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 (%)
May 30, 2014 16.76 16.82 16.63 16.70 969,990 -0.04(-0.27%)
May 29, 2014 16.94 17.16 16.70 16.74 1,097,985 -0.13(-0.77%)
May 28, 2014 17.33 17.34 16.85 16.87 961,021 -0.43(-2.49%)
May 27, 2014 17.36 17.45 17.21 17.30 940,701 +0.06(+0.35%)
May 23, 2014 17.28 17.24 17.24 17.24 689,800 +0.00(+0.00%)
May 22, 2014 17.05 17.30 16.93 17.24 273,329 +0.24(+1.41%)
May 21, 2014 17.27 17.41 16.91 17.00 817,367 -0.24(-1.39%)
May 20, 2014 17.67 17.77 17.12 17.24 917,314 -0.53(-2.98%)
May 19, 2014 17.72 17.96 17.62 17.77 497,765 +0.01(+0.06%)
May 16, 2014 17.45 17.77 17.27 17.76 610,709 +0.32(+1.83%)
May 15, 2014 17.66 17.70 17.19 17.44 1,184,064 -0.34(-1.91%)
May 14, 2014 17.98 18.25 17.77 17.78 641,272 -0.23(-1.28%)
May 13, 2014 17.86 18.14 17.80 18.01 1,225,566 +0.14(+0.78%)
May 12, 2014 17.33 17.91 17.25 17.87 1,593,730 +0.65(+3.77%)
May 09, 2014 16.91 17.34 16.87 17.22 1,267,743 +0.27(+1.59%)
May 08, 2014 16.74 17.46 16.67 16.95 1,318,159 +0.22(+1.32%)
May 07, 2014 16.70 16.77 16.50 16.73 1,332,451 +0.02(+0.12%)
May 06, 2014 16.90 16.90 16.44 16.71 1,924,023 -0.19(-1.12%)
May 05, 2014 17.02 17.09 16.79 16.90 590,504 -0.18(-1.05%)
May 02, 2014 16.98 17.49 16.81 17.08 715,220 +0.16(+0.95%)
May 01, 2014 17.27 17.27 16.80 16.92 1,476,237 -0.28(-1.63%)
Apr 30, 2014 17.01 17.25 16.87 17.20 939,557 +0.15(+0.88%)
Apr 29, 2014 17.16 17.30 16.98 17.05 932,234 -0.08(-0.47%)
Apr 28, 2014 17.08 17.33 16.82 17.13 1,332,836 +0.15(+0.88%)
Apr 25, 2014 17.07 17.19 16.86 16.98 788,835 -0.11(-0.64%)
Apr 24, 2014 17.19 17.23 16.98 17.09 907,221 -0.02(-0.12%)
Apr 23, 2014 17.06 17.33 17.04 17.11 767,694 -0.02(-0.12%)
Apr 22, 2014 16.94 17.29 16.80 17.13 1,042,014 +0.23(+1.36%)
Apr 21, 2014 16.79 16.99 16.67 16.90 996,347 +0.11(+0.66%)
Apr 17, 2014 16.80 16.79 16.79 16.79 908,800 -0.04(-0.24%)
Apr 16, 2014 16.96 17.00 16.77 16.83 884,121 +0.01(+0.06%)
Apr 15, 2014 17.05 17.18 16.60 16.82 1,459,801 -0.17(-1.00%)
Apr 14, 2014 16.80 17.02 16.75 16.99 1,437,178 +0.34(+2.04%)
Apr 11, 2014 16.53 16.80 16.37 16.65 1,839,270 -0.04(-0.24%)
Apr 10, 2014 17.01 17.04 16.55 16.69 1,269,148 -0.31(-1.82%)
Apr 09, 2014 17.05 17.09 16.51 17.00 988,112 +0.00(+0.00%)
Apr 08, 2014 16.83 17.22 16.74 17.00 1,389,865 +0.18(+1.07%)
Apr 07, 2014 17.52 17.56 16.71 16.82 2,910,729 -0.83(-4.70%)
Apr 04, 2014 18.12 18.27 17.64 17.65 669,006 -0.37(-2.05%)
Apr 03, 2014 17.94 18.34 17.88 18.02 1,270,968 +0.06(+0.33%)
Apr 02, 2014 17.78 18.01 17.61 17.96 809,194 +0.23(+1.30%)
Apr 01, 2014 17.33 17.78 17.32 17.73 1,067,817 +0.45(+2.60%)
Mar 31, 2014 17.27 17.41 17.12 17.28 961,116 +0.04(+0.23%)
Mar 28, 2014 17.00 17.39 17.00 17.24 940,161 +0.24(+1.41%)
Mar 27, 2014 17.13 17.34 16.93 17.00 1,303,166 -0.14(-0.82%)
Mar 26, 2014 17.70 17.70 17.10 17.14 1,354,434 -0.47(-2.67%)
Mar 25, 2014 17.97 18.05 17.43 17.61 1,525,474 -0.33(-1.84%)
Mar 24, 2014 18.04 18.22 17.85 17.94 987,833 -0.01(-0.06%)
Mar 21, 2014 17.90 18.13 17.86 17.95 1,585,786 +0.14(+0.79%)
Mar 20, 2014 17.80 17.95 17.75 17.81 782,594 -0.04(-0.22%)
Mar 19, 2014 18.04 18.10 17.83 17.85 950,705 -0.19(-1.05%)
Mar 18, 2014 18.00 18.13 17.87 18.04 530,376 +0.11(+0.61%)
Mar 17, 2014 17.94 18.04 17.75 17.93 770,739 +0.09(+0.50%)
Mar 14, 2014 17.86 18.03 17.77 17.84 1,043,137 -0.02(-0.11%)
Mar 13, 2014 18.07 18.15 17.83 17.86 1,481,433 -0.16(-0.89%)
Mar 12, 2014 18.00 18.17 17.83 18.02 1,349,832 -0.04(-0.22%)
Mar 11, 2014 18.06 18.23 17.96 18.06 1,560,886 +0.03(+0.17%)
Mar 10, 2014 18.19 18.35 18.00 18.03 846,545 -0.18(-0.99%)
Mar 07, 2014 18.13 18.49 18.10 18.21 1,113,964 +0.11(+0.61%)
Mar 06, 2014 18.55 18.56 18.09 18.10 1,543,161 -0.06(-0.33%)
Mar 05, 2014 18.21 18.24 17.98 18.16 1,684,970 -0.10(-0.55%)
Mar 04, 2014 17.96 18.37 17.61 18.26 6,029,940 -0.61(-3.23%)
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.