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 (%)
Dec 31, 2015 10.16 9.850 9.850 9.850 2,281,600 -0.36(-3.53%)
Dec 30, 2015 10.32 10.48 10.15 10.21 2,193,695 -0.16(-1.54%)
Dec 29, 2015 10.05 10.55 10.03 10.37 2,909,864 +0.36(+3.60%)
Dec 28, 2015 10.06 10.21 9.860 10.01 2,670,436 -0.12(-1.18%)
Dec 24, 2015 10.32 10.13 10.13 10.13 816,400 -0.16(-1.55%)
Dec 23, 2015 10.55 10.55 10.05 10.29 2,477,030 +0.12(+1.18%)
Dec 22, 2015 9.750 10.29 9.680 10.17 3,490,389 +0.45(+4.63%)
Dec 21, 2015 10.02 10.24 9.640 9.720 2,815,895 -0.23(-2.31%)
Dec 18, 2015 9.710 10.08 9.620 9.950 6,264,074 +0.18(+1.84%)
Dec 17, 2015 10.13 10.17 9.520 9.770 4,701,919 -0.38(-3.74%)
Dec 16, 2015 10.07 10.43 9.950 10.15 4,654,810 +0.43(+4.42%)
Dec 15, 2015 10.00 10.06 9.680 9.720 3,399,956 -0.22(-2.21%)
Dec 14, 2015 9.970 10.17 9.860 9.940 2,967,551 +0.01(+0.10%)
Dec 11, 2015 10.00 10.13 9.910 9.930 3,685,840 -0.30(-2.93%)
Dec 10, 2015 10.20 10.38 10.15 10.23 3,176,082 -0.04(-0.39%)
Dec 09, 2015 10.34 10.67 10.21 10.27 3,646,831 -0.14(-1.34%)
Dec 08, 2015 10.49 10.52 10.25 10.41 3,044,639 -0.15(-1.42%)
Dec 07, 2015 10.46 10.61 10.23 10.56 4,137,512 +0.06(+0.57%)
Dec 04, 2015 10.55 10.70 10.32 10.50 4,624,107 -0.07(-0.66%)
Dec 03, 2015 11.96 11.96 10.35 10.57 8,461,582 -1.30(-10.95%)
Dec 02, 2015 12.60 12.85 11.58 11.87 10,255,518 +0.09(+0.76%)
Dec 01, 2015 11.48 11.96 11.15 11.78 4,666,982 +0.45(+3.97%)
Nov 30, 2015 11.79 11.86 11.14 11.33 4,783,738 -0.53(-4.47%)
Nov 27, 2015 11.77 11.91 11.59 11.86 1,287,653 +0.06(+0.51%)
Nov 25, 2015 11.78 11.80 11.80 11.80 2,642,100 +0.06(+0.51%)
Nov 24, 2015 10.92 11.85 10.72 11.74 4,067,031 +0.57(+5.10%)
Nov 23, 2015 10.71 11.21 10.67 11.17 4,184,615 +0.39(+3.62%)
Nov 20, 2015 10.58 10.92 10.42 10.78 2,583,169 +0.33(+3.16%)
Nov 19, 2015 10.49 10.66 10.00 10.45 1,969,495 -0.05(-0.48%)
Nov 18, 2015 10.21 10.55 10.01 10.50 2,684,820 +0.37(+3.65%)
Nov 17, 2015 10.37 10.46 10.05 10.13 3,530,098 -0.31(-2.97%)
Nov 16, 2015 10.62 10.78 10.02 10.44 4,058,095 -0.19(-1.79%)
Nov 13, 2015 10.98 11.10 10.51 10.63 4,794,997 -0.65(-5.76%)
Nov 12, 2015 11.46 11.55 11.12 11.28 3,497,878 -0.13(-1.14%)
Nov 11, 2015 12.42 12.82 11.23 11.41 5,175,091 -1.03(-8.28%)
Nov 10, 2015 12.16 12.51 12.02 12.44 3,154,690 +0.22(+1.80%)
Nov 09, 2015 12.94 12.95 12.16 12.22 3,758,859 -0.73(-5.64%)
Nov 06, 2015 13.78 13.92 12.92 12.95 3,376,412 -1.03(-7.33%)
Nov 05, 2015 13.85 14.01 13.75 13.97 2,196,363 +0.16(+1.19%)
Nov 04, 2015 13.80 13.90 13.54 13.81 2,188,908 +0.00(+0.00%)
Nov 03, 2015 13.51 14.03 13.27 13.81 2,326,469 +0.35(+2.60%)
Nov 02, 2015 13.30 13.51 12.60 13.46 2,298,652 +0.14(+1.05%)
Oct 30, 2015 13.38 13.47 13.20 13.32 2,080,091 -0.09(-0.67%)
Oct 29, 2015 13.40 13.62 13.09 13.41 3,444,782 -0.04(-0.30%)
Oct 28, 2015 12.42 13.57 12.42 13.45 4,492,986 +1.15(+9.35%)
Oct 27, 2015 12.58 12.65 11.97 12.30 4,024,450 -0.30(-2.38%)
Oct 26, 2015 12.45 12.68 12.38 12.60 2,626,589 +0.10(+0.80%)
Oct 23, 2015 13.10 13.26 12.34 12.50 4,277,218 -0.54(-4.14%)
Oct 22, 2015 13.06 13.29 12.99 13.04 1,704,603 +0.09(+0.69%)
Oct 21, 2015 13.33 13.38 12.94 12.95 1,508,026 -0.32(-2.41%)
Oct 20, 2015 13.13 13.39 13.11 13.27 1,831,746 +0.09(+0.68%)
Oct 19, 2015 13.13 13.40 13.00 13.18 1,608,954 +0.01(+0.08%)
Oct 16, 2015 13.00 13.23 12.98 13.17 3,060,110 +0.23(+1.78%)
Oct 15, 2015 12.91 13.10 12.57 12.94 5,295,762 +0.09(+0.70%)
Oct 14, 2015 13.19 13.38 12.76 12.85 3,142,690 -0.33(-2.50%)
Oct 13, 2015 13.06 13.51 13.04 13.18 4,430,678 +0.05(+0.38%)
Oct 12, 2015 13.68 13.82 13.00 13.13 6,039,338 -0.51(-3.74%)
Oct 09, 2015 14.70 14.76 13.24 13.64 10,440,750 -0.56(-3.94%)
Oct 08, 2015 14.10 14.74 14.10 14.20 5,849,145 +0.01(+0.07%)
Oct 07, 2015 13.57 14.22 13.57 14.19 6,174,337 +0.50(+3.65%)
Oct 06, 2015 13.41 14.02 13.33 13.69 5,841,815 +0.23(+1.71%)
Oct 05, 2015 13.53 13.71 13.16 13.46 9,080,123 -0.47(-3.37%)
Oct 02, 2015 13.68 14.15 13.50 13.93 8,808,587 +0.13(+0.94%)
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.