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, 2014 12.45 12.53 12.31 12.45 1,586,899 +0.11(+0.89%)
Oct 30, 2014 12.23 12.51 12.10 12.34 1,752,243 +0.09(+0.73%)
Oct 29, 2014 12.37 12.41 12.18 12.25 1,303,849 -0.12(-0.93%)
Oct 28, 2014 12.22 12.40 11.96 12.37 1,864,199 +0.19(+1.52%)
Oct 27, 2014 12.04 12.19 12.12 12.18 960,657 +0.06(+0.50%)
Oct 24, 2014 12.17 12.18 11.94 12.12 1,153,327 -0.10(-0.82%)
Oct 23, 2014 12.04 12.26 12.03 12.22 1,590,920 +0.25(+2.09%)
Oct 22, 2014 12.23 12.30 11.94 11.97 1,500,603 -0.23(-1.89%)
Oct 21, 2014 12.24 12.38 12.15 12.20 1,289,033 +0.01(+0.08%)
Oct 20, 2014 11.87 12.20 11.83 12.19 1,189,501 +0.26(+2.18%)
Oct 17, 2014 11.97 12.01 11.81 11.93 2,835,080 +0.08(+0.68%)
Oct 16, 2014 11.66 11.99 11.64 11.85 3,367,782 -0.01(-0.08%)
Oct 15, 2014 11.90 12.01 11.69 11.86 2,485,910 -0.14(-1.17%)
Oct 14, 2014 11.98 12.28 11.94 12.00 2,239,289 +0.07(+0.59%)
Oct 13, 2014 12.15 12.42 11.91 11.93 2,025,538 -0.31(-2.53%)
Oct 10, 2014 12.30 12.52 12.18 12.24 2,246,372 -0.12(-0.97%)
Oct 09, 2014 12.75 12.80 12.36 12.36 1,952,345 -0.39(-3.06%)
Oct 08, 2014 12.71 12.76 12.48 12.75 2,413,170 +0.05(+0.39%)
Oct 07, 2014 12.78 12.87 12.65 12.70 1,822,222 -0.17(-1.32%)
Oct 06, 2014 13.07 13.10 12.86 12.87 1,565,891 -0.16(-1.23%)
Oct 03, 2014 13.15 13.15 13.00 13.03 2,043,907 -0.05(-0.38%)
Oct 02, 2014 12.99 13.17 12.85 13.08 1,710,336 +0.12(+0.93%)
Oct 01, 2014 13.25 13.30 12.95 12.96 2,024,177 -0.34(-2.56%)
Sep 30, 2014 13.57 13.60 13.27 13.30 1,384,884 -0.29(-2.17%)
Sep 29, 2014 13.52 13.73 13.39 13.60 2,741,127 -0.01(-0.11%)
Sep 26, 2014 13.43 13.64 13.33 13.61 2,054,250 +0.23(+1.76%)
Sep 25, 2014 13.59 13.60 13.18 13.38 2,468,037 -0.23(-1.69%)
Sep 24, 2014 13.70 13.87 13.35 13.61 3,323,948 -0.14(-1.05%)
Sep 23, 2014 14.21 14.64 13.60 13.75 9,012,273 -2.78(-16.82%)
Sep 22, 2014 17.03 17.03 16.41 16.53 2,060,166 -0.40(-2.36%)
Sep 19, 2014 17.09 17.17 16.90 16.93 1,556,141 -0.14(-0.82%)
Sep 18, 2014 17.18 17.18 17.00 17.07 712,308 -0.04(-0.20%)
Sep 17, 2014 17.20 17.22 17.06 17.11 670,932 -0.11(-0.61%)
Sep 16, 2014 17.04 17.38 17.03 17.21 1,600,916 +0.19(+1.12%)
Sep 15, 2014 17.14 17.17 16.97 17.02 1,086,173 -0.16(-0.93%)
Sep 12, 2014 17.15 17.30 17.01 17.18 879,644 +0.04(+0.23%)
Sep 11, 2014 16.96 17.17 16.84 17.14 837,108 +0.13(+0.76%)
Sep 10, 2014 16.96 17.06 16.91 17.01 1,087,798 +0.07(+0.38%)
Sep 09, 2014 16.87 17.07 16.58 16.95 1,282,459 +0.02(+0.09%)
Sep 08, 2014 16.85 16.99 16.77 16.93 788,785 +0.09(+0.53%)
Sep 05, 2014 17.10 17.14 16.81 16.84 1,315,229 -0.36(-2.09%)
Sep 04, 2014 17.46 17.61 17.20 17.20 1,548,182 -0.26(-1.49%)
Sep 03, 2014 17.57 17.61 17.44 17.46 681,791 -0.08(-0.46%)
Sep 02, 2014 17.39 17.55 17.27 17.54 1,424,453 +0.15(+0.86%)
Aug 29, 2014 17.39 17.39 17.39 17.39 812,000 +0.00(+0.03%)
Aug 28, 2014 17.29 17.42 17.14 17.39 950,483 -0.00(-0.03%)
Aug 27, 2014 17.43 17.54 17.25 17.39 791,181 -0.04(-0.26%)
Aug 26, 2014 17.11 17.54 17.10 17.43 807,618 +0.32(+1.90%)
Aug 25, 2014 17.08 17.15 16.98 17.11 565,687 +0.16(+0.97%)
Aug 22, 2014 16.90 17.00 16.77 16.95 553,934 +0.04(+0.21%)
Aug 21, 2014 16.81 17.02 16.69 16.91 688,711 +0.09(+0.51%)
Aug 20, 2014 16.36 16.91 16.36 16.82 1,118,370 +0.45(+2.72%)
Aug 19, 2014 16.07 16.43 16.03 16.38 903,252 +0.40(+2.50%)
Aug 18, 2014 15.84 16.03 15.80 15.98 758,985 +0.21(+1.33%)
Aug 15, 2014 15.90 15.93 15.63 15.77 710,966 -0.07(-0.44%)
Aug 14, 2014 15.81 15.92 15.74 15.84 808,295 +0.07(+0.48%)
Aug 13, 2014 16.14 16.20 15.73 15.77 1,272,833 -0.32(-2.02%)
Aug 12, 2014 16.32 16.33 16.06 16.09 633,948 -0.27(-1.65%)
Aug 11, 2014 16.38 16.44 16.18 16.36 1,009,703 +0.01(+0.06%)
Aug 08, 2014 16.11 16.34 16.11 16.35 655,326 +0.25(+1.55%)
Aug 07, 2014 16.62 16.70 16.07 16.10 953,734 -0.47(-2.84%)
Aug 06, 2014 16.29 16.64 16.21 16.57 589,375 +0.21(+1.28%)
Aug 05, 2014 16.13 16.46 16.08 16.36 607,987 +0.14(+0.86%)
Aug 04, 2014 15.89 16.29 15.72 16.22 960,427 +0.36(+2.30%)
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.