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 29, 2016 9.050 9.050 8.695 8.810 1,786,006 -0.24(-2.65%)
Apr 28, 2016 9.380 9.500 9.025 9.050 1,686,530 -0.39(-4.13%)
Apr 27, 2016 9.300 9.480 9.120 9.440 1,183,564 +0.11(+1.18%)
Apr 26, 2016 9.160 9.405 9.050 9.330 2,115,126 +0.16(+1.74%)
Apr 25, 2016 9.670 9.790 9.090 9.170 2,424,066 -0.52(-5.37%)
Apr 22, 2016 9.510 9.780 9.450 9.690 1,571,204 +0.21(+2.22%)
Apr 21, 2016 9.680 9.740 9.400 9.480 1,629,920 -0.16(-1.66%)
Apr 20, 2016 9.330 9.740 9.130 9.640 2,460,030 +0.30(+3.21%)
Apr 19, 2016 9.530 9.690 9.330 9.340 2,141,495 -0.17(-1.79%)
Apr 18, 2016 9.420 9.580 9.370 9.510 1,035,125 +0.02(+0.21%)
Apr 15, 2016 9.280 9.630 9.280 9.490 1,879,070 +0.08(+0.85%)
Apr 14, 2016 9.580 9.620 9.296 9.410 1,633,447 -0.12(-1.26%)
Apr 13, 2016 9.410 9.607 9.311 9.530 2,127,007 +0.20(+2.14%)
Apr 12, 2016 9.140 9.520 8.900 9.330 3,114,697 +0.19(+2.08%)
Apr 11, 2016 9.330 9.390 9.120 9.140 2,743,239 -0.13(-1.40%)
Apr 08, 2016 9.510 9.510 8.950 9.270 4,390,295 -0.22(-2.32%)
Apr 07, 2016 10.04 10.07 9.400 9.490 5,211,110 -0.61(-6.04%)
Apr 06, 2016 10.29 10.48 9.920 10.10 4,762,240 -0.16(-1.56%)
Apr 05, 2016 10.51 10.54 10.20 10.26 1,732,085 -0.35(-3.30%)
Apr 04, 2016 10.87 10.96 10.61 10.61 1,886,044 -0.23(-2.12%)
Apr 01, 2016 10.95 11.08 10.69 10.84 3,432,832 -0.22(-1.99%)
Mar 31, 2016 10.70 11.26 10.64 11.06 4,104,351 +0.33(+3.08%)
Mar 30, 2016 10.77 11.02 10.56 10.73 3,146,377 +0.06(+0.56%)
Mar 29, 2016 10.27 10.71 10.15 10.67 2,257,634 +0.40(+3.89%)
Mar 28, 2016 10.46 10.52 10.13 10.27 1,466,568 -0.15(-1.44%)
Mar 24, 2016 10.10 10.42 10.42 10.42 2,088,900 +0.30(+2.96%)
Mar 23, 2016 10.56 10.56 10.09 10.12 1,815,338 -0.49(-4.62%)
Mar 22, 2016 10.63 10.80 10.51 10.61 1,182,212 -0.10(-0.93%)
Mar 21, 2016 10.81 11.02 10.60 10.71 2,205,938 -0.14(-1.29%)
Mar 18, 2016 10.48 10.89 10.36 10.85 4,300,367 +0.41(+3.93%)
Mar 17, 2016 10.14 10.55 9.880 10.44 4,011,109 +0.30(+2.96%)
Mar 16, 2016 10.19 10.33 9.820 10.14 5,775,395 -0.07(-0.69%)
Mar 15, 2016 10.38 10.44 10.07 10.21 2,659,535 -0.16(-1.54%)
Mar 14, 2016 10.67 10.70 10.25 10.37 2,545,387 -0.33(-3.08%)
Mar 11, 2016 10.49 10.75 10.32 10.70 3,369,755 +0.29(+2.79%)
