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 (%)
Jul 29, 2016 8.030 8.160 7.865 8.130 1,621,501 +0.11(+1.37%)
Jul 28, 2016 8.160 8.375 7.960 8.020 1,113,742 -0.16(-1.96%)
Jul 27, 2016 8.280 8.500 8.100 8.180 2,159,000 -0.08(-0.97%)
Jul 26, 2016 8.130 8.410 8.060 8.260 2,476,641 +0.16(+1.98%)
Jul 25, 2016 8.000 8.210 7.940 8.100 1,660,865 +0.07(+0.87%)
Jul 22, 2016 8.040 8.050 7.755 8.030 1,495,731 -0.04(-0.50%)
Jul 21, 2016 8.020 8.160 7.990 8.070 1,349,202 +0.02(+0.25%)
Jul 20, 2016 7.940 8.080 7.840 8.050 1,361,895 +0.17(+2.16%)
Jul 19, 2016 7.930 8.040 7.860 7.880 1,406,411 -0.06(-0.76%)
Jul 18, 2016 7.650 7.960 7.590 7.940 1,270,577 +0.32(+4.20%)
Jul 15, 2016 7.720 7.790 7.610 7.620 1,090,370 -0.04(-0.52%)
Jul 14, 2016 7.780 7.880 7.630 7.660 1,625,511 -0.04(-0.52%)
Jul 13, 2016 7.840 7.890 7.590 7.700 1,781,441 -0.13(-1.66%)
Jul 12, 2016 7.560 7.900 7.520 7.830 2,436,443 +0.34(+4.54%)
Jul 11, 2016 7.300 7.559 7.070 7.490 2,155,853 +0.25(+3.45%)
Jul 08, 2016 6.970 7.290 6.790 7.240 3,457,526 +0.45(+6.63%)
Jul 07, 2016 6.730 6.910 6.690 6.790 2,391,692 +0.15(+2.26%)
Jul 05, 2016 7.050 7.140 6.551 6.640 2,480,543 -0.46(-6.48%)
Jul 01, 2016 6.990 7.100 7.100 7.100 2,571,000 +0.11(+1.57%)
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%)
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.