.75(-1.66%)
Mar 27, 2012 44.99 45.24 44.80 45.06 799,159 -0.01(-0.02%)
Mar 26, 2012 44.59 45.09 44.38 45.07 861,487 +1.05(+2.40%)
Mar 23, 2012 44.17 44.17 43.28 44.02 782,467 -0.03(-0.08%)
Mar 22, 2012 43.82 44.57 43.64 44.05 1,217,043 -0.42(-0.94%)
Mar 21, 2012 44.60 44.75 43.61 44.47 1,242,966 +0.03(+0.07%)
Mar 20, 2012 43.77 44.81 43.60 44.44 1,110,984 +0.45(+1.02%)
Mar 19, 2012 43.55 44.28 43.22 43.99 859,756 +0.55(+1.27%)
Mar 16, 2012 43.80 43.82 43.30 43.44 1,051,044 -0.41(-0.94%)
Mar 15, 2012 43.94 44.34 43.40 43.85 822,779 +0.04(+0.09%)
Mar 14, 2012 44.04 44.26 43.23 43.81 912,599 -0.18(-0.41%)
Mar 13, 2012 43.25 44.00 42.75 43.99 1,025,445 +1.04(+2.42%)
Mar 12, 2012 42.50 43.11 42.46 42.95 608,137 +0.45(+1.06%)
Mar 09, 2012 42.01 42.63 42.01 42.50 987,638 +0.61(+1.46%)
Mar 08, 2012 41.82 42.00 41.35 41.89 854,471 +0.45(+1.09%)
Mar 07, 2012 41.40 41.56 40.90 41.44 1,090,918 +0.00(+0.00%)
Mar 06, 2012 41.09 41.75 41.00 41.44 1,404,689 +0.08(+0.19%)
Mar 05, 2012 41.12 41.46 40.86 41.36 1,172,496 +0.27(+0.66%)
Mar 02, 2012 42.68 43.00 40.56 41.09 3,317,351 +2.14(+5.49%)
Mar 01, 2012 38.81 39.26 38.53 38.95 1,564,454 +0.35(+0.91%)
Feb 29, 2012 38.53 39.04 38.42 38.60 1,403,113 +0.14(+0.36%)
Feb 28, 2012 38.00 38.58 37.72 38.46 639,752 +0.56(+1.48%)
Feb 27, 2012 38.20 38.43 37.44 37.90 853,792 +0.11(+0.29%)
Feb 24, 2012 37.44 38.25 37.01 37.79 967,945 -0.71(-1.84%)
Feb 23, 2012 38.35 38.68 37.88 38.50 782,425 +0.19(+0.50%)
Feb 22, 2012 38.51 38.71 37.93 38.31 729,585 -0.12(-0.31%)
Feb 21, 2012 37.91 39.28 37.75 38.43 1,296,775 +0.51(+1.34%)
Feb 17, 2012 37.71 38.07 37.51 37.92 691,503 +0.28(+0.74%)
Feb 16, 2012 36.45 37.82 36.29 37.64 943,213 +1.24(+3.41%)
Feb 15, 2012 36.99 37.19 36.26 36.40 574,131 -0.55(-1.49%)
Feb 14, 2012 36.45 37.00 36.30 36.95 458,354 +0.31(+0.85%)
Feb 13, 2012 36.45 36.90 36.05 36.64 435,668 +0.60(+1.66%)
Feb 10, 2012 35.62 36.12 35.54 36.04 372,940 -0.02(-0.06%)
Feb 09, 2012 36.16 36.42 35.58 36.06 373,909 +0.04(+0.11%)
Feb 08, 2012 35.93 36.23 35.59 36.02 215,255 +0.07(+0.19%)
Feb 07, 2012 36.01 36.07 35.72 35.95 347,983 +0.00(+0.00%)
Feb 06, 2012 35.82 36.04 35.50 35.95 278,769 -0.11(-0.31%)
Feb 03, 2012 35.93 36.22 35.69 36.06 600,206 +0.66(+1.86%)
Feb 02, 2012 35.55 35.83 35.24 35.40 363,180 -0.04(-0.11%)
Feb 01, 2012 35.47 35.76 35.31 35.44 841,578 +0.08(+0.23%)
Jan 31, 2012 35.22 35.50 34.94 35.36 579,779 +0.22(+0.63%)
Jan 30, 2012 35.10 35.32 34.78 35.14 387,565 -0.32(-0.90%)
Jan 27, 2012 35.06 35.68 34.93 35.46 449,042 +0.22(+0.62%)
Jan 26, 2012 35.54 35.70 34.95 35.24 681,924 -0.32(-0.90%)
Jan 25, 2012 35.46 35.70 35.03 35.56 701,938 +0.01(+0.03%)
Jan 24, 2012 35.11 35.60 35.11 35.55 477,365 +0.20(+0.57%)
Jan 23, 2012 35.37 35.82 35.16 35.35 421,731 -0.10(-0.28%)
Jan 20, 2012 35.18 35.50 35.02 35.45 694,825 +0.08(+0.23%)
Jan 19, 2012 35.45 35.49 35.15 35.37 467,254 +0.10(+0.28%)
Jan 18, 2012 34.55 35.28 34.39 35.27 891,966 +0.72(+2.08%)
Jan 17, 2012 34.32 34.75 33.32 34.55 714,989 +0.43(+1.26%)
Jan 13, 2012 33.56 34.29 33.39 34.12 660,676 +0.18(+0.53%)
Jan 12, 2012 33.80 34.02 33.24 33.94 541,524 +0.31(+0.92%)
Jan 11, 2012 33.37 33.75 33.16 33.63 736,327 -0.02(-0.06%)
Jan 10, 2012 33.85 34.15 33.48 33.65 988,387 +0.26(+0.78%)
Jan 09, 2012 33.41 33.85 32.96 33.39 1,138,324 +1.01(+3.12%)
Jan 06, 2012 32.80 33.23 32.34 32.38 1,034,600 -0.22(-0.67%)
Jan 05, 2012 31.46 32.89 31.00 32.60 2,257,501 +1.74(+5.64%)
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.