Mar 10, 2016 10.30 10.59 10.15 10.41 3,764,073 +0.21(+2.06%)
Mar 09, 2016 10.03 10.38 9.960 10.20 3,483,643 +0.06(+0.59%)
Mar 08, 2016 9.810 10.41 9.810 10.14 6,204,437 +0.32(+3.26%)
Mar 07, 2016 9.620 10.07 9.100 9.820 5,073,944 +0.17(+1.76%)
Mar 04, 2016 9.730 10.06 9.585 9.650 4,383,993 -0.08(-0.87%)
Mar 03, 2016 8.750 9.835 8.721 9.735 6,678,158 +1.04(+11.90%)
Mar 02, 2016 8.450 8.800 7.700 8.700 9,082,459 -0.15(-1.69%)
Mar 01, 2016 8.460 8.870 8.190 8.850 4,970,039 +0.40(+4.73%)
Feb 29, 2016 8.340 8.670 8.300 8.450 4,730,374 +0.15(+1.81%)
Feb 26, 2016 8.320 8.370 8.060 8.300 2,978,145 +0.02(+0.24%)
Feb 25, 2016 7.980 8.300 7.850 8.280 3,558,056 +0.27(+3.37%)
Feb 24, 2016 7.870 8.040 7.660 8.010 2,844,265 +0.06(+0.75%)
Feb 23, 2016 7.900 7.995 7.683 7.950 2,939,609 +0.01(+0.13%)
Feb 22, 2016 7.870 8.060 7.690 7.940 3,497,453 +0.18(+2.32%)
Feb 19, 2016 7.710 7.850 7.490 7.760 3,220,346 +0.01(+0.13%)
Feb 18, 2016 7.550 7.800 7.460 7.750 3,258,806 +0.20(+2.65%)
Feb 17, 2016 7.230 7.810 7.200 7.550 4,574,246 +0.34(+4.72%)
Feb 16, 2016 6.760 7.410 6.700 7.210 3,625,447 +0.56(+8.42%)
Feb 12, 2016 6.520 6.650 6.650 6.650 2,556,000 +0.15(+2.31%)
Feb 11, 2016 6.500 6.730 6.400 6.500 3,918,062 +0.02(+0.31%)
Feb 10, 2016 6.650 7.130 6.330 6.480 3,691,493 -0.13(-2.04%)
Feb 09, 2016 6.580 6.800 6.460 6.615 4,067,112 -0.09(-1.42%)
Feb 08, 2016 6.790 6.920 6.600 6.710 3,818,502 -0.19(-2.75%)
Feb 05, 2016 7.220 7.380 6.800 6.900 4,223,567 -0.30(-4.17%)
Feb 04, 2016 7.270 7.530 7.130 7.200 2,903,100 -0.15(-2.04%)
Feb 03, 2016 7.430 7.640 7.130 7.350 3,318,288 -0.02(-0.27%)
Feb 02, 2016 7.550 7.670 7.260 7.370 3,247,308 -0.30(-3.91%)
Feb 01, 2016 7.340 7.760 7.110 7.670 2,699,045 +0.29(+3.93%)
Jan 29, 2016 7.370 7.590 7.220 7.380 4,919,734 +0.03(+0.41%)
Jan 28, 2016 7.690 7.720 7.270 7.350 3,292,317 -0.25(-3.29%)
Jan 27, 2016 7.620 7.870 7.480 7.600 2,829,830 -0.05(-0.65%)
Jan 26, 2016 7.380 7.680 7.215 7.650 3,406,798 +0.33(+4.51%)
Jan 25, 2016 7.580 7.640 7.280 7.320 3,792,708 -0.29(-3.81%)
Jan 22, 2016 7.680 7.720 7.390 7.610 4,318,390 +0.05(+0.66%)
Jan 21, 2016 7.610 7.830 7.420 7.560 4,343,071 -0.06(-0.79%)
Jan 20, 2016 7.680 7.750 7.190 7.620 7,164,465 -0.16(-2.06%)
