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 (%)
Jun 30, 2015 16.89 16.89 16.45 16.66 4,029,178 -0.07(-0.45%)
Jun 29, 2015 17.12 17.25 16.72 16.73 3,630,966 -0.53(-3.07%)
Jun 26, 2015 17.24 17.35 17.09 17.26 15,593,167 +0.07(+0.41%)
Jun 25, 2015 17.38 17.49 17.15 17.19 2,647,744 -0.11(-0.64%)
Jun 24, 2015 17.35 17.59 17.18 17.30 2,396,876 -0.11(-0.63%)
Jun 23, 2015 17.32 17.52 17.26 17.41 2,253,388 +0.17(+0.99%)
Jun 22, 2015 16.95 17.31 16.88 17.24 2,375,165 +0.36(+2.13%)
Jun 19, 2015 16.80 16.91 16.73 16.88 2,682,041 +0.13(+0.78%)
Jun 18, 2015 16.71 17.00 16.65 16.75 3,101,617 -0.02(-0.12%)
Jun 17, 2015 16.50 17.00 16.50 16.77 6,288,558 +0.38(+2.29%)
Jun 16, 2015 16.25 16.48 16.11 16.39 3,024,420 +0.20(+1.27%)
Jun 15, 2015 16.18 16.28 15.90 16.19 2,238,675 +0.03(+0.19%)
Jun 12, 2015 15.92 16.21 15.84 16.16 2,955,291 +0.46(+2.93%)
Jun 11, 2015 15.68 15.97 15.53 15.70 2,184,495 +0.10(+0.64%)
Jun 10, 2015 15.68 15.81 15.49 15.60 2,941,497 -0.04(-0.26%)
Jun 09, 2015 15.51 15.71 15.46 15.64 2,731,699 +0.11(+0.71%)
Jun 08, 2015 15.62 15.84 15.48 15.53 2,826,195 -0.06(-0.38%)
Jun 05, 2015 15.81 15.81 15.45 15.59 3,034,598 -0.25(-1.58%)
Jun 04, 2015 15.66 15.91 15.49 15.84 3,568,496 +0.03(+0.16%)
Jun 03, 2015 14.63 15.88 14.50 15.81 6,318,254 +1.23(+8.47%)
Jun 02, 2015 14.61 14.75 14.50 14.58 3,743,531 -0.09(-0.61%)
Jun 01, 2015 14.83 14.99 14.64 14.67 2,019,305 -0.11(-0.74%)
May 29, 2015 15.05 15.12 14.59 14.78 2,739,835 -0.30(-1.99%)
May 28, 2015 14.90 15.24 14.88 15.08 2,264,582 +0.17(+1.14%)
May 27, 2015 14.82 14.96 14.66 14.91 2,198,537 +0.06(+0.40%)
May 26, 2015 15.10 15.18 14.64 14.85 3,370,655 -0.23(-1.53%)
May 22, 2015 15.14 15.08 15.08 15.08 2,148,600 -0.09(-0.59%)
May 21, 2015 14.82 15.21 14.70 15.17 3,716,701 +0.32(+2.15%)
May 20, 2015 14.93 15.07 14.59 14.85 3,585,247 -0.08(-0.54%)
May 19, 2015 14.24 14.98 14.24 14.93 10,673,462 +0.86(+6.11%)
May 18, 2015 15.04 15.23 13.50 14.07 27,018,266 -0.14(-0.99%)
May 15, 2015 14.19 14.32 14.14 14.21 1,450,563 +0.04(+0.28%)
May 14, 2015 14.60 14.60 14.01 14.17 1,592,883 -0.41(-2.81%)
May 13, 2015 14.72 14.81 14.50 14.58 1,280,333 -0.16(-1.09%)
May 12, 2015 14.93 15.02 14.71 14.74 1,270,098 -0.32(-2.12%)
May 11, 2015 15.01 15.13 15.01 15.06 1,010,698 +0.02(+0.13%)
May 08, 2015 14.91 15.16 14.90 15.04 1,762,998 +0.23(+1.55%)
May 07, 2015 14.75 14.92 14.68 14.81 1,584,360 +0.06(+0.41%)
May 06, 2015 14.83 14.87 14.51 14.75 1,513,268 -0.06(-0.41%)
May 05, 2015 14.97 15.16 14.70 14.81 1,432,886 -0.24(-1.59%)
May 04, 2015 15.16 15.29 14.97 15.05 956,407 -0.18(-1.18%)
May 01, 2015 15.05 15.25 14.99 15.23 847,348 +0.24(+1.60%)
Apr 30, 2015 14.89 15.12 14.84 14.99 1,387,052 +0.04(+0.27%)
Apr 29, 2015 15.25 15.28 14.80 14.95 1,977,311 -0.35(-2.29%)
Apr 28, 2015 15.17 15.36 15.11 15.30 1,068,224 +0.11(+0.72%)
Apr 27, 2015 15.39 15.43 15.16 15.19 1,267,786 -0.17(-1.07%)
Apr 24, 2015 15.31 15.37 15.20 15.36 787,398 +0.11(+0.69%)
Apr 23, 2015 15.03 15.29 14.98 15.25 1,055,911 +0.22(+1.46%)
Apr 22, 2015 15.15 15.15 14.88 15.03 903,195 -0.07(-0.46%)
Apr 21, 2015 14.88 15.11 14.77 15.10 1,417,206 +0.32(+2.17%)
Apr 20, 2015 14.72 14.86 14.55 14.78 1,722,126 +0.17(+1.16%)
Apr 17, 2015 14.75 14.75 14.54 14.61 1,726,434 -0.22(-1.48%)
Apr 16, 2015 14.77 14.95 14.67 14.83 1,289,975 +0.08(+0.54%)
Apr 15, 2015 14.66 15.06 14.44 14.75 1,922,536 +0.37(+2.57%)
Apr 14, 2015 14.55 14.56 14.33 14.38 1,103,524 -0.22(-1.51%)
Apr 13, 2015 14.54 14.68 14.47 14.60 864,586 +0.09(+0.62%)
Apr 10, 2015 14.45 14.56 14.30 14.51 721,267 +0.04(+0.28%)
Apr 09, 2015 14.36 14.47 14.16 14.47 1,395,738 +0.08(+0.56%)
Apr 08, 2015 14.32 14.45 14.22 14.39 1,016,087 +0.09(+0.63%)
Apr 07, 2015 14.27 14.47 14.14 14.30 1,052,773 +0.06(+0.42%)
Apr 06, 2015 14.23 14.41 14.15 14.24 2,696,702 -0.02(-0.14%)
Apr 02, 2015 14.22 14.26 14.26 14.26 1,117,900 -0.01(-0.07%)
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.