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, 2019 0.4000 0.4000 0.3200 0.3500 5,127,670 -0.05(-13.15%)
Oct 30, 2019 0.4725 0.4785 0.3836 0.4030 3,150,231 -0.07(-14.26%)
Oct 29, 2019 0.4800 0.4900 0.4600 0.4700 1,192,802 -0.01(-2.59%)
Oct 28, 2019 0.4921 0.4921 0.4710 0.4825 734,555 -0.01(-1.27%)
Oct 25, 2019 0.4746 0.4905 0.4714 0.4887 867,500 +0.01(+2.35%)
Oct 24, 2019 0.4880 0.4985 0.4750 0.4775 1,057,063 -0.01(-2.53%)
Oct 23, 2019 0.4850 0.4949 0.4653 0.4899 1,442,646 +0.01(+1.09%)
Oct 22, 2019 0.4913 0.5200 0.4811 0.4846 2,842,823 -0.01(-1.78%)
Oct 21, 2019 0.4900 0.4934 0.4630 0.4934 1,385,883 +0.01(+1.96%)
Oct 18, 2019 0.4800 0.4988 0.4620 0.4839 1,825,800 -0.00(-0.02%)
Oct 17, 2019 0.5000 0.5094 0.4608 0.4840 2,866,524 -0.01(-1.22%)
Oct 16, 2019 0.5000 0.5300 0.4600 0.4900 5,767,390 +0.02(+3.16%)
Oct 15, 2019 0.4211 0.5099 0.4006 0.4750 8,422,548 +0.07(+18.75%)
Oct 14, 2019 0.3900 0.4400 0.3600 0.4000 3,218,754 +0.02(+5.26%)
Oct 11, 2019 0.4051 0.4170 0.3715 0.3800 3,875,800 +0.00(+0.00%)
Oct 10, 2019 0.3800 0.3900 0.3600 0.3800 3,652,623 +0.01(+2.70%)
Oct 09, 2019 0.3600 0.3900 0.3500 0.3700 4,380,548 +0.02(+5.71%)
Oct 08, 2019 0.3500 0.3600 0.3300 0.3500 3,077,905 -0.01(-1.80%)
Oct 07, 2019 0.3380 0.3676 0.3251 0.3564 5,680,448 +0.04(+13.00%)
Oct 04, 2019 0.2800 0.3344 0.2750 0.3154 7,765,800 +0.01(+1.74%)
Oct 03, 2019 0.3000 0.3100 0.2700 0.3100 8,004,405 +0.04(+14.81%)
Oct 02, 2019 0.2600 0.2800 0.2400 0.2700 5,487,904 +0.02(+6.51%)
Oct 01, 2019 0.2629 0.2799 0.2451 0.2535 5,571,810 -0.01(-4.01%)
Sep 30, 2019 0.2500 0.2710 0.2450 0.2641 5,578,952 +0.01(+5.64%)
Sep 27, 2019 0.2601 0.2675 0.2450 0.2500 4,055,700 +0.00(+1.46%)
Sep 26, 2019 0.2720 0.2856 0.2381 0.2464 11,196,135 -0.03(-12.00%)
Sep 25, 2019 0.2600 0.3000 0.2600 0.2800 3,544,354 +0.02(+7.16%)
Sep 24, 2019 0.2900 0.2930 0.2365 0.2613 3,988,363 -0.02(-6.68%)
Sep 23, 2019 0.3000 0.3100 0.2700 0.2800 2,683,424 -0.01(-3.45%)
Sep 20, 2019 0.3100 0.3138 0.2673 0.2900 35,636,900 -0.01(-4.64%)
Sep 19, 2019 0.3190 0.3190 0.2855 0.3041 4,527,191 +0.00(+1.37%)
Sep 18, 2019 0.3300 0.3300 0.3000 0.3000 4,422,244 -0.01(-3.23%)
Sep 17, 2019 0.3300 0.3300 0.2900 0.3100 3,187,848 -0.02(-6.06%)
Sep 16, 2019 0.3000 0.3400 0.3000 0.3300 3,460,387 +0.03(+8.87%)
