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 (%)
Jun 29, 2012 18.47 18.79 18.30 18.62 2,010,114 +0.48(+2.65%)
Jun 28, 2012 18.39 18.47 17.80 18.14 2,499,633 -0.30(-1.63%)
Jun 27, 2012 18.90 18.98 18.14 18.44 1,880,758 -0.51(-2.69%)
Jun 26, 2012 18.81 19.05 18.46 18.95 1,608,822 +0.20(+1.07%)
Jun 25, 2012 18.88 19.08 18.59 18.75 1,730,837 -0.37(-1.94%)
Jun 22, 2012 19.36 19.46 18.92 19.12 15,225,791 -0.15(-0.78%)
Jun 21, 2012 19.70 19.84 19.16 19.27 2,414,338 -0.51(-2.58%)
Jun 20, 2012 19.41 19.86 19.40 19.78 2,669,626 +0.30(+1.54%)
Jun 19, 2012 19.59 19.69 19.24 19.48 2,194,173 +0.05(+0.26%)
Jun 18, 2012 19.38 19.61 19.18 19.43 2,157,224 -0.08(-0.41%)
Jun 15, 2012 19.22 19.68 18.71 19.51 3,044,748 +0.23(+1.19%)
Jun 14, 2012 18.93 19.51 18.78 19.28 1,855,187 +0.32(+1.69%)
Jun 13, 2012 19.55 19.70 18.90 18.96 3,111,168 -0.67(-3.41%)
Jun 12, 2012 18.90 19.76 18.74 19.63 3,934,220 +1.22(+6.63%)
Jun 11, 2012 19.26 19.37 18.37 18.41 2,975,605 -0.70(-3.66%)
Jun 08, 2012 18.85 19.20 18.59 19.11 3,643,575 +0.74(+4.03%)
Jun 07, 2012 18.92 19.00 18.28 18.37 2,157,576 -0.37(-1.97%)
Jun 06, 2012 18.22 18.92 18.05 18.74 2,350,894 +0.65(+3.59%)
Jun 05, 2012 17.78 18.24 17.57 18.09 4,032,351 +0.16(+0.89%)
Jun 04, 2012 18.25 18.38 17.65 17.93 2,565,736 -0.41(-2.24%)
Jun 01, 2012 18.32 19.30 17.87 18.34 3,183,140 -0.59(-3.12%)
May 31, 2012 19.49 19.49 18.77 18.93 3,257,719 -0.59(-3.02%)
May 30, 2012 18.77 19.68 18.77 19.52 2,892,128 +0.60(+3.17%)
May 29, 2012 19.11 19.11 18.65 18.92 2,425,427 +0.02(+0.11%)
May 25, 2012 19.01 19.13 18.78 18.90 2,476,306 -0.02(-0.11%)
May 24, 2012 19.35 19.50 18.74 18.92 1,805,062 -0.47(-2.42%)
May 23, 2012 19.06 19.46 19.00 19.39 877,496 +0.12(+0.62%)
May 22, 2012 19.21 19.44 19.11 19.27 1,363,543 +0.00(+0.00%)
May 21, 2012 19.25 19.54 19.01 19.27 1,157,292 +0.00(+0.00%)
May 18, 2012 18.91 19.61 18.91 19.27 1,586,757 +0.35(+1.85%)
May 17, 2012 19.55 19.83 18.91 18.92 1,732,499 -0.55(-2.82%)
May 16, 2012 19.63 19.93 19.43 19.47 1,372,699 -0.11(-0.56%)
May 15, 2012 20.15 20.51 19.54 19.58 2,015,524 -0.53(-2.64%)
May 14, 2012 20.31 20.62 20.11 20.11 1,269,418 -0.39(-1.90%)
May 11, 2012 20.51 20.86 20.43 20.50 1,065,017 -0.18(-0.87%)
May 10, 2012 20.84 20.99 20.37 20.68 1,156,741 +0.07(+0.34%)
May 09, 2012 20.49 21.14 20.28 20.61 1,553,912 -0.17(-0.82%)
May 08, 2012 21.34 21.34 20.44 20.78 2,115,157 -0.74(-3.44%)
May 07, 2012 21.81 21.94 21.28 21.52 2,765,049 -0.47(-2.14%)
May 04, 2012 21.06 22.07 21.06 21.99 3,729,648 +0.51(+2.37%)
May 03, 2012 21.25 21.99 21.06 21.48 4,345,113 +0.42(+1.99%)
May 02, 2012 21.21 21.68 20.56 21.06 9,965,278 +1.98(+10.41%)
May 01, 2012 20.51 21.12 18.99 19.07 3,920,045 -1.41(-6.86%)
Apr 30, 2012 20.69 20.87 20.27 20.48 932,348 -0.26(-1.25%)
Apr 27, 2012 20.68 20.92 20.39 20.74 1,093,701 +0.13(+0.63%)
Apr 26, 2012 20.84 20.84 20.25 20.61 1,053,817 +0.14(+0.68%)
Apr 25, 2012 20.33 20.56 20.23 20.47 1,261,500 +0.32(+1.59%)
Apr 24, 2012 20.52 20.63 19.78 20.15 2,079,134 -0.29(-1.42%)
Apr 23, 2012 20.80 20.80 20.35 20.44 1,769,438 -0.61(-2.90%)
Apr 20, 2012 21.26 21.37 21.00 21.05 1,880,875 +0.05(+0.24%)
Apr 19, 2012 21.24 21.45 20.80 21.00 1,408,071 -0.34(-1.59%)
Apr 18, 2012 21.22 21.43 21.17 21.34 951,734 -0.01(-0.05%)
Apr 17, 2012 21.20 21.57 21.17 21.35 1,003,739 +0.21(+0.99%)
Apr 16, 2012 21.19 21.32 20.82 21.14 1,064,937 +0.12(+0.59%)
Apr 13, 2012 21.24 21.45 20.97 21.02 1,151,616 -0.25(-1.15%)
Apr 12, 2012 21.22 21.41 21.04 21.26 1,109,384 +0.01(+0.05%)
Apr 11, 2012 21.17 21.41 21.04 21.25 1,145,465 +0.36(+1.72%)
Apr 10, 2012 21.81 21.86 20.84 20.89 1,824,872 -0.89(-4.09%)
Apr 09, 2012 21.73 21.85 21.38 21.78 1,213,451 -0.29(-1.31%)
Apr 05, 2012 21.89 22.33 21.89 22.07 1,436,131 +0.16(+0.73%)
Apr 04, 2012 22.01 22.22 21.69 21.91 1,125,622 -22.67(-50.85%)
Apr 03, 2012 44.61 45.05 44.16 44.58 3,881,800 +0.10(+0.22%)
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.