Jan 19, 2016 8.130 8.270 7.720 7.780 5,276,601 -0.28(-3.47%)
Jan 15, 2016 7.950 8.060 8.060 8.060 5,758,200 -0.14(-1.71%)
Jan 14, 2016 8.460 8.460 8.100 8.200 5,869,893 -0.22(-2.61%)
Jan 13, 2016 8.780 8.790 8.340 8.420 7,482,316 -0.35(-3.99%)
Jan 12, 2016 9.620 9.740 8.190 8.770 14,225,930 -0.91(-9.40%)
Jan 11, 2016 10.50 10.50 9.610 9.680 5,233,020 -0.81(-7.72%)
Jan 08, 2016 10.91 10.97 10.43 10.49 6,407,042 -0.49(-4.46%)
Jan 07, 2016 10.55 11.09 10.51 10.98 8,644,599 +0.21(+1.95%)
Jan 06, 2016 10.67 11.02 10.62 10.77 4,781,358 -0.10(-0.92%)
Jan 05, 2016 10.52 11.00 10.36 10.87 4,609,319 +0.36(+3.43%)
Jan 04, 2016 9.680 10.73 9.600 10.51 6,474,709 +0.66(+6.70%)
Dec 31, 2015 10.16 9.850 9.850 9.850 2,281,600 -0.36(-3.53%)
Dec 30, 2015 10.32 10.48 10.15 10.21 2,193,695 -0.16(-1.54%)
Dec 29, 2015 10.05 10.55 10.03 10.37 2,909,864 +0.36(+3.60%)
Dec 28, 2015 10.06 10.21 9.860 10.01 2,670,436 -0.12(-1.18%)
Dec 24, 2015 10.32 10.13 10.13 10.13 816,400 -0.16(-1.55%)
Dec 23, 2015 10.55 10.55 10.05 10.29 2,477,030 +0.12(+1.18%)
Dec 22, 2015 9.750 10.29 9.680 10.17 3,490,389 +0.45(+4.63%)
Dec 21, 2015 10.02 10.24 9.640 9.720 2,815,895 -0.23(-2.31%)
Dec 18, 2015 9.710 10.08 9.620 9.950 6,264,074 +0.18(+1.84%)
Dec 17, 2015 10.13 10.17 9.520 9.770 4,701,919 -0.38(-3.74%)
Dec 16, 2015 10.07 10.43 9.950 10.15 4,654,810 +0.43(+4.42%)
Dec 15, 2015 10.00 10.06 9.680 9.720 3,399,956 -0.22(-2.21%)
Dec 14, 2015 9.970 10.17 9.860 9.940 2,967,551 +0.01(+0.10%)
Dec 11, 2015 10.00 10.13 9.910 9.930 3,685,840 -0.30(-2.93%)
Dec 10, 2015 10.20 10.38 10.15 10.23 3,176,082 -0.04(-0.39%)
Dec 09, 2015 10.34 10.67 10.21 10.27 3,646,831 -0.14(-1.34%)
Dec 08, 2015 10.49 10.52 10.25 10.41 3,044,639 -0.15(-1.42%)
Dec 07, 2015 10.46 10.61 10.23 10.56 4,137,512 +0.06(+0.57%)
Dec 04, 2015 10.55 10.70 10.32 10.50 4,624,107 -0.07(-0.66%)
Dec 03, 2015 11.96 11.96 10.35 10.57 8,461,582 -1.30(-10.95%)
Dec 02, 2015 12.60 12.85 11.58 11.87 10,255,518 +0.09(+0.76%)
Dec 01, 2015 11.48 11.96 11.15 11.78 4,666,982 +0.45(+3.97%)
Nov 30, 2015 11.79 11.86 11.14 11.33 4,783,738 -0.53(-4.47%)
Nov 27, 2015 11.77 11.91 11.59 11.86 1,287,653 +0.06(+0.51%)
Nov 25, 2015 11.78 11.80 11.80 11.80 2,642,100 +0.06(+0.51%)
Nov 24, 2015 10.92 11.85 10.72 11.74 4,067,031 +0.57(+5.10%)