Sep 13, 2019 0.3340 0.3471 0.3000 0.3031 1,909,900 -0.03(-9.17%)
Sep 12, 2019 0.3200 0.3650 0.3150 0.3337 1,988,807 -0.00(-0.86%)
Sep 11, 2019 0.3700 0.3980 0.3250 0.3366 5,149,626 -0.03(-8.23%)
Sep 10, 2019 0.3182 0.4079 0.3005 0.3668 9,849,786 +0.07(+22.27%)
Sep 09, 2019 0.2400 0.3100 0.2400 0.3000 5,883,863 +0.01(+1.94%)
Sep 06, 2019 0.2884 0.3705 0.2803 0.2943 5,857,400 +0.02(+6.44%)
Sep 05, 2019 0.2050 0.2898 0.2050 0.2765 5,431,427 +0.07(+36.68%)
Sep 04, 2019 0.2100 0.2100 0.2000 0.2023 1,587,011 +0.00(+1.15%)
Sep 03, 2019 0.2400 0.2500 0.2000 0.2000 3,788,502 -0.05(-19.65%)
Aug 30, 2019 0.2600 0.2700 0.2450 0.2489 1,456,200 -0.01(-4.75%)
Aug 29, 2019 0.2600 0.2700 0.2532 0.2613 1,347,354 +0.00(+0.50%)
Aug 28, 2019 0.2500 0.2800 0.2500 0.2600 1,549,886 -0.01(-3.35%)
Aug 27, 2019 0.2850 0.2866 0.2511 0.2690 1,658,781 -0.01(-4.98%)
Aug 26, 2019 0.2577 0.2850 0.2507 0.2831 2,695,327 +0.03(+10.98%)
Aug 23, 2019 0.2940 0.2940 0.2520 0.2551 1,024,900 -0.03(-9.25%)
Aug 22, 2019 0.2805 0.3063 0.2700 0.2811 1,636,556 +0.00(+0.39%)
Aug 21, 2019 0.2900 0.2900 0.2600 0.2800 2,148,585 +0.00(+0.00%)
Aug 20, 2019 0.2615 0.3056 0.2450 0.2800 2,931,695 +0.02(+7.69%)
Aug 19, 2019 0.2500 0.2800 0.2500 0.2600 2,264,218 +0.01(+5.14%)
Aug 16, 2019 0.2300 0.2566 0.2200 0.2473 2,720,800 +0.01(+3.00%)
Aug 15, 2019 0.2675 0.2742 0.2399 0.2401 2,774,592 -0.02(-8.04%)
Aug 14, 2019 0.2833 0.2833 0.2550 0.2611 3,220,835 -0.02(-7.05%)
Aug 13, 2019 0.2650 0.4200 0.2524 0.2809 4,393,182 +0.02(+8.04%)
Aug 12, 2019 0.2800 0.2900 0.2500 0.2600 1,656,598 -0.03(-9.06%)
Aug 09, 2019 0.3250 0.3250 0.2842 0.2859 1,480,000 -0.02(-7.86%)
Aug 08, 2019 0.3299 0.3500 0.3000 0.3103 1,463,268 -0.02(-6.23%)
Aug 07, 2019 0.3321 0.3380 0.3111 0.3309 1,098,913 -0.00(-0.99%)
Aug 06, 2019 0.3361 0.3500 0.3200 0.3342 1,160,901 +0.00(+0.97%)
Aug 05, 2019 0.3142 0.3499 0.3000 0.3310 2,041,495 +0.00(+1.25%)
Aug 02, 2019 0.3726 0.3866 0.3099 0.3269 2,401,400 -0.04(-10.36%)
Aug 01, 2019 0.4349 0.4531 0.3600 0.3647 4,779,303 -0.08(-17.90%)
Jul 31, 2019 0.4200 0.4718 0.4200 0.4442 1,776,720 +0.02(+4.94%)
Jul 30, 2019 0.4241 0.4372 0.4105 0.4233 930,309 -0.01(-1.40%)
Jul 29, 2019 0.4382 0.4536 0.4140 0.4293 1,373,849 -0.01(-2.03%)
Jul 26, 2019 0.4515 0.4825 0.4229 0.4382 1,863,700 -0.01(-2.99%)
