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 (%)
Jan 31, 2012 35.22 35.50 34.94 35.36 579,779 +0.22(+0.63%)
Jan 30, 2012 35.10 35.32 34.78 35.14 387,565 -0.32(-0.90%)
Jan 27, 2012 35.06 35.68 34.93 35.46 449,042 +0.22(+0.62%)
Jan 26, 2012 35.54 35.70 34.95 35.24 681,924 -0.32(-0.90%)
Jan 25, 2012 35.46 35.70 35.03 35.56 701,938 +0.01(+0.03%)
Jan 24, 2012 35.11 35.60 35.11 35.55 477,365 +0.20(+0.57%)
Jan 23, 2012 35.37 35.82 35.16 35.35 421,731 -0.10(-0.28%)
Jan 20, 2012 35.18 35.50 35.02 35.45 694,825 +0.08(+0.23%)
Jan 19, 2012 35.45 35.49 35.15 35.37 467,254 +0.10(+0.28%)
Jan 18, 2012 34.55 35.28 34.39 35.27 891,966 +0.72(+2.08%)
Jan 17, 2012 34.32 34.75 33.32 34.55 714,989 +0.43(+1.26%)
Jan 13, 2012 33.56 34.29 33.39 34.12 660,676 +0.18(+0.53%)
Jan 12, 2012 33.80 34.02 33.24 33.94 541,524 +0.31(+0.92%)
Jan 11, 2012 33.37 33.75 33.16 33.63 736,327 -0.02(-0.06%)
Jan 10, 2012 33.85 34.15 33.48 33.65 988,387 +0.26(+0.78%)
Jan 09, 2012 33.41 33.85 32.96 33.39 1,138,324 +1.01(+3.12%)
Jan 06, 2012 32.80 33.23 32.34 32.38 1,034,600 -0.22(-0.67%)
Jan 05, 2012 31.46 32.89 31.00 32.60 2,257,501 +1.74(+5.64%)
Jan 04, 2012 29.97 30.98 29.65 30.86 1,380,056 +1.14(+3.84%)
Dec 30, 2011 30.30 30.34 29.69 29.72 480,073 -0.34(-1.13%)
Dec 29, 2011 29.70 30.11 29.58 30.06 367,067 +0.59(+2.00%)
Dec 28, 2011 30.14 30.27 29.41 29.47 400,443 -0.59(-1.96%)
Dec 27, 2011 29.61 30.29 29.42 30.06 475,822 +0.40(+1.35%)
Dec 23, 2011 29.73 29.83 29.48 29.66 374,073 -0.30(-1.00%)
Dec 21, 2011 29.98 30.10 29.55 29.96 974,538 -0.17(-0.56%)
Dec 20, 2011 29.23 30.19 29.23 30.13 1,099,570 +1.36(+4.73%)
Dec 19, 2011 28.73 29.44 28.37 28.77 1,439,477 +0.27(+0.95%)
Dec 16, 2011 27.95 28.62 27.90 28.50 2,155,347 +0.88(+3.19%)
Dec 15, 2011 27.94 28.04 27.58 27.62 525,929 +0.14(+0.51%)
Dec 14, 2011 27.57 27.79 27.27 27.48 715,244 -0.17(-0.61%)
Dec 13, 2011 28.62 28.78 27.56 27.65 696,055 -0.53(-1.88%)
Dec 12, 2011 28.50 28.67 27.99 28.18 772,184 -0.62(-2.15%)
Dec 09, 2011 28.33 28.97 28.14 28.80 722,572 +0.53(+1.87%)
Dec 08, 2011 28.68 28.93 28.11 28.27 828,002 -0.60(-2.08%)
Dec 07, 2011 28.27 29.06 28.14 28.87 827,595 +0.49(+1.73%)
Dec 06, 2011 28.53 28.59 28.15 28.38 387,151 -0.10(-0.35%)
Dec 05, 2011 28.29 28.74 28.03 28.48 843,762 +0.79(+2.85%)
Dec 02, 2011 27.95 29.14 27.29 27.69 1,355,975 +0.17(+0.62%)
Dec 01, 2011 27.32 28.12 27.00 27.52 981,528 +0.00(+0.00%)
Nov 30, 2011 27.66 27.73 26.89 27.52 990,289 +1.02(+3.85%)
Nov 29, 2011 25.59 26.62 25.59 26.50 677,208 -0.05(-0.19%)
Nov 28, 2011 26.25 26.67 26.15 26.55 681,485 +1.16(+4.57%)
Nov 25, 2011 25.71 25.81 25.37 25.39 323,369 -0.35(-1.36%)
Nov 23, 2011 25.97 26.25 25.53 25.74 708,572 -0.55(-2.09%)
Nov 22, 2011 26.99 26.99 26.22 26.29 782,834 -0.75(-2.77%)
Nov 21, 2011 27.25 27.36 26.54 27.04 526,658 -0.57(-2.06%)
Nov 18, 2011 27.87 28.44 27.36 27.61 489,243 -0.30(-1.07%)
Nov 17, 2011 28.42 28.65 27.71 27.91 512,330 -0.47(-1.66%)
Nov 16, 2011 28.78 29.07 28.29 28.38 805,718 -0.80(-2.74%)
Nov 15, 2011 28.22 29.33 28.13 29.18 523,530 +0.75(+2.64%)
Nov 14, 2011 28.80 29.00 28.24 28.43 355,207 -0.49(-1.69%)
Nov 11, 2011 28.75 29.25 28.37 28.92 633,132 +0.64(+2.26%)
Nov 10, 2011 27.98 28.69 27.76 28.28 914,128 +0.74(+2.69%)
Nov 09, 2011 27.82 28.34 27.42 27.54 779,885 -1.04(-3.64%)
Nov 08, 2011 28.40 28.66 27.61 28.58 764,661 +0.63(+2.25%)
Nov 07, 2011 28.00 28.24 27.43 27.95 1,207,429 -0.32(-1.13%)
Nov 04, 2011 28.60 28.64 28.14 28.27 638,320 -0.52(-1.81%)
Nov 03, 2011 28.98 28.98 27.76 28.79 771,885 +0.27(+0.95%)
Nov 02, 2011 28.81 28.95 28.16 28.52 739,890 +0.27(+0.96%)
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.