Nov 23, 2015 10.71 11.21 10.67 11.17 4,184,615 +0.39(+3.62%)
Nov 20, 2015 10.58 10.92 10.42 10.78 2,583,169 +0.33(+3.16%)
Nov 19, 2015 10.49 10.66 10.00 10.45 1,969,495 -0.05(-0.48%)
Nov 18, 2015 10.21 10.55 10.01 10.50 2,684,820 +0.37(+3.65%)
Nov 17, 2015 10.37 10.46 10.05 10.13 3,530,098 -0.31(-2.97%)
Nov 16, 2015 10.62 10.78 10.02 10.44 4,058,095 -0.19(-1.79%)
Nov 13, 2015 10.98 11.10 10.51 10.63 4,794,997 -0.65(-5.76%)
Nov 12, 2015 11.46 11.55 11.12 11.28 3,497,878 -0.13(-1.14%)
Nov 11, 2015 12.42 12.82 11.23 11.41 5,175,091 -1.03(-8.28%)
Nov 10, 2015 12.16 12.51 12.02 12.44 3,154,690 +0.22(+1.80%)
Nov 09, 2015 12.94 12.95 12.16 12.22 3,758,859 -0.73(-5.64%)
Nov 06, 2015 13.78 13.92 12.92 12.95 3,376,412 -1.03(-7.33%)
Nov 05, 2015 13.85 14.01 13.75 13.97 2,196,363 +0.16(+1.19%)
Nov 04, 2015 13.80 13.90 13.54 13.81 2,188,908 +0.00(+0.00%)
Nov 03, 2015 13.51 14.03 13.27 13.81 2,326,469 +0.35(+2.60%)
Nov 02, 2015 13.30 13.51 12.60 13.46 2,298,652 +0.14(+1.05%)
Oct 30, 2015 13.38 13.47 13.20 13.32 2,080,091 -0.09(-0.67%)
Oct 29, 2015 13.40 13.62 13.09 13.41 3,444,782 -0.04(-0.30%)
Oct 28, 2015 12.42 13.57 12.42 13.45 4,492,986 +1.15(+9.35%)
Oct 27, 2015 12.58 12.65 11.97 12.30 4,024,450 -0.30(-2.38%)
Oct 26, 2015 12.45 12.68 12.38 12.60 2,626,589 +0.10(+0.80%)
Oct 23, 2015 13.10 13.26 12.34 12.50 4,277,218 -0.54(-4.14%)
Oct 22, 2015 13.06 13.29 12.99 13.04 1,704,603 +0.09(+0.69%)
Oct 21, 2015 13.33 13.38 12.94 12.95 1,508,026 -0.32(-2.41%)
Oct 20, 2015 13.13 13.39 13.11 13.27 1,831,746 +0.09(+0.68%)
Oct 19, 2015 13.13 13.40 13.00 13.18 1,608,954 +0.01(+0.08%)
Oct 16, 2015 13.00 13.23 12.98 13.17 3,060,110 +0.23(+1.78%)
Oct 15, 2015 12.91 13.10 12.57 12.94 5,295,762 +0.09(+0.70%)
Oct 14, 2015 13.19 13.38 12.76 12.85 3,142,690 -0.33(-2.50%)
Oct 13, 2015 13.06 13.51 13.04 13.18 4,430,678 +0.05(+0.38%)
Oct 12, 2015 13.68 13.82 13.00 13.13 6,039,338 -0.51(-3.74%)
Oct 09, 2015 14.70 14.76 13.24 13.64 10,440,750 -0.56(-3.94%)
Oct 08, 2015 14.10 14.74 14.10 14.20 5,849,145 +0.01(+0.07%)
Oct 07, 2015 13.57 14.22 13.57 14.19 6,174,337 +0.50(+3.65%)
Oct 06, 2015 13.41 14.02 13.33 13.69 5,841,815 +0.23(+1.71%)
Oct 05, 2015 13.53 13.71 13.16 13.46 9,080,123 -0.47(-3.37%)