Jul 25, 2019 0.4575 0.4724 0.4300 0.4517 1,863,597 -0.01(-1.80%)
Jul 24, 2019 0.4791 0.5000 0.4518 0.4600 1,933,467 -0.02(-3.26%)
Jul 23, 2019 0.5189 0.5300 0.4700 0.4755 1,798,998 -0.02(-3.94%)
Jul 22, 2019 0.5323 0.5430 0.4906 0.4950 1,497,405 -0.02(-4.29%)
Jul 19, 2019 0.5700 0.6200 0.5010 0.5172 3,396,600 -0.06(-11.07%)
Jul 18, 2019 0.6197 0.6296 0.5599 0.5816 1,572,468 -0.04(-6.13%)
Jul 17, 2019 0.7382 0.7500 0.6125 0.6196 2,363,942 -0.13(-17.05%)
Jul 16, 2019 0.7255 0.8100 0.7200 0.7470 5,737,853 +0.03(+3.75%)
Jul 15, 2019 0.6800 0.7400 0.6500 0.7200 4,428,125 +0.05(+6.89%)
Jul 12, 2019 0.6300 0.6924 0.6035 0.6736 4,357,800 +0.02(+3.15%)
Jul 11, 2019 0.5760 0.7096 0.5603 0.6530 9,582,688 +0.08(+14.56%)
Jul 10, 2019 0.5400 0.5900 0.5300 0.5700 3,720,683 +0.03(+5.56%)
Jul 09, 2019 0.5200 0.5400 0.5000 0.5400 6,449,219 +0.01(+2.51%)
Jul 08, 2019 0.4982 0.5300 0.4700 0.5268 2,925,662 +0.03(+5.55%)
Jul 05, 2019 0.4900 0.5100 0.4602 0.4991 5,411,200 +0.01(+2.76%)
Jul 03, 2019 0.5371 0.5499 0.4800 0.4857 8,066,300 -0.05(-9.82%)
Jul 02, 2019 0.5632 0.5700 0.5300 0.5386 5,725,932 -0.03(-5.38%)
Jul 01, 2019 0.6073 0.6130 0.5600 0.5692 5,304,040 -0.04(-6.69%)
Jun 28, 2019 0.5300 0.6100 0.5300 0.6100 6,883,900 +0.05(+8.93%)
Jun 27, 2019 0.5900 0.6000 0.5300 0.5600 10,290,030 -0.04(-6.67%)
Jun 26, 2019 0.6500 0.6800 0.5900 0.6000 3,157,885 -0.05(-7.69%)
Jun 25, 2019 0.6910 0.6959 0.6460 0.6500 3,391,116 -0.04(-5.80%)
Jun 24, 2019 0.7000 0.7200 0.6800 0.6900 3,354,161 -0.02(-2.98%)
Jun 21, 2019 0.7481 0.7600 0.6600 0.7112 14,118,800 -0.02(-2.58%)
Jun 20, 2019 0.7756 0.7895 0.7226 0.7300 2,954,159 -0.04(-5.19%)
Jun 19, 2019 0.8000 0.8000 0.7100 0.7700 3,290,451 +0.01(+1.32%)
Jun 18, 2019 0.7462 0.7885 0.7225 0.7600 2,517,690 +0.02(+2.34%)
Jun 17, 2019 0.7700 0.7740 0.7000 0.7426 4,333,978 -0.03(-4.03%)
Jun 14, 2019 0.8300 0.8330 0.7611 0.7738 2,591,900 -0.05(-6.09%)
Jun 13, 2019 0.8752 0.8926 0.8200 0.8240 3,325,994 -0.06(-6.36%)
Jun 12, 2019 0.9400 0.9400 0.8500 0.8800 4,046,222 -0.05(-5.83%)
Jun 11, 2019 1.030 1.150 0.9330 0.9345 5,837,602 -0.11(-10.14%)
Jun 10, 2019 1.080 1.140 1.020 1.040 4,028,038 -0.03(-2.80%)
Jun 07, 2019 1.010 1.070 1.000 1.070 2,316,800 +0.07(+7.00%)
