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 (%)
Oct 31, 2011 29.68 29.95 28.89 28.90 531,720 -1.30(-4.30%)
Oct 28, 2011 30.29 30.66 29.79 30.20 725,161 -0.43(-1.40%)
Oct 27, 2011 30.06 30.96 29.69 30.63 856,005 +1.23(+4.18%)
Oct 26, 2011 29.48 29.59 28.53 29.40 681,646 +0.35(+1.20%)
Oct 25, 2011 29.34 29.64 28.93 29.05 773,751 -0.52(-1.76%)
Oct 24, 2011 28.28 29.69 28.24 29.57 836,871 +1.29(+4.56%)
Oct 21, 2011 28.18 28.66 27.80 28.28 683,112 +0.68(+2.46%)
Oct 20, 2011 27.89 28.26 27.11 27.60 596,403 -0.26(-0.93%)
Oct 19, 2011 28.12 28.55 27.72 27.86 467,086 -0.24(-0.85%)
Oct 18, 2011 27.99 28.36 27.37 28.10 734,506 +0.11(+0.39%)
Oct 17, 2011 28.91 29.08 27.86 27.99 502,752 -1.02(-3.52%)
Oct 14, 2011 28.56 29.24 28.32 29.01 574,749 +0.82(+2.91%)
Oct 13, 2011 28.79 29.26 27.77 28.19 967,946 -0.59(-2.05%)
Oct 12, 2011 28.88 29.03 28.22 28.78 798,503 +0.07(+0.24%)
Oct 11, 2011 28.49 28.79 28.00 28.71 471,647 +0.10(+0.35%)
Oct 10, 2011 28.68 28.88 28.17 28.61 631,313 +0.42(+1.49%)
Oct 07, 2011 28.63 29.37 27.96 28.19 710,424 -0.17(-0.60%)
Oct 06, 2011 28.00 28.40 27.30 28.36 640,218 +0.93(+3.39%)
Oct 05, 2011 27.38 27.83 26.80 27.43 630,352 +0.07(+0.26%)
Oct 04, 2011 25.10 27.43 24.99 27.36 1,022,129 +2.02(+7.97%)
Oct 03, 2011 26.77 27.19 25.33 25.34 1,044,625 -1.73(-6.39%)
Sep 30, 2011 27.33 28.01 27.02 27.07 868,747 -0.77(-2.77%)
Sep 29, 2011 27.77 28.30 26.63 27.84 733,917 +0.64(+2.35%)
Sep 28, 2011 27.89 28.14 27.18 27.20 879,659 -0.71(-2.54%)
Sep 27, 2011 27.43 28.36 27.12 27.91 1,017,475 +0.99(+3.68%)
Sep 26, 2011 26.57 27.07 25.71 26.92 896,681 +0.63(+2.40%)
Sep 23, 2011 24.87 26.34 24.44 26.29 893,468 +1.43(+5.75%)
Sep 22, 2011 24.42 25.25 24.00 24.86 884,613 -0.37(-1.47%)
Sep 21, 2011 26.46 27.35 25.18 25.23 804,096 -1.25(-4.72%)
Sep 20, 2011 27.22 27.26 26.46 26.48 738,402 -0.53(-1.96%)
Sep 19, 2011 26.69 27.33 26.34 27.01 472,514 -0.21(-0.77%)
Sep 16, 2011 27.28 27.98 26.55 27.22 1,366,618 -0.08(-0.29%)
Sep 15, 2011 27.50 27.87 26.66 27.30 1,308,591 -0.86(-3.05%)
Sep 14, 2011 27.88 28.43 27.26 28.16 818,239 +0.66(+2.40%)
Sep 13, 2011 27.22 28.25 26.51 27.50 701,819 +0.40(+1.48%)
Sep 12, 2011 26.37 27.10 26.16 27.10 430,933 +0.30(+1.12%)
Sep 09, 2011 27.20 27.82 26.52 26.80 842,780 -0.58(-2.12%)
Sep 08, 2011 27.74 28.31 27.28 27.38 399,658 -0.59(-2.11%)
Sep 07, 2011 27.05 28.03 26.94 27.97 475,137 +1.35(+5.07%)
Sep 06, 2011 25.77 26.71 25.59 26.62 538,544 +0.09(+0.34%)
Sep 02, 2011 26.93 27.34 26.46 26.53 582,370 -1.09(-3.95%)
Sep 01, 2011 28.58 28.80 27.53 27.62 509,295 -0.80(-2.81%)
Aug 31, 2011 28.71 29.25 28.21 28.42 534,589 -0.06(-0.21%)
Aug 30, 2011 28.42 28.64 27.92 28.48 474,097 -0.05(-0.18%)
Aug 29, 2011 27.78 28.58 27.50 28.53 542,245 +1.06(+3.86%)
Aug 26, 2011 26.13 27.77 25.88 27.47 702,871 +1.08(+4.09%)
Aug 25, 2011 27.58 27.89 26.24 26.39 394,587 -0.91(-3.33%)
Aug 24, 2011 27.10 27.80 26.65 27.30 401,838 -0.01(-0.04%)
Aug 23, 2011 25.77 27.35 25.50 27.31 888,010 +1.59(+6.18%)
Aug 22, 2011 25.93 25.98 25.30 25.72 572,598 +0.56(+2.23%)
Aug 19, 2011 24.96 25.76 24.29 25.16 861,868 -0.11(-0.44%)
Aug 18, 2011 25.98 25.99 25.09 25.27 847,638 -1.20(-4.53%)
Aug 17, 2011 27.30 27.76 26.09 26.47 480,355 -0.56(-2.07%)
Aug 16, 2011 26.79 27.31 26.47 27.03 710,409 -0.01(-0.04%)
Aug 15, 2011 26.79 27.08 26.32 27.04 641,480 +0.54(+2.04%)
Aug 12, 2011 27.11 27.36 25.96 26.50 637,233 -0.48(-1.78%)
Aug 11, 2011 25.62 27.35 25.11 26.98 823,030 +1.48(+5.80%)
Aug 10, 2011 26.22 26.78 25.47 25.50 834,044 -1.54(-5.70%)
Aug 09, 2011 26.00 27.06 24.97 27.04 1,673,748 +1.36(+5.30%)
Aug 08, 2011 27.38 28.46 25.62 25.68 1,620,518 -2.96(-10.34%)
Aug 05, 2011 29.54 29.87 27.44 28.64 1,775,694 -0.53(-1.82%)
Aug 04, 2011 31.23 31.75 29.17 29.17 1,464,910 -2.30(-7.31%)
Aug 03, 2011 30.91 31.62 30.54 31.47 714,526 +0.47(+1.52%)
Aug 02, 2011 32.40 32.57 30.96 31.00 570,702 -1.63(-5.00%)
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.