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 (%)
May 31, 2016 7.180 7.510 7.160 7.220 4,694,033 +0.08(+1.12%)
May 27, 2016 7.100 7.140 7.140 7.140 3,496,500 +0.07(+0.99%)
May 26, 2016 7.330 7.330 6.910 7.070 2,183,288 -0.23(-3.15%)
May 25, 2016 7.030 7.340 6.915 7.300 2,788,335 +0.23(+3.25%)
May 24, 2016 7.310 7.440 7.010 7.070 3,405,225 -0.22(-3.02%)
May 23, 2016 7.260 7.500 7.190 7.290 2,106,924 +0.06(+0.83%)
May 20, 2016 7.110 7.250 6.970 7.230 3,109,412 +0.14(+1.97%)
May 19, 2016 6.810 7.340 6.770 7.090 4,014,672 +0.31(+4.57%)
May 18, 2016 7.010 7.070 6.680 6.780 4,497,225 -0.29(-4.10%)
May 17, 2016 7.370 7.370 6.960 7.070 3,963,342 -0.29(-3.94%)
May 16, 2016 7.400 7.505 7.290 7.360 2,396,768 -0.03(-0.41%)
May 13, 2016 7.360 7.750 7.240 7.390 3,963,800 -0.10(-1.34%)
May 12, 2016 7.680 7.750 7.280 7.490 2,958,055 -0.16(-2.09%)
May 11, 2016 8.080 8.080 7.450 7.650 3,521,498 -0.56(-6.82%)
May 10, 2016 8.330 8.400 8.010 8.210 1,987,244 -0.20(-2.38%)
May 09, 2016 8.190 8.550 8.190 8.410 1,538,974 +0.22(+2.69%)
May 06, 2016 8.220 8.220 7.920 8.190 2,575,963 -0.03(-0.36%)
May 05, 2016 8.560 8.560 8.180 8.220 2,090,164 -0.40(-4.64%)
May 04, 2016 8.770 9.050 8.540 8.620 1,545,408 -0.23(-2.60%)
May 03, 2016 8.970 8.985 8.661 8.850 1,291,728 -0.19(-2.10%)
May 02, 2016 8.820 9.110 8.700 9.040 2,029,417 +0.23(+2.61%)
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%)
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.