Jun 06, 2019 1.060 1.100 0.9600 1.000 3,922,073 -0.07(-6.54%)
Jun 05, 2019 1.090 1.130 1.020 1.070 3,037,125 -0.02(-1.83%)
Jun 04, 2019 0.9800 1.090 0.9800 1.090 2,735,994 +0.12(+12.16%)
Jun 03, 2019 1.050 1.080 0.9500 0.9718 3,017,693 -0.08(-7.45%)
May 31, 2019 1.030 1.140 1.010 1.050 5,180,400 +0.01(+0.96%)
May 30, 2019 0.9900 1.070 0.9800 1.040 3,059,109 +0.06(+6.32%)
May 29, 2019 0.9939 0.9998 0.9301 0.9782 3,076,969 -0.02(-2.18%)
May 28, 2019 1.060 1.090 1.000 1.000 4,807,766 -0.05(-4.76%)
May 24, 2019 1.020 1.080 0.9801 1.050 2,775,400 +0.04(+3.96%)
May 23, 2019 1.010 1.070 1.000 1.010 3,009,820 +0.00(+0.00%)
May 22, 2019 1.080 1.110 0.9900 1.010 2,843,910 -0.08(-7.34%)
May 21, 2019 1.190 1.190 1.070 1.090 2,442,162 -0.05(-4.39%)
May 20, 2019 1.240 1.240 1.130 1.140 3,310,854 -0.12(-9.52%)
May 17, 2019 1.330 1.365 1.210 1.260 4,557,000 -0.09(-6.67%)
May 16, 2019 1.340 1.390 1.270 1.350 3,464,085 +0.01(+0.75%)
May 15, 2019 1.350 1.365 1.300 1.340 2,208,161 -0.01(-0.74%)
May 14, 2019 1.360 1.410 1.260 1.350 2,359,616 +0.01(+0.75%)
May 13, 2019 1.450 1.450 1.300 1.340 2,754,936 -0.12(-8.22%)
May 10, 2019 1.360 1.500 1.340 1.460 6,213,100 +0.10(+7.35%)
May 09, 2019 1.320 1.390 1.300 1.360 3,094,390 +0.03(+2.26%)
May 08, 2019 1.300 1.340 1.250 1.330 2,538,174 +0.03(+2.31%)
May 07, 2019 1.380 1.380 1.240 1.300 4,046,098 -0.20(-13.33%)
May 06, 2019 1.260 1.330 1.250 1.500 3,074,883 +0.20(+15.38%)
May 03, 2019 1.250 1.340 1.230 1.300 3,067,100 +0.07(+5.69%)
May 02, 2019 1.190 1.290 1.170 1.230 3,523,659 +0.05(+4.24%)
May 01, 2019 1.180 1.190 1.140 1.180 2,351,401 -0.01(-0.84%)
Apr 30, 2019 1.160 1.190 1.110 1.190 2,075,382 +0.01(+0.85%)
Apr 29, 2019 1.160 1.210 1.130 1.180 2,215,806 +0.02(+1.72%)
Apr 26, 2019 1.100 1.180 1.085 1.160 2,901,500 +0.06(+5.45%)
Apr 25, 2019 1.150 1.174 1.100 1.100 2,988,799 -0.06(-5.17%)
Apr 24, 2019 1.060 1.170 1.050 1.160 2,858,808 +0.09(+8.41%)
Apr 23, 2019 1.080 1.080 1.030 1.070 2,884,510 +0.02(+1.90%)
Apr 22, 2019 1.140 1.150 1.020 1.050 5,131,980 -0.09(-7.89%)
Apr 18, 2019 1.190 1.220 1.135 1.140 2,872,000 -0.06(-5.00%)
Apr 17, 2019 1.190 1.240 1.130 1.200 3,556,941 +0.03(+2.56%)
Apr 16, 2019 1.170 1.230 1.130 1.170 2,613,804 +0.01(+0.86%)
Apr 15, 2019 1.180 1.180 1.070 1.160 3,439,896 -0.03(-2.52%)
