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 30, 2016 7.000 7.100 6.890 6.990 2,863,690 +0.00(+0.00%)
Jun 29, 2016 6.690 7.010 6.640 6.990 2,242,064 +0.36(+5.43%)
Jun 28, 2016 6.650 6.850 6.515 6.630 3,320,972 +0.04(+0.61%)
Jun 27, 2016 7.000 7.000 6.430 6.590 3,542,688 -0.34(-4.91%)
Jun 24, 2016 6.850 6.990 6.760 6.930 4,288,206 -0.19(-2.67%)
Jun 23, 2016 7.240 7.360 7.085 7.120 3,405,545 -0.02(-0.28%)
Jun 22, 2016 7.310 7.410 7.110 7.140 2,063,789 -0.13(-1.79%)
Jun 21, 2016 7.410 7.410 7.175 7.270 1,460,264 -0.14(-1.89%)
Jun 20, 2016 7.400 7.625 7.340 7.410 1,905,302 +0.13(+1.79%)
Jun 17, 2016 7.020 7.510 7.020 7.280 3,819,117 +0.26(+3.70%)
Jun 16, 2016 7.320 7.350 6.855 7.020 3,307,632 -0.33(-4.49%)
Jun 15, 2016 7.100 7.605 7.090 7.350 3,255,762 +0.30(+4.26%)
Jun 14, 2016 7.040 7.160 6.810 7.050 2,583,520 -0.01(-0.14%)
Jun 13, 2016 6.940 7.300 6.850 7.060 2,986,426 +0.05(+0.71%)
Jun 10, 2016 7.000 7.115 6.928 7.010 2,440,617 -0.21(-2.91%)
Jun 09, 2016 7.530 7.540 7.125 7.220 2,590,404 -0.32(-4.24%)
Jun 08, 2016 7.410 7.630 7.360 7.540 2,284,777 +0.14(+1.89%)
Jun 07, 2016 7.240 7.540 7.160 7.400 2,438,315 +0.15(+2.07%)
Jun 06, 2016 7.150 7.350 7.090 7.250 1,814,321 +0.08(+1.12%)
Jun 03, 2016 7.490 7.670 7.140 7.170 3,362,267 -0.26(-3.50%)
Jun 02, 2016 6.980 7.620 6.915 7.430 5,535,660 +0.37(+5.24%)
Jun 01, 2016 6.750 7.110 6.470 7.060 11,592,153 -0.16(-2.22%)
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%)
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.