Oct 02, 2015 13.68 14.15 13.50 13.93 8,808,587 +0.13(+0.94%)
Oct 01, 2015 13.96 14.10 13.63 13.80 7,730,249 -0.11(-0.79%)
Sep 30, 2015 13.64 14.05 13.50 13.91 9,459,866 +0.41(+3.04%)
Sep 29, 2015 13.30 13.84 13.12 13.50 5,701,807 +0.22(+1.66%)
Sep 28, 2015 13.47 13.47 12.91 13.28 11,545,877 -0.19(-1.41%)
Sep 25, 2015 13.96 13.99 13.43 13.47 3,920,623 -0.33(-2.39%)
Sep 24, 2015 13.63 13.87 13.50 13.80 3,581,546 +0.12(+0.88%)
Sep 23, 2015 13.89 14.00 13.62 13.68 2,519,742 -0.13(-0.94%)
Sep 22, 2015 13.70 14.00 13.50 13.81 3,689,287 -0.06(-0.43%)
Sep 21, 2015 13.55 13.98 13.54 13.87 4,427,303 +0.46(+3.43%)
Sep 18, 2015 13.42 13.80 13.27 13.41 5,600,379 -0.17(-1.25%)
Sep 17, 2015 13.22 13.90 13.06 13.58 6,581,868 +0.20(+1.49%)
Sep 16, 2015 11.84 13.50 11.27 13.38 13,303,448 +1.41(+11.78%)
Sep 15, 2015 12.10 12.10 11.69 11.97 6,039,205 +0.04(+0.34%)
Sep 14, 2015 12.00 12.05 11.89 11.93 3,621,589 -0.07(-0.58%)
Sep 11, 2015 11.92 12.12 11.47 12.00 6,144,774 -0.21(-1.72%)
Sep 10, 2015 12.33 12.76 12.12 12.21 5,359,121 -0.17(-1.37%)
Sep 09, 2015 12.47 12.49 12.33 12.38 4,657,957 +0.08(+0.65%)
Sep 08, 2015 12.35 12.35 12.00 12.30 3,705,367 +0.19(+1.57%)
Sep 04, 2015 12.05 12.11 12.11 12.11 4,518,600 -0.19(-1.54%)
Sep 03, 2015 12.29 12.38 12.09 12.30 2,238,635 +0.06(+0.49%)
Sep 02, 2015 12.21 12.27 12.05 12.24 3,076,623 +0.21(+1.75%)
Sep 01, 2015 11.88 12.11 11.66 12.03 3,083,299 -0.04(-0.33%)
Aug 31, 2015 11.95 12.16 11.86 12.07 3,219,933 +0.07(+0.58%)
Aug 28, 2015 11.65 12.05 11.57 12.00 4,875,940 +0.33(+2.83%)
Aug 27, 2015 11.34 11.69 11.28 11.67 3,178,360 +0.40(+3.55%)
Aug 26, 2015 11.01 11.29 10.86 11.27 4,173,444 +0.54(+5.03%)
Aug 25, 2015 11.32 11.32 10.69 10.73 3,654,787 -0.18(-1.65%)
Aug 24, 2015 10.66 11.42 10.57 10.91 5,351,071 -0.31(-2.76%)
Aug 21, 2015 10.86 11.68 10.85 11.22 9,306,913 -0.21(-1.84%)
Aug 20, 2015 11.94 11.95 11.41 11.43 3,439,932 -0.61(-5.07%)
Aug 19, 2015 12.22 12.22 11.66 12.04 3,554,490 -0.29(-2.35%)
Aug 18, 2015 12.50 12.61 12.16 12.33 1,603,811 -0.11(-0.88%)
Aug 17, 2015 12.34 12.49 12.19 12.44 1,326,560 +0.08(+0.65%)
Aug 14, 2015 12.39 12.52 12.33 12.36 1,299,003 -0.01(-0.08%)
Aug 13, 2015 12.36 12.67 12.19 12.37 3,575,337 +0.02(+0.16%)