Apr 12, 2019 1.230 1.230 1.150 1.190 2,447,000 -0.02(-1.65%)
Apr 11, 2019 1.200 1.230 1.140 1.210 3,880,985 +0.00(+0.00%)
Apr 10, 2019 1.150 1.230 1.140 1.210 3,291,314 +0.06(+5.22%)
Apr 09, 2019 1.160 1.170 1.100 1.150 2,694,120 -0.02(-1.71%)
Apr 08, 2019 1.190 1.210 1.130 1.170 3,095,331 -0.03(-2.50%)
Apr 05, 2019 1.130 1.210 1.100 1.200 4,184,000 +0.08(+7.14%)
Apr 04, 2019 1.050 1.130 1.040 1.120 4,287,110 +0.07(+6.67%)
Apr 03, 2019 1.060 1.080 1.010 1.050 3,334,363 +0.06(+6.06%)
Apr 02, 2019 0.9900 1.010 0.9900 0.9900 2,321,010 +0.01(+1.02%)
Apr 01, 2019 1.120 1.120 0.9700 0.9800 5,552,055 -0.10(-9.26%)
Mar 29, 2019 1.150 1.175 1.030 1.080 6,103,800 -0.07(-6.09%)
Mar 28, 2019 1.140 1.210 1.110 1.150 5,195,679 +0.02(+1.77%)
Mar 27, 2019 1.110 1.160 1.100 1.130 4,029,070 +0.04(+3.67%)
Mar 26, 2019 1.180 1.210 1.080 1.090 7,543,640 -0.07(-6.03%)
Mar 25, 2019 1.210 1.370 1.130 1.160 12,644,601 +0.09(+8.41%)
Mar 22, 2019 1.050 1.110 1.020 1.070 5,708,800 +0.02(+1.90%)
Mar 21, 2019 1.180 1.210 1.050 1.050 5,615,332 -0.13(-11.02%)
Mar 20, 2019 1.190 1.200 1.170 1.180 3,241,278 -0.01(-0.84%)
Mar 19, 2019 1.300 1.330 1.160 1.190 5,654,703 -0.11(-8.46%)
Mar 18, 2019 1.420 1.430 1.290 1.300 4,098,677 -0.06(-4.41%)
Mar 15, 2019 1.550 1.580 1.330 1.360 11,863,400 -0.53(-28.04%)
Mar 14, 2019 2.000 2.020 1.840 1.890 5,503,874 -0.10(-5.03%)
Mar 13, 2019 2.050 2.090 1.980 1.990 1,909,239 -0.04(-1.97%)
Mar 12, 2019 1.940 2.080 1.930 2.030 4,866,623 +0.10(+5.18%)
Mar 11, 2019 1.850 1.990 1.770 1.930 4,364,560 +0.11(+6.04%)
Mar 08, 2019 1.890 1.905 1.800 1.820 3,317,800 -0.09(-4.71%)
Mar 07, 2019 1.960 2.026 1.900 1.910 3,020,210 -0.04(-2.05%)
Mar 06, 2019 2.020 2.060 1.950 1.950 3,346,186 -0.07(-3.47%)
Mar 05, 2019 2.160 2.200 1.975 2.020 2,298,576 -0.14(-6.48%)
Mar 04, 2019 2.150 2.210 2.130 2.160 2,218,355 +0.03(+1.41%)
Mar 01, 2019 2.250 2.350 2.130 2.130 3,830,800 -0.09(-4.05%)
Feb 28, 2019 2.250 2.370 2.160 2.220 4,178,520 -0.03(-1.33%)
Feb 27, 2019 2.140 2.330 2.140 2.250 3,319,602 +0.12(+5.63%)
Feb 26, 2019 2.250 2.260 2.120 2.130 2,540,424 -0.11(-4.91%)
Feb 25, 2019 2.260 2.390 2.240 2.240 1,752,304 -0.01(-0.44%)
Feb 22, 2019 2.180 2.300 2.150 2.250 2,290,700 +0.09(+4.17%)
Feb 21, 2019 2.270 2.350 2.100 2.160 4,121,111 -0.10(-4.42%)
