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 (%)
Sep 30, 2016 5.500 5.640 5.351 5.590 2,913,116 +0.12(+2.19%)
Sep 29, 2016 5.520 5.680 5.460 5.470 2,519,459 -0.03(-0.55%)
Sep 28, 2016 5.600 5.680 5.435 5.500 3,486,068 -0.11(-1.96%)
Sep 27, 2016 5.890 5.890 5.594 5.610 3,409,495 -0.13(-2.26%)
Sep 26, 2016 5.860 5.890 5.720 5.740 2,450,375 -0.14(-2.38%)
Sep 23, 2016 5.910 6.070 5.850 5.880 3,890,954 -0.03(-0.51%)
Sep 22, 2016 5.650 5.920 5.555 5.910 5,624,820 +0.34(+6.10%)
Sep 21, 2016 5.720 5.790 5.330 5.570 13,080,140 -0.12(-2.11%)
Sep 20, 2016 6.070 6.150 5.660 5.690 28,156,508 -2.43(-29.93%)
Sep 19, 2016 8.050 8.190 7.910 8.120 4,185,600 +0.15(+1.88%)
Sep 16, 2016 7.820 8.335 7.800 7.970 3,557,416 +0.15(+1.92%)
Sep 15, 2016 7.640 7.930 7.610 7.820 1,548,817 +0.16(+2.09%)
Sep 14, 2016 7.780 7.860 7.510 7.660 1,643,417 -0.10(-1.29%)
Sep 13, 2016 7.700 8.010 7.590 7.760 2,373,812 -0.02(-0.26%)
Sep 12, 2016 7.420 7.800 7.420 7.780 2,106,493 +0.20(+2.64%)
Sep 09, 2016 7.860 7.890 7.570 7.580 1,338,048 -0.34(-4.29%)
Sep 08, 2016 7.790 8.000 7.720 7.920 1,921,911 +0.11(+1.41%)
Sep 07, 2016 7.650 7.810 7.530 7.810 2,449,703 +0.18(+2.36%)
Sep 06, 2016 7.810 7.860 7.510 7.630 2,646,292 -0.16(-2.05%)
Sep 02, 2016 7.850 7.790 7.790 7.790 2,194,800 -0.01(-0.13%)
Sep 01, 2016 8.170 8.170 7.750 7.800 2,726,497 -0.34(-4.18%)
Aug 31, 2016 8.010 8.360 8.005 8.140 3,694,407 +0.23(+2.91%)
Aug 30, 2016 8.570 8.670 7.870 7.910 3,748,040 -0.76(-8.77%)
Aug 29, 2016 8.700 8.750 8.530 8.670 1,728,683 +0.01(+0.12%)
Aug 26, 2016 8.810 8.885 8.570 8.660 2,775,757 -0.11(-1.25%)
Aug 25, 2016 8.750 8.940 8.690 8.770 1,981,794 +0.00(+0.00%)
Aug 24, 2016 8.960 9.045 8.680 8.770 2,139,655 -0.25(-2.77%)
Aug 23, 2016 8.980 9.115 8.890 9.020 3,068,396 +0.08(+0.95%)
Aug 22, 2016 8.910 9.000 8.765 8.935 1,497,493 -0.01(-0.17%)
Aug 19, 2016 8.760 8.990 8.720 8.950 2,280,893 +0.18(+2.05%)
Aug 18, 2016 8.460 8.880 8.460 8.770 1,485,982 +0.18(+2.10%)
Aug 17, 2016 8.440 8.690 8.410 8.590 3,474,387 +0.08(+0.94%)
Aug 16, 2016 8.230 8.770 8.190 8.510 4,659,294 +0.20(+2.41%)
Aug 15, 2016 7.830 8.310 7.790 8.310 2,631,201 +0.54(+6.95%)
Aug 12, 2016 7.570 7.780 7.510 7.770 1,481,501 +0.20(+2.64%)
Aug 11, 2016 7.360 7.740 7.310 7.570 2,203,779 +0.36(+4.99%)
Aug 10, 2016 7.290 7.440 7.180 7.210 1,925,238 -0.05(-0.69%)
Aug 09, 2016 7.580 7.630 7.190 7.260 1,884,239 -0.36(-4.72%)
Aug 08, 2016 7.640 7.860 7.580 7.620 1,907,712 -0.05(-0.65%)
Aug 05, 2016 7.380 7.760 7.350 7.670 2,360,191 +0.37(+5.07%)
Aug 04, 2016 7.330 7.560 7.300 7.300 1,601,307 -0.03(-0.41%)
Aug 03, 2016 7.390 7.400 7.010 7.330 3,617,715 -0.21(-2.79%)
Aug 02, 2016 7.940 8.160 7.450 7.540 3,560,031 -0.44(-5.51%)
Aug 01, 2016 7.960 8.180 7.930 7.980 1,593,161 -0.15(-1.85%)
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%)
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.