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, 2017 4.790 4.830 4.440 4.810 2,740,676 +0.20(+4.34%)
Jan 30, 2017 4.650 4.670 4.450 4.610 2,646,075 -0.09(-1.91%)
Jan 27, 2017 4.950 4.950 4.670 4.700 3,446,540 -0.22(-4.47%)
Jan 26, 2017 5.060 5.120 4.900 4.920 2,420,624 -0.12(-2.48%)
Jan 25, 2017 5.050 5.195 5.040 5.045 2,184,459 +0.05(+1.10%)
Jan 24, 2017 4.900 5.045 4.890 4.990 3,300,851 +0.13(+2.67%)
Jan 23, 2017 4.890 4.940 4.770 4.860 3,322,293 -0.02(-0.41%)
Jan 20, 2017 4.870 4.980 4.780 4.880 2,506,005 +0.03(+0.62%)
Jan 19, 2017 5.070 5.070 4.730 4.850 6,346,013 -0.25(-4.90%)
Jan 18, 2017 5.400 5.460 4.975 5.100 9,970,496 -0.31(-5.73%)
Jan 17, 2017 5.430 5.940 5.410 5.410 4,150,282 -0.01(-0.18%)
Jan 13, 2017 5.420 5.420 5.420 0 -0.01(-0.18%)
Jan 12, 2017 5.540 5.570 5.300 5.430 4,323,469 -0.16(-2.86%)
Jan 11, 2017 5.290 5.620 5.100 5.590 5,303,164 +0.18(+3.33%)
Jan 10, 2017 5.090 5.820 5.070 5.410 11,386,448 -0.60(-9.98%)
Jan 09, 2017 5.980 6.130 5.940 6.010 1,795,136 +0.01(+0.17%)
Jan 06, 2017 6.050 6.120 5.790 6.000 4,201,475 -0.04(-0.66%)
Jan 05, 2017 6.300 6.320 5.885 6.040 3,957,949 -0.43(-6.65%)
Jan 04, 2017 6.340 6.610 6.280 6.470 3,791,514 +0.23(+3.69%)
Jan 03, 2017 6.300 6.511 6.225 6.240 3,091,060 +0.05(+0.81%)
Dec 30, 2016 6.190 6.190 6.190 0 -0.03(-0.48%)
Dec 29, 2016 6.320 6.460 6.120 6.220 1,938,842 -0.06(-0.96%)
Dec 28, 2016 6.390 6.500 6.225 6.280 2,027,724 -0.11(-1.72%)
Dec 27, 2016 6.260 6.490 6.210 6.390 2,051,952 +0.13(+2.08%)
Dec 23, 2016 6.260 6.260 6.260 0 -0.16(-2.49%)
Dec 22, 2016 6.900 6.900 6.360 6.420 4,128,482 -0.48(-6.96%)
Dec 21, 2016 7.070 7.110 6.870 6.900 2,000,878 -0.22(-3.09%)
Dec 20, 2016 7.170 7.350 7.010 7.120 5,879,139 +0.01(+0.14%)
Dec 19, 2016 7.190 7.390 6.995 7.110 2,972,329 +0.01(+0.14%)
Dec 16, 2016 7.330 7.330 6.940 7.100 8,365,448 -0.21(-2.87%)
Dec 15, 2016 7.540 7.560 7.220 7.310 4,069,391 -0.24(-3.18%)
Dec 14, 2016 7.670 7.730 7.490 7.550 3,030,899 -0.12(-1.56%)
Dec 13, 2016 7.700 7.850 7.470 7.670 3,442,542 +0.03(+0.39%)
Dec 12, 2016 7.900 7.970 7.600 7.640 4,801,033 -0.40(-4.98%)
Dec 09, 2016 8.030 8.190 7.930 8.040 3,013,975 -0.07(-0.86%)
Dec 08, 2016 7.760 8.130 7.670 8.110 4,539,312 +0.39(+5.05%)
Dec 07, 2016 7.360 7.770 7.250 7.720 3,289,536 +0.35(+4.75%)
Dec 06, 2016 7.260 7.430 7.005 7.370 3,812,018 +0.19(+2.65%)
Dec 05, 2016 6.970 7.290 6.960 7.180 5,793,318 +0.17(+2.43%)
Dec 02, 2016 6.000 7.540 5.952 7.010 23,094,044 +1.18(+20.24%)
Dec 01, 2016 5.900 6.140 5.810 5.830 5,291,378 -0.21(-3.48%)
Nov 30, 2016 6.130 6.240 5.970 6.040 4,142,019 -0.09(-1.47%)
Nov 29, 2016 6.440 6.490 6.070 6.130 3,655,691 -0.27(-4.22%)
Nov 28, 2016 6.580 6.610 6.270 6.400 2,852,844 -0.19(-2.88%)
Nov 25, 2016 6.690 6.750 6.570 6.590 630,765 -0.07(-0.98%)
Nov 23, 2016 6.655 6.655 6.655 0 -0.04(-0.67%)
Nov 22, 2016 6.440 6.830 6.430 6.700 4,482,364 +0.31(+4.85%)
Nov 21, 2016 7.010 7.010 6.220 6.390 2,646,590 +0.07(+1.11%)
Nov 18, 2016 6.270 6.500 6.161 6.320 3,977,031 -0.07(-1.10%)
Nov 17, 2016 6.490 6.550 6.300 6.390 3,561,552 -0.04(-0.62%)
Nov 16, 2016 6.240 6.480 6.140 6.430 4,067,351 +0.16(+2.55%)
Nov 15, 2016 6.260 6.300 5.950 6.270 4,699,112 +0.00(+0.00%)
Nov 14, 2016 6.050 6.590 5.980 6.270 7,552,804 +0.28(+4.67%)
Nov 11, 2016 5.770 6.050 5.720 5.990 9,449,380 +0.19(+3.28%)
Nov 10, 2016 5.500 6.100 5.480 5.800 33,704,016 +0.37(+6.81%)
Nov 09, 2016 5.030 5.450 4.920 5.430 3,381,746 +0.25(+4.83%)
Nov 08, 2016 5.040 5.260 4.875 5.180 3,854,842 +0.14(+2.78%)
Nov 07, 2016 5.000 5.060 4.895 5.040 2,948,430 +0.19(+3.92%)
Nov 04, 2016 4.870 5.020 4.825 4.850 5,587,614 -0.02(-0.41%)
Nov 03, 2016 5.070 5.115 4.840 4.870 3,499,523 -0.18(-3.56%)
Nov 02, 2016 4.840 5.140 4.830 5.050 4,307,673 +0.21(+4.34%)
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.