Aug 12, 2015 12.64 12.64 12.13 12.35 4,046,344 -0.40(-3.14%)
Aug 11, 2015 12.88 12.92 12.56 12.75 2,615,027 -0.24(-1.85%)
Aug 10, 2015 12.47 13.06 12.42 12.99 3,048,544 +0.57(+4.59%)
Aug 07, 2015 12.47 12.73 12.39 12.42 4,074,546 -0.14(-1.11%)
Aug 06, 2015 12.48 12.64 12.39 12.56 4,147,404 +0.05(+0.40%)
Aug 05, 2015 12.17 12.79 12.16 12.51 4,277,252 +0.37(+3.05%)
Aug 04, 2015 12.05 12.28 12.02 12.14 3,432,279 +0.06(+0.50%)
Aug 03, 2015 12.49 12.52 12.05 12.08 2,444,045 -0.44(-3.51%)
Jul 31, 2015 12.24 12.63 12.15 12.52 4,251,052 +0.27(+2.20%)
Jul 30, 2015 12.42 12.55 12.19 12.25 3,763,437 -0.23(-1.84%)
Jul 29, 2015 12.46 12.61 12.33 12.48 2,828,078 +0.00(+0.00%)
Jul 28, 2015 12.58 12.65 12.23 12.48 3,671,219 -0.02(-0.16%)
Jul 27, 2015 12.41 12.60 12.32 12.50 3,159,802 -0.06(-0.48%)
Jul 24, 2015 12.82 12.94 12.45 12.56 4,392,420 -0.25(-1.95%)
Jul 23, 2015 13.19 13.54 12.79 12.81 3,168,067 -0.39(-2.95%)
Jul 22, 2015 13.20 13.37 13.08 13.20 2,500,812 -0.07(-0.53%)
Jul 21, 2015 13.40 13.54 13.10 13.27 4,008,938 -0.17(-1.26%)
Jul 20, 2015 13.50 13.68 13.41 13.44 3,160,171 -0.07(-0.52%)
Jul 17, 2015 13.83 13.87 13.50 13.51 2,672,330 -0.36(-2.60%)
Jul 16, 2015 13.60 14.01 13.57 13.87 3,882,450 +0.22(+1.61%)
Jul 15, 2015 13.88 13.97 13.52 13.65 6,689,709 -0.20(-1.44%)
Jul 14, 2015 14.23 14.31 13.78 13.85 9,336,212 -0.43(-3.01%)
Jul 13, 2015 14.30 14.40 13.80 14.28 15,659,551 -2.09(-12.77%)
Jul 10, 2015 16.45 16.45 16.18 16.37 2,652,692 +0.13(+0.80%)
Jul 09, 2015 16.50 16.54 16.11 16.24 2,923,574 -0.09(-0.52%)
Jul 08, 2015 16.33 16.46 16.18 16.32 3,157,775 -0.16(-0.94%)
Jul 07, 2015 16.66 16.66 16.01 16.48 3,942,778 -0.11(-0.66%)
Jul 06, 2015 16.40 16.72 16.27 16.59 5,945,067 +0.09(+0.55%)
Jul 02, 2015 16.54 16.50 16.50 16.50 1,961,100 -0.07(-0.42%)
Jul 01, 2015 16.78 16.82 16.47 16.57 2,609,672 -0.09(-0.51%)
Jun 30, 2015 16.89 16.89 16.45 16.66 4,029,178 -0.07(-0.45%)
Jun 29, 2015 17.12 17.25 16.72 16.73 3,630,966 -0.53(-3.07%)
Jun 26, 2015 17.24 17.35 17.09 17.26 15,593,167 +0.07(+0.41%)
Jun 25, 2015 17.38 17.49 17.15 17.19 2,647,744 -0.11(-0.64%)
Jun 24, 2015 17.35 17.59 17.18 17.30 2,396,876 -0.11(-0.63%)
Jun 23, 2015 17.32 17.52 17.26 17.41 2,253,388 +0.17(+0.99%)