Feb 20, 2019 2.310 2.370 2.180 2.260 2,513,157 -0.05(-2.16%)
Feb 19, 2019 2.250 2.360 2.150 2.310 2,253,781 +0.06(+2.67%)
Feb 15, 2019 2.280 2.350 2.250 2.250 2,834,000 -0.01(-0.44%)
Feb 14, 2019 2.330 2.350 2.240 2.260 2,252,050 -0.09(-3.83%)
Feb 13, 2019 2.360 2.400 2.280 2.350 1,234,588 -0.01(-0.42%)
Feb 12, 2019 2.380 2.460 2.320 2.360 1,365,661 +0.01(+0.43%)
Feb 11, 2019 2.290 2.415 2.240 2.350 1,086,149 +0.06(+2.62%)
Feb 08, 2019 2.350 2.410 2.270 2.290 1,840,500 -0.06(-2.55%)
Feb 07, 2019 2.430 2.480 2.300 2.350 2,393,731 -0.10(-4.08%)
Feb 06, 2019 2.690 2.720 2.440 2.450 2,217,229 -0.24(-8.92%)
Feb 05, 2019 2.570 2.725 2.560 2.690 2,088,941 +0.13(+5.08%)
Feb 04, 2019 2.340 2.660 2.340 2.560 3,288,556 +0.22(+9.40%)
Feb 01, 2019 2.460 2.460 2.300 2.340 2,414,100 -0.11(-4.49%)
Jan 31, 2019 2.430 2.490 2.390 2.450 2,233,232 +0.02(+0.82%)
Jan 30, 2019 2.470 2.530 2.350 2.430 1,806,261 -0.04(-1.62%)
Jan 29, 2019 2.580 2.630 2.430 2.470 2,324,582 -0.13(-5.00%)
Jan 28, 2019 2.560 2.640 2.490 2.600 2,237,615 +0.01(+0.39%)
Jan 25, 2019 2.580 2.620 2.540 2.590 1,691,200 +0.02(+0.78%)
Jan 24, 2019 2.660 2.680 2.470 2.570 2,233,829 -0.08(-3.02%)
Jan 23, 2019 2.940 2.950 2.635 2.650 2,411,010 -0.26(-8.93%)
Jan 22, 2019 2.990 3.050 2.900 2.910 2,486,206 -0.12(-3.96%)
Jan 18, 2019 3.090 3.150 2.980 3.030 2,754,300 -0.05(-1.62%)
Jan 17, 2019 3.030 3.140 3.010 3.080 2,120,231 +0.01(+0.33%)
Jan 16, 2019 3.080 3.190 3.020 3.070 1,939,500 -0.04(-1.29%)
Jan 15, 2019 3.020 3.140 2.960 3.110 1,894,043 +0.09(+2.98%)
Jan 14, 2019 2.760 3.180 2.750 3.020 3,912,327 -0.24(-7.36%)
Jan 11, 2019 3.100 3.260 3.090 3.260 1,541,400 +0.17(+5.50%)
Jan 10, 2019 3.170 3.240 2.900 3.090 2,491,679 -0.16(-4.92%)
Jan 09, 2019 3.200 3.320 3.160 3.250 2,239,860 +0.08(+2.52%)
Jan 08, 2019 3.140 3.190 2.970 3.170 2,581,741 +0.06(+1.93%)
Jan 07, 2019 2.740 3.130 2.650 3.110 4,091,661 +0.37(+13.50%)
Jan 04, 2019 2.800 2.850 2.690 2.740 3,643,200 -0.01(-0.36%)
Jan 03, 2019 2.790 2.940 2.690 2.750 3,403,800 -0.06(-2.14%)
Jan 02, 2019 2.460 2.860 2.420 2.810 3,684,832 +0.30(+11.95%)
Dec 31, 2018 2.520 2.600 2.450 2.510 1,827,900 +0.00(+0.00%)
Dec 28, 2018 2.550 2.650 2.460 2.510 1,634,800 -0.03(-1.18%)
Dec 27, 2018 2.550 2.569 2.410 2.540 2,147,320 -0.08(-3.05%)
