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 (%)
Apr 28, 2017 4.030 4.030 3.850 3.910 1,869,189 -0.12(-2.98%)
Apr 27, 2017 4.040 4.040 3.930 4.030 2,490,070 -0.02(-0.49%)
Apr 26, 2017 3.940 4.110 3.940 4.050 4,879,186 +0.13(+3.32%)
Apr 25, 2017 4.040 4.090 3.910 3.920 1,698,209 -0.07(-1.75%)
Apr 24, 2017 4.070 4.105 3.910 3.990 2,987,313 +0.00(+0.00%)
Apr 21, 2017 4.060 4.070 3.940 3.990 3,261,839 -0.06(-1.48%)
Apr 20, 2017 3.890 4.100 3.880 4.050 5,326,902 +0.22(+5.74%)
Apr 19, 2017 3.870 3.950 3.810 3.830 2,766,452 +0.00(+0.00%)
Apr 18, 2017 3.880 3.950 3.780 3.830 2,610,221 -0.06(-1.54%)
Apr 17, 2017 3.830 3.890 3.740 3.890 1,847,476 +0.07(+1.83%)
Apr 13, 2017 3.980 3.987 3.755 3.820 2,718,062 -0.17(-4.26%)
Apr 12, 2017 4.080 4.130 3.970 3.990 1,823,777 -0.11(-2.68%)
Apr 11, 2017 3.910 4.120 3.860 4.100 3,521,684 +0.20(+5.13%)
Apr 10, 2017 3.860 4.030 3.810 3.900 2,923,364 +0.06(+1.56%)
Apr 07, 2017 3.780 3.890 3.760 3.840 3,329,542 +0.04(+1.05%)
Apr 06, 2017 3.680 3.930 3.680 3.800 3,210,217 +0.16(+4.40%)
Apr 05, 2017 3.870 3.910 3.590 3.640 3,933,851 -0.19(-4.96%)
Apr 04, 2017 3.980 4.010 3.780 3.830 3,886,331 -0.19(-4.73%)
Apr 03, 2017 4.430 4.500 4.000 4.020 2,517,045 -0.24(-5.63%)
Mar 31, 2017 4.270 4.360 4.240 4.260 3,321,136 -0.05(-1.16%)
Mar 30, 2017 4.160 4.390 4.150 4.310 3,046,585 +0.10(+2.38%)
Mar 29, 2017 3.940 4.290 3.940 4.210 3,119,762 +0.26(+6.58%)
Mar 28, 2017 3.800 4.000 3.800 3.950 2,990,037 +0.10(+2.60%)
Mar 27, 2017 3.750 3.920 3.700 3.850 5,570,379 +0.05(+1.32%)
Mar 24, 2017 3.840 3.920 3.760 3.800 2,406,302 -0.03(-0.78%)
Mar 23, 2017 3.670 3.950 3.670 3.830 4,011,352 +0.18(+4.93%)
Mar 22, 2017 3.690 3.790 3.530 3.650 5,928,879 -0.20(-5.19%)
Mar 21, 2017 4.020 4.030 3.760 3.850 6,598,971 -0.14(-3.51%)
Mar 20, 2017 4.170 4.180 3.940 3.990 2,953,896 -0.18(-4.32%)
Mar 17, 2017 4.180 4.250 4.090 4.170 5,464,393 +0.00(+0.00%)
Mar 16, 2017 4.080 4.170 4.040 4.170 3,470,302 +0.09(+2.21%)
Mar 15, 2017 4.110 4.270 4.010 4.080 3,141,338 -0.01(-0.24%)
Mar 14, 2017 4.070 4.130 3.990 4.090 3,821,491 +0.02(+0.49%)
Mar 13, 2017 4.170 4.260 4.040 4.070 3,520,670 -0.14(-3.33%)
Mar 10, 2017 4.270 4.310 4.120 4.210 3,949,230 -0.04(-0.94%)
Mar 09, 2017 4.550 4.550 4.210 4.250 6,520,452 -0.31(-6.80%)
Mar 08, 2017 4.550 4.595 4.440 4.560 4,567,435 +0.01(+0.22%)
Mar 07, 2017 4.420 4.770 4.390 4.550 6,712,302 +0.05(+1.11%)
Mar 06, 2017 4.400 4.560 4.270 4.500 6,326,836 +0.06(+1.35%)
Mar 03, 2017 4.640 4.675 4.380 4.440 2,806,691 -0.20(-4.31%)
Mar 02, 2017 4.500 4.770 4.400 4.640 4,132,599 +0.19(+4.27%)
Mar 01, 2017 4.720 4.780 4.340 4.450 3,638,606 -0.15(-3.26%)
Feb 28, 2017 5.030 5.045 4.590 4.600 4,183,903 -0.49(-9.63%)
Feb 27, 2017 4.840 5.090 4.750 5.090 3,796,717 +0.25(+5.17%)
Feb 24, 2017 4.840 5.045 4.750 4.840 3,456,172 -0.03(-0.62%)
Feb 23, 2017 5.100 5.175 4.850 4.870 2,657,328 -0.23(-4.51%)
Feb 22, 2017 5.180 5.190 5.010 5.100 1,630,986 -0.04(-0.78%)
Feb 21, 2017 5.160 5.215 5.040 5.140 1,652,579 +0.03(+0.59%)
Feb 17, 2017 5.110 5.110 5.110 0 +0.06(+1.19%)
Feb 16, 2017 5.370 5.430 5.010 5.050 2,552,447 -0.35(-6.48%)
Feb 15, 2017 5.360 5.460 5.270 5.400 1,764,396 -0.01(-0.18%)
Feb 14, 2017 5.090 5.500 5.090 5.410 3,111,607 +0.30(+5.87%)
Feb 13, 2017 5.270 5.290 5.060 5.110 2,381,614 -0.12(-2.29%)
Feb 10, 2017 5.140 5.270 5.030 5.230 2,268,029 +0.13(+2.55%)
Feb 09, 2017 4.840 5.190 4.820 5.100 2,976,104 +0.19(+3.87%)
Feb 08, 2017 4.850 4.950 4.740 4.910 2,592,351 +0.06(+1.24%)
Feb 07, 2017 4.940 4.980 4.790 4.850 2,495,217 -0.06(-1.22%)
Feb 06, 2017 4.960 5.010 4.840 4.910 2,706,441 -0.01(-0.20%)
Feb 03, 2017 4.780 5.040 4.680 4.920 3,061,652 +0.15(+3.14%)
Feb 02, 2017 4.710 4.910 4.620 4.770 1,950,717 +0.06(+1.27%)
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.