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 30, 2015 13.38 13.47 13.20 13.32 2,080,091 -0.09(-0.67%)
Oct 29, 2015 13.40 13.62 13.09 13.41 3,444,782 -0.04(-0.30%)
Oct 28, 2015 12.42 13.57 12.42 13.45 4,492,986 +1.15(+9.35%)
Oct 27, 2015 12.58 12.65 11.97 12.30 4,024,450 -0.30(-2.38%)
Oct 26, 2015 12.45 12.68 12.38 12.60 2,626,589 +0.10(+0.80%)
Oct 23, 2015 13.10 13.26 12.34 12.50 4,277,218 -0.54(-4.14%)
Oct 22, 2015 13.06 13.29 12.99 13.04 1,704,603 +0.09(+0.69%)
Oct 21, 2015 13.33 13.38 12.94 12.95 1,508,026 -0.32(-2.41%)
Oct 20, 2015 13.13 13.39 13.11 13.27 1,831,746 +0.09(+0.68%)
Oct 19, 2015 13.13 13.40 13.00 13.18 1,608,954 +0.01(+0.08%)
Oct 16, 2015 13.00 13.23 12.98 13.17 3,060,110 +0.23(+1.78%)
Oct 15, 2015 12.91 13.10 12.57 12.94 5,295,762 +0.09(+0.70%)
Oct 14, 2015 13.19 13.38 12.76 12.85 3,142,690 -0.33(-2.50%)
Oct 13, 2015 13.06 13.51 13.04 13.18 4,430,678 +0.05(+0.38%)
Oct 12, 2015 13.68 13.82 13.00 13.13 6,039,338 -0.51(-3.74%)
Oct 09, 2015 14.70 14.76 13.24 13.64 10,440,750 -0.56(-3.94%)
Oct 08, 2015 14.10 14.74 14.10 14.20 5,849,145 +0.01(+0.07%)
Oct 07, 2015 13.57 14.22 13.57 14.19 6,174,337 +0.50(+3.65%)
Oct 06, 2015 13.41 14.02 13.33 13.69 5,841,815 +0.23(+1.71%)
Oct 05, 2015 13.53 13.71 13.16 13.46 9,080,123 -0.47(-3.37%)
Oct 02, 2015 13.68 14.15 13.50 13.93 8,808,587 +0.13(+0.94%)
Oct 01, 2015 13.96 14.10 13.63 13.80 7,730,249 -0.11(-0.79%)
Sep 30, 2015 13.64 14.05 13.50 13.91 9,459,866 +0.41(+3.04%)
Sep 29, 2015 13.30 13.84 13.12 13.50 5,701,807 +0.22(+1.66%)
Sep 28, 2015 13.47 13.47 12.91 13.28 11,545,877 -0.19(-1.41%)
Sep 25, 2015 13.96 13.99 13.43 13.47 3,920,623 -0.33(-2.39%)
Sep 24, 2015 13.63 13.87 13.50 13.80 3,581,546 +0.12(+0.88%)
Sep 23, 2015 13.89 14.00 13.62 13.68 2,519,742 -0.13(-0.94%)
Sep 22, 2015 13.70 14.00 13.50 13.81 3,689,287 -0.06(-0.43%)
Sep 21, 2015 13.55 13.98 13.54 13.87 4,427,303 +0.46(+3.43%)
Sep 18, 2015 13.42 13.80 13.27 13.41 5,600,379 -0.17(-1.25%)
Sep 17, 2015 13.22 13.90 13.06 13.58 6,581,868 +0.20(+1.49%)
Sep 16, 2015 11.84 13.50 11.27 13.38 13,303,448 +1.41(+11.78%)
Sep 15, 2015 12.10 12.10 11.69 11.97 6,039,205 +0.04(+0.34%)
Sep 14, 2015 12.00 12.05 11.89 11.93 3,621,589 -0.07(-0.58%)
Sep 11, 2015 11.92 12.12 11.47 12.00 6,144,774 -0.21(-1.72%)
Sep 10, 2015 12.33 12.76 12.12 12.21 5,359,121 -0.17(-1.37%)
Sep 09, 2015 12.47 12.49 12.33 12.38 4,657,957 +0.08(+0.65%)
Sep 08, 2015 12.35 12.35 12.00 12.30 3,705,367 +0.19(+1.57%)
Sep 04, 2015 12.05 12.11 12.11 12.11 4,518,600 -0.19(-1.54%)
Sep 03, 2015 12.29 12.38 12.09 12.30 2,238,635 +0.06(+0.49%)
Sep 02, 2015 12.21 12.27 12.05 12.24 3,076,623 +0.21(+1.75%)
Sep 01, 2015 11.88 12.11 11.66 12.03 3,083,299 -0.04(-0.33%)
Aug 31, 2015 11.95 12.16 11.86 12.07 3,219,933 +0.07(+0.58%)
Aug 28, 2015 11.65 12.05 11.57 12.00 4,875,940 +0.33(+2.83%)
Aug 27, 2015 11.34 11.69 11.28 11.67 3,178,360 +0.40(+3.55%)
Aug 26, 2015 11.01 11.29 10.86 11.27 4,173,444 +0.54(+5.03%)
Aug 25, 2015 11.32 11.32 10.69 10.73 3,654,787 -0.18(-1.65%)
Aug 24, 2015 10.66 11.42 10.57 10.91 5,351,071 -0.31(-2.76%)
Aug 21, 2015 10.86 11.68 10.85 11.22 9,306,913 -0.21(-1.84%)
Aug 20, 2015 11.94 11.95 11.41 11.43 3,439,932 -0.61(-5.07%)
Aug 19, 2015 12.22 12.22 11.66 12.04 3,554,490 -0.29(-2.35%)
Aug 18, 2015 12.50 12.61 12.16 12.33 1,603,811 -0.11(-0.88%)
Aug 17, 2015 12.34 12.49 12.19 12.44 1,326,560 +0.08(+0.65%)
Aug 14, 2015 12.39 12.52 12.33 12.36 1,299,003 -0.01(-0.08%)
Aug 13, 2015 12.36 12.67 12.19 12.37 3,575,337 +0.02(+0.16%)
Aug 12, 2015 12.64 12.64 12.13 12.35 4,046,344 -0.40(-3.14%)
Aug 11, 2015 12.88 12.92 12.56 12.75 2,615,027 -0.24(-1.85%)
Aug 10, 2015 12.47 13.06 12.42 12.99 3,048,544 +0.57(+4.59%)
Aug 07, 2015 12.47 12.73 12.39 12.42 4,074,546 -0.14(-1.11%)
Aug 06, 2015 12.48 12.64 12.39 12.56 4,147,404 +0.05(+0.40%)
Aug 05, 2015 12.17 12.79 12.16 12.51 4,277,252 +0.37(+3.05%)
Aug 04, 2015 12.05 12.28 12.02 12.14 3,432,279 +0.06(+0.50%)
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.