Dec 26, 2018 2.500 2.640 2.360 2.620 2,321,255 +0.15(+6.07%)
Dec 24, 2018 2.490 2.575 2.250 2.470 2,368,100 -0.01(-0.40%)
Dec 21, 2018 2.660 2.730 2.450 2.480 10,515,500 -0.16(-6.06%)
Dec 20, 2018 2.560 2.670 2.465 2.640 5,283,180 +0.02(+0.76%)
Dec 19, 2018 2.730 2.760 2.590 2.620 2,118,141 -0.11(-4.03%)
Dec 18, 2018 2.540 2.790 2.530 2.730 3,525,706 +0.22(+8.76%)
Dec 17, 2018 2.440 2.660 2.300 2.510 4,015,511 +0.04(+1.62%)
Dec 14, 2018 2.660 2.710 2.420 2.470 3,266,600 -0.15(-5.73%)
Dec 13, 2018 2.960 2.960 2.590 2.620 4,876,974 -0.35(-11.78%)
Dec 12, 2018 2.980 3.040 2.700 2.970 4,918,552 +0.05(+1.71%)
Dec 11, 2018 3.010 3.630 2.660 2.920 12,226,395 +0.19(+6.96%)
Dec 10, 2018 2.990 3.100 2.720 2.730 4,011,045 -0.28(-9.30%)
Dec 07, 2018 3.010 3.130 2.960 3.010 2,125,400 -0.03(-0.99%)
Dec 06, 2018 2.950 3.090 2.875 3.040 2,872,355 +0.09(+3.05%)
Dec 04, 2018 3.100 3.150 2.920 2.950 2,978,900 -0.11(-3.59%)
Dec 03, 2018 3.060 3.240 3.000 3.060 4,116,262 +0.04(+1.32%)
Nov 30, 2018 2.940 3.050 2.940 3.020 2,483,700 +0.08(+2.55%)
Nov 29, 2018 3.180 3.195 2.850 2.945 2,452,714 -0.23(-7.10%)
Nov 28, 2018 3.120 3.270 3.045 3.170 2,514,073 +0.06(+1.93%)
Nov 27, 2018 3.210 3.270 2.980 3.110 1,938,376 -0.13(-4.01%)
Nov 26, 2018 3.200 3.270 3.160 3.240 1,651,667 +0.08(+2.53%)
Nov 23, 2018 3.160 3.250 3.150 3.160 688,600 -0.04(-1.25%)
Nov 21, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 20, 2018 3.250 3.390 3.090 3.200 3,722,454 -0.15(-4.48%)
Nov 19, 2018 3.650 3.670 3.280 3.350 4,111,262 -0.29(-7.97%)
Nov 16, 2018 3.850 3.880 3.540 3.640 3,360,900 -0.27(-6.91%)
Nov 15, 2018 4.000 4.020 3.650 3.910 4,812,992 -0.12(-2.98%)
Nov 14, 2018 4.360 4.550 3.940 4.030 3,581,685 -0.26(-6.06%)
Nov 13, 2018 4.210 4.350 4.050 4.290 1,931,655 +0.11(+2.63%)
Nov 12, 2018 4.240 4.340 4.090 4.180 1,746,924 -0.10(-2.34%)
Nov 09, 2018 4.420 4.440 4.245 4.280 1,629,000 -0.16(-3.60%)
Nov 08, 2018 4.430 4.510 4.305 4.440 1,309,676 +0.03(+0.68%)
Nov 07, 2018 4.200 4.410 4.005 4.410 4,341,651 +0.21(+5.00%)
Nov 06, 2018 3.990 4.220 3.940 4.200 1,739,288 +0.18(+4.48%)
Nov 05, 2018 3.900 4.030 3.760 4.020 1,298,981 +0.12(+3.08%)
Nov 02, 2018 3.730 3.930 3.725 3.900 2,280,400 +0.21(+5.69%)
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.