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, 2013 20.05 20.07 19.64 19.79 0 -0.27(-1.35%)
Oct 30, 2013 20.09 20.35 19.88 20.06 0 +0.00(+0.00%)
Oct 29, 2013 19.97 20.32 19.93 20.06 1,388,253 +0.19(+0.96%)
Oct 28, 2013 19.52 19.87 19.43 19.87 0 +0.35(+1.79%)
Oct 25, 2013 19.48 19.52 19.34 19.52 0 +0.08(+0.41%)
Oct 24, 2013 19.54 19.65 19.35 19.44 0 -0.10(-0.51%)
Oct 23, 2013 19.59 19.67 19.41 19.54 0 -0.15(-0.76%)
Oct 22, 2013 19.65 19.92 19.45 19.69 1,257,365 +0.06(+0.31%)
Oct 21, 2013 19.74 19.79 19.50 19.63 0 -0.14(-0.71%)
Oct 18, 2013 19.54 19.79 19.49 19.77 1,087,035 +0.28(+1.44%)
Oct 17, 2013 19.53 19.61 19.39 19.49 0 -0.18(-0.92%)
Oct 16, 2013 19.51 19.78 19.39 19.67 1,099,529 +0.23(+1.18%)
Oct 15, 2013 19.57 19.66 19.36 19.44 1,102,122 -0.26(-1.32%)
Oct 14, 2013 19.45 19.73 19.35 19.70 1,325,683 +0.19(+0.97%)
Oct 11, 2013 19.66 19.73 19.29 19.51 0 -0.28(-1.41%)
Oct 10, 2013 19.98 20.03 19.53 19.79 2,713,167 +0.15(+0.76%)
Oct 09, 2013 19.99 20.07 19.52 19.64 2,867,983 -0.24(-1.21%)
Oct 08, 2013 20.36 20.54 19.85 19.88 1,599,477 -0.51(-2.50%)
Oct 07, 2013 20.39 20.65 20.27 20.39 1,229,977 -0.20(-0.97%)
Oct 04, 2013 20.55 20.94 20.44 20.59 0 +0.02(+0.10%)
Oct 03, 2013 20.41 20.64 20.14 20.57 1,852,815 +0.17(+0.83%)
Oct 02, 2013 20.18 20.59 20.14 20.40 0 +0.08(+0.39%)
Oct 01, 2013 19.97 20.36 19.88 20.32 1,958,921 +0.31(+1.55%)
Sep 27, 2013 19.94 20.25 19.75 20.01 0 +0.06(+0.30%)
Sep 26, 2013 19.86 20.32 19.86 19.95 3,063,513 -0.11(-0.55%)
Sep 25, 2013 19.70 20.28 19.53 20.06 0 +2.74(+15.82%)
Sep 24, 2013 17.61 17.62 17.29 17.32 2,928,720 -0.29(-1.65%)
Sep 23, 2013 16.97 17.79 16.94 17.61 4,551,534 +0.63(+3.71%)
Sep 20, 2013 17.08 17.20 16.89 16.98 0 -0.04(-0.24%)
Sep 19, 2013 17.18 17.23 16.99 17.02 0 -0.05(-0.29%)
Sep 18, 2013 16.84 17.10 16.66 17.07 0 +0.21(+1.25%)
Sep 17, 2013 17.01 17.28 16.84 16.86 0 -0.05(-0.30%)
Sep 16, 2013 17.00 17.01 16.76 16.91 0 +0.04(+0.24%)
Sep 13, 2013 16.50 16.89 16.40 16.87 0 +0.38(+2.30%)
Sep 12, 2013 16.70 16.72 16.49 16.49 1,023,681 -0.23(-1.38%)
Sep 11, 2013 16.88 16.95 16.66 16.72 0 -0.19(-1.12%)
Sep 10, 2013 16.69 16.92 16.69 16.91 2,222,806 +0.32(+1.93%)
Sep 09, 2013 16.36 16.66 16.32 16.59 0 +0.25(+1.53%)
Sep 06, 2013 16.43 16.45 16.16 16.34 0 -0.07(-0.43%)
Sep 05, 2013 16.38 16.58 16.38 16.41 769,829 +0.00(+0.03%)
Sep 04, 2013 16.26 16.46 16.15 16.41 904,407 +0.14(+0.89%)
Sep 03, 2013 16.50 16.80 16.15 16.26 0 -0.06(-0.37%)
Aug 30, 2013 16.50 16.51 16.27 16.32 0 -0.15(-0.91%)
Aug 29, 2013 16.44 16.60 16.39 16.47 0 +0.01(+0.06%)
Aug 28, 2013 16.24 16.60 16.22 16.46 770,434 +0.20(+1.20%)
Aug 27, 2013 16.35 16.41 16.23 16.27 987,393 -0.22(-1.36%)
Aug 26, 2013 16.44 16.72 16.40 16.49 1,096,650 +0.04(+0.24%)
Aug 23, 2013 16.73 16.75 16.25 16.45 0 -0.27(-1.61%)
Aug 22, 2013 17.15 17.15 16.53 16.72 0 -0.44(-2.56%)
Aug 21, 2013 17.41 17.41 17.07 17.16 0 -0.31(-1.77%)
Aug 20, 2013 17.13 17.51 17.10 17.47 1,253,885 +0.45(+2.64%)
Aug 19, 2013 17.08 17.20 16.99 17.02 1,096,363 -0.11(-0.64%)
Aug 16, 2013 17.17 17.26 17.07 17.13 0 -0.11(-0.64%)
Aug 15, 2013 17.27 17.32 17.05 17.24 973,253 -0.17(-0.98%)
Aug 14, 2013 17.52 17.52 17.28 17.41 754,556 -0.09(-0.51%)
Aug 13, 2013 17.60 17.68 17.33 17.50 1,082,523 -0.07(-0.40%)
Aug 12, 2013 17.35 17.64 17.35 17.57 817,409 +0.02(+0.11%)
Aug 09, 2013 17.54 17.63 17.44 17.55 885,459 +0.00(+0.00%)
Aug 08, 2013 17.57 17.62 17.43 17.55 1,491,160 +0.01(+0.06%)
Aug 07, 2013 17.80 17.90 17.45 17.54 1,288,638 -0.37(-2.07%)
Aug 06, 2013 18.48 18.61 17.66 17.91 2,231,017 -0.71(-3.81%)
Aug 05, 2013 18.64 18.70 18.48 18.62 1,003,448 -0.07(-0.37%)
Aug 02, 2013 18.89 18.90 18.55 18.69 1,135,615 -0.20(-1.06%)
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.