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 30, 2015 14.89 15.12 14.84 14.99 1,387,052 +0.04(+0.27%)
Apr 29, 2015 15.25 15.28 14.80 14.95 1,977,311 -0.35(-2.29%)
Apr 28, 2015 15.17 15.36 15.11 15.30 1,068,224 +0.11(+0.72%)
Apr 27, 2015 15.39 15.43 15.16 15.19 1,267,786 -0.17(-1.07%)
Apr 24, 2015 15.31 15.37 15.20 15.36 787,398 +0.11(+0.69%)
Apr 23, 2015 15.03 15.29 14.98 15.25 1,055,911 +0.22(+1.46%)
Apr 22, 2015 15.15 15.15 14.88 15.03 903,195 -0.07(-0.46%)
Apr 21, 2015 14.88 15.11 14.77 15.10 1,417,206 +0.32(+2.17%)
Apr 20, 2015 14.72 14.86 14.55 14.78 1,722,126 +0.17(+1.16%)
Apr 17, 2015 14.75 14.75 14.54 14.61 1,726,434 -0.22(-1.48%)
Apr 16, 2015 14.77 14.95 14.67 14.83 1,289,975 +0.08(+0.54%)
Apr 15, 2015 14.66 15.06 14.44 14.75 1,922,536 +0.37(+2.57%)
Apr 14, 2015 14.55 14.56 14.33 14.38 1,103,524 -0.22(-1.51%)
Apr 13, 2015 14.54 14.68 14.47 14.60 864,586 +0.09(+0.62%)
Apr 10, 2015 14.45 14.56 14.30 14.51 721,267 +0.04(+0.28%)
Apr 09, 2015 14.36 14.47 14.16 14.47 1,395,738 +0.08(+0.56%)
Apr 08, 2015 14.32 14.45 14.22 14.39 1,016,087 +0.09(+0.63%)
Apr 07, 2015 14.27 14.47 14.14 14.30 1,052,773 +0.06(+0.42%)
Apr 06, 2015 14.23 14.41 14.15 14.24 2,696,702 -0.02(-0.14%)
Apr 02, 2015 14.22 14.26 14.26 14.26 1,117,900 -0.01(-0.07%)
Apr 01, 2015 14.50 14.60 14.16 14.27 1,585,555 -0.24(-1.65%)
Mar 31, 2015 14.39 14.63 14.32 14.51 1,403,364 +0.09(+0.62%)
Mar 30, 2015 14.17 14.50 14.04 14.42 1,588,272 +0.36(+2.56%)
Mar 27, 2015 13.57 14.09 13.56 14.06 1,561,222 +0.42(+3.08%)
Mar 26, 2015 13.98 13.99 13.56 13.64 1,043,962 -0.30(-2.15%)
Mar 25, 2015 14.20 14.29 13.94 13.94 1,129,307 -0.19(-1.34%)
Mar 24, 2015 14.21 14.27 14.06 14.13 901,343 -0.03(-0.21%)
Mar 23, 2015 14.03 14.26 13.98 14.16 959,633 +0.09(+0.64%)
Mar 20, 2015 13.98 14.08 13.73 14.07 1,909,649 +0.11(+0.79%)
Mar 19, 2015 13.59 14.02 13.51 13.96 1,412,802 +0.36(+2.65%)
Mar 18, 2015 13.73 13.75 13.39 13.60 1,431,069 -0.15(-1.09%)
Mar 17, 2015 13.86 13.88 13.05 13.75 1,199,515 -0.03(-0.22%)
Mar 16, 2015 13.79 13.85 13.65 13.78 1,257,023 +0.03(+0.22%)
Mar 13, 2015 13.72 13.85 13.59 13.75 1,166,439 -0.06(-0.43%)
Mar 12, 2015 13.90 13.97 13.74 13.81 1,177,693 -0.01(-0.07%)
Mar 11, 2015 13.69 13.90 13.55 13.82 1,628,622 +0.13(+0.95%)
Mar 10, 2015 13.34 13.77 13.28 13.69 1,372,308 +0.27(+2.01%)
Mar 09, 2015 13.54 13.54 13.25 13.42 985,413 -0.07(-0.52%)
Mar 06, 2015 13.20 13.64 13.20 13.49 1,226,056 +0.25(+1.89%)
Mar 05, 2015 13.47 13.52 13.20 13.24 1,238,664 -0.14(-1.05%)
Mar 04, 2015 12.57 13.76 13.23 13.38 3,344,070 +0.15(+1.13%)
Mar 03, 2015 13.50 13.59 13.19 13.23 1,357,165 -0.19(-1.42%)
Mar 02, 2015 13.40 13.50 13.26 13.42 1,720,290 +0.02(+0.15%)
Feb 27, 2015 12.98 13.40 12.98 13.40 1,352,484 +0.37(+2.84%)
Feb 26, 2015 12.93 13.11 12.81 13.03 1,343,313 +0.07(+0.54%)
Feb 25, 2015 13.01 13.02 12.81 12.96 932,565 -0.06(-0.46%)
Feb 24, 2015 13.07 13.13 12.93 13.02 1,220,021 -0.03(-0.23%)
Feb 23, 2015 13.08 13.16 12.96 13.05 1,544,462 -0.11(-0.84%)
Feb 20, 2015 12.91 13.17 12.74 13.16 2,090,322 +0.27(+2.09%)
Feb 19, 2015 12.61 12.90 12.56 12.89 1,173,988 +0.28(+2.22%)
Feb 18, 2015 12.74 12.82 12.59 12.61 1,412,040 -0.19(-1.45%)
Feb 17, 2015 13.06 13.16 12.67 12.79 1,353,401 -0.31(-2.40%)
Feb 13, 2015 12.88 13.11 13.11 13.11 2,579,300 +0.58(+4.63%)
Feb 12, 2015 12.61 12.90 12.36 12.53 1,781,249 -0.11(-0.87%)
Feb 11, 2015 12.40 12.74 12.31 12.64 1,802,835 +0.25(+2.02%)
Feb 10, 2015 12.72 12.81 12.24 12.39 1,727,129 -0.22(-1.74%)
Feb 09, 2015 12.29 12.77 12.29 12.61 2,267,340 +0.35(+2.85%)
Feb 06, 2015 12.14 12.29 11.99 12.26 1,159,083 +0.13(+1.07%)
Feb 05, 2015 11.72 12.15 11.53 12.13 1,228,090 +0.33(+2.80%)
Feb 04, 2015 11.88 12.01 11.70 11.80 961,198 -0.13(-1.09%)
Feb 03, 2015 11.61 11.96 11.61 11.93 1,076,510 +0.41(+3.56%)
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.