Jun 22, 2015 16.95 17.31 16.88 17.24 2,375,165 +0.36(+2.13%)
Jun 19, 2015 16.80 16.91 16.73 16.88 2,682,041 +0.13(+0.78%)
Jun 18, 2015 16.71 17.00 16.65 16.75 3,101,617 -0.02(-0.12%)
Jun 17, 2015 16.50 17.00 16.50 16.77 6,288,558 +0.38(+2.29%)
Jun 16, 2015 16.25 16.48 16.11 16.39 3,024,420 +0.20(+1.27%)
Jun 15, 2015 16.18 16.28 15.90 16.19 2,238,675 +0.03(+0.19%)
Jun 12, 2015 15.92 16.21 15.84 16.16 2,955,291 +0.46(+2.93%)
Jun 11, 2015 15.68 15.97 15.53 15.70 2,184,495 +0.10(+0.64%)
Jun 10, 2015 15.68 15.81 15.49 15.60 2,941,497 -0.04(-0.26%)
Jun 09, 2015 15.51 15.71 15.46 15.64 2,731,699 +0.11(+0.71%)
Jun 08, 2015 15.62 15.84 15.48 15.53 2,826,195 -0.06(-0.38%)
Jun 05, 2015 15.81 15.81 15.45 15.59 3,034,598 -0.25(-1.58%)
Jun 04, 2015 15.66 15.91 15.49 15.84 3,568,496 +0.03(+0.16%)
Jun 03, 2015 14.63 15.88 14.50 15.81 6,318,254 +1.23(+8.47%)
Jun 02, 2015 14.61 14.75 14.50 14.58 3,743,531 -0.09(-0.61%)
Jun 01, 2015 14.83 14.99 14.64 14.67 2,019,305 -0.11(-0.74%)
May 29, 2015 15.05 15.12 14.59 14.78 2,739,835 -0.30(-1.99%)
May 28, 2015 14.90 15.24 14.88 15.08 2,264,582 +0.17(+1.14%)
May 27, 2015 14.82 14.96 14.66 14.91 2,198,537 +0.06(+0.40%)
May 26, 2015 15.10 15.18 14.64 14.85 3,370,655 -0.23(-1.53%)
May 22, 2015 15.14 15.08 15.08 15.08 2,148,600 -0.09(-0.59%)
May 21, 2015 14.82 15.21 14.70 15.17 3,716,701 +0.32(+2.15%)
May 20, 2015 14.93 15.07 14.59 14.85 3,585,247 -0.08(-0.54%)
May 19, 2015 14.24 14.98 14.24 14.93 10,673,462 +0.86(+6.11%)
May 18, 2015 15.04 15.23 13.50 14.07 27,018,266 -0.14(-0.99%)
May 15, 2015 14.19 14.32 14.14 14.21 1,450,563 +0.04(+0.28%)
May 14, 2015 14.60 14.60 14.01 14.17 1,592,883 -0.41(-2.81%)
May 13, 2015 14.72 14.81 14.50 14.58 1,280,333 -0.16(-1.09%)
May 12, 2015 14.93 15.02 14.71 14.74 1,270,098 -0.32(-2.12%)
May 11, 2015 15.01 15.13 15.01 15.06 1,010,698 +0.02(+0.13%)
May 08, 2015 14.91 15.16 14.90 15.04 1,762,998 +0.23(+1.55%)
May 07, 2015 14.75 14.92 14.68 14.81 1,584,360 +0.06(+0.41%)
May 06, 2015 14.83 14.87 14.51 14.75 1,513,268 -0.06(-0.41%)
May 05, 2015 14.97 15.16 14.70 14.81 1,432,886 -0.24(-1.59%)
May 04, 2015 15.16 15.29 14.97 15.05 956,407 -0.18(-1.18%)
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.