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 (%)
Feb 28, 2014 19.15 19.99 18.27 18.29 2,261,583 -0.87(-4.54%)
Feb 27, 2014 19.39 19.61 19.10 19.16 1,156,007 -0.21(-1.08%)
Feb 26, 2014 19.10 19.50 18.92 19.37 1,782,678 +0.35(+1.84%)
Feb 25, 2014 18.83 19.09 18.73 19.02 977,933 +0.15(+0.79%)
Feb 24, 2014 18.98 19.06 18.87 18.87 774,622 -0.06(-0.32%)
Feb 21, 2014 18.75 19.15 18.69 18.93 710,153 +0.25(+1.34%)
Feb 20, 2014 18.71 18.81 18.59 18.68 612,847 -0.01(-0.05%)
Feb 19, 2014 18.64 18.85 18.61 18.69 426,344 -0.03(-0.16%)
Feb 18, 2014 18.72 18.93 18.42 18.72 954,160 +0.04(+0.21%)
Feb 14, 2014 18.76 18.68 18.68 18.68 585,500 -0.13(-0.69%)
Feb 13, 2014 18.55 18.91 18.54 18.81 474,176 +0.15(+0.80%)
Feb 12, 2014 18.72 18.94 18.51 18.66 735,993 -0.06(-0.32%)
Feb 11, 2014 18.70 18.85 18.58 18.72 782,868 +0.01(+0.05%)
Feb 10, 2014 18.91 18.94 18.53 18.71 608,130 -0.16(-0.85%)
Feb 07, 2014 18.86 19.18 18.31 18.87 1,324,107 +0.13(+0.69%)
Feb 06, 2014 17.89 18.75 17.60 18.74 2,051,221 +0.91(+5.10%)
Feb 05, 2014 17.68 17.91 17.51 17.83 1,091,492 +0.11(+0.62%)
Feb 04, 2014 18.07 18.21 17.70 17.72 1,977,702 -0.25(-1.39%)
Feb 03, 2014 18.82 18.82 17.87 17.97 2,961,986 -0.79(-4.21%)
Jan 31, 2014 18.59 18.87 18.42 18.76 1,408,566 -0.01(-0.05%)
Jan 30, 2014 18.80 18.87 18.57 18.77 1,709,561 +0.11(+0.59%)
Jan 29, 2014 19.03 19.23 18.65 18.66 1,791,564 -0.46(-2.41%)
Jan 28, 2014 19.09 19.24 18.99 19.12 1,795,924 -0.01(-0.05%)
Jan 27, 2014 19.73 19.76 19.09 19.13 2,138,675 -0.60(-3.04%)
Jan 24, 2014 19.75 20.04 19.60 19.73 3,539,730 -0.22(-1.10%)
Jan 23, 2014 19.92 20.03 19.71 19.95 1,239,548 -0.10(-0.50%)
Jan 22, 2014 19.86 20.07 19.63 20.05 1,220,611 +0.23(+1.16%)
Jan 21, 2014 19.87 20.05 19.77 19.82 1,607,055 +0.01(+0.05%)
Jan 17, 2014 19.88 19.81 19.81 19.81 1,456,300 -0.15(-0.75%)
Jan 16, 2014 20.23 20.28 19.83 19.96 1,170,059 -0.36(-1.77%)
Jan 15, 2014 20.37 20.41 20.18 20.32 1,029,720 -0.05(-0.25%)
Jan 14, 2014 20.45 20.65 20.18 20.37 2,351,282 +0.01(+0.05%)
Jan 13, 2014 19.80 20.61 19.67 20.36 5,952,767 -1.58(-7.20%)
Jan 10, 2014 21.94 22.06 21.74 21.94 1,106,748 +0.08(+0.37%)
Jan 09, 2014 22.09 22.17 21.71 21.86 1,377,502 -0.22(-1.00%)
Jan 08, 2014 22.23 22.28 21.90 22.08 1,929,779 -0.12(-0.54%)
Jan 07, 2014 22.60 22.71 22.19 22.20 1,774,641 -0.34(-1.51%)
Jan 06, 2014 22.54 23.14 22.49 22.54 2,177,839 -0.04(-0.18%)
Jan 03, 2014 22.01 22.68 22.00 22.58 2,958,641 +0.54(+2.45%)
Jan 02, 2014 21.75 22.22 21.68 22.04 3,124,513 +0.88(+4.16%)
Dec 31, 2013 21.50 21.16 21.16 21.16 791,700 -0.29(-1.35%)
Dec 30, 2013 21.13 21.64 20.93 21.45 1,199,851 +0.39(+1.85%)
Dec 27, 2013 21.04 21.25 20.92 21.06 910,422 +0.00(+0.00%)
Dec 26, 2013 20.90 21.25 20.86 21.06 805,828 +0.20(+0.96%)
Dec 24, 2013 21.00 21.06 20.79 20.86 403,607 -0.09(-0.43%)
Dec 23, 2013 20.37 20.98 20.32 20.95 1,383,928 +0.72(+3.56%)
Dec 20, 2013 19.99 20.53 19.99 20.23 3,057,951 +0.16(+0.80%)
Dec 19, 2013 20.05 20.25 19.91 20.07 1,014,138 -0.02(-0.10%)
Dec 18, 2013 19.78 20.19 19.63 20.09 1,075,658 +0.29(+1.46%)
Dec 17, 2013 20.02 20.14 19.78 19.80 849,526 -0.26(-1.30%)
Dec 16, 2013 19.95 20.17 19.91 20.06 1,186,222 +0.15(+0.75%)
Dec 13, 2013 20.04 20.19 19.79 19.91 1,056,086 +0.00(+0.00%)
Dec 12, 2013 20.17 20.24 19.89 19.91 1,064,480 -0.31(-1.53%)
Dec 11, 2013 20.43 20.64 20.18 20.22 1,516,515 -0.14(-0.69%)
Dec 10, 2013 20.48 20.57 20.34 20.36 884,357 -0.14(-0.68%)
Dec 09, 2013 20.73 20.92 20.48 20.50 1,046,101 -0.21(-1.01%)
Dec 06, 2013 20.99 21.16 20.52 20.71 0 -0.27(-1.29%)
Dec 05, 2013 21.23 21.33 20.94 20.98 0 -0.35(-1.64%)
Dec 04, 2013 21.57 21.65 21.25 21.33 0 -0.23(-1.07%)
Dec 03, 2013 21.80 21.60 20.86 21.56 0 +0.68(+3.26%)
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.