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 (%)
Feb 29, 2016 8.340 8.670 8.300 8.450 4,730,374 +0.15(+1.81%)
Feb 26, 2016 8.320 8.370 8.060 8.300 2,978,145 +0.02(+0.24%)
Feb 25, 2016 7.980 8.300 7.850 8.280 3,558,056 +0.27(+3.37%)
Feb 24, 2016 7.870 8.040 7.660 8.010 2,844,265 +0.06(+0.75%)
Feb 23, 2016 7.900 7.995 7.683 7.950 2,939,609 +0.01(+0.13%)
Feb 22, 2016 7.870 8.060 7.690 7.940 3,497,453 +0.18(+2.32%)
Feb 19, 2016 7.710 7.850 7.490 7.760 3,220,346 +0.01(+0.13%)
Feb 18, 2016 7.550 7.800 7.460 7.750 3,258,806 +0.20(+2.65%)
Feb 17, 2016 7.230 7.810 7.200 7.550 4,574,246 +0.34(+4.72%)
Feb 16, 2016 6.760 7.410 6.700 7.210 3,625,447 +0.56(+8.42%)
Feb 12, 2016 6.520 6.650 6.650 6.650 2,556,000 +0.15(+2.31%)
Feb 11, 2016 6.500 6.730 6.400 6.500 3,918,062 +0.02(+0.31%)
Feb 10, 2016 6.650 7.130 6.330 6.480 3,691,493 -0.13(-2.04%)
Feb 09, 2016 6.580 6.800 6.460 6.615 4,067,112 -0.09(-1.42%)
Feb 08, 2016 6.790 6.920 6.600 6.710 3,818,502 -0.19(-2.75%)
Feb 05, 2016 7.220 7.380 6.800 6.900 4,223,567 -0.30(-4.17%)
Feb 04, 2016 7.270 7.530 7.130 7.200 2,903,100 -0.15(-2.04%)
Feb 03, 2016 7.430 7.640 7.130 7.350 3,318,288 -0.02(-0.27%)
Feb 02, 2016 7.550 7.670 7.260 7.370 3,247,308 -0.30(-3.91%)
Feb 01, 2016 7.340 7.760 7.110 7.670 2,699,045 +0.29(+3.93%)
Jan 29, 2016 7.370 7.590 7.220 7.380 4,919,734 +0.03(+0.41%)
Jan 28, 2016 7.690 7.720 7.270 7.350 3,292,317 -0.25(-3.29%)
Jan 27, 2016 7.620 7.870 7.480 7.600 2,829,830 -0.05(-0.65%)
Jan 26, 2016 7.380 7.680 7.215 7.650 3,406,798 +0.33(+4.51%)
Jan 25, 2016 7.580 7.640 7.280 7.320 3,792,708 -0.29(-3.81%)
Jan 22, 2016 7.680 7.720 7.390 7.610 4,318,390 +0.05(+0.66%)
Jan 21, 2016 7.610 7.830 7.420 7.560 4,343,071 -0.06(-0.79%)
Jan 20, 2016 7.680 7.750 7.190 7.620 7,164,465 -0.16(-2.06%)
Jan 19, 2016 8.130 8.270 7.720 7.780 5,276,601 -0.28(-3.47%)
Jan 15, 2016 7.950 8.060 8.060 8.060 5,758,200 -0.14(-1.71%)
Jan 14, 2016 8.460 8.460 8.100 8.200 5,869,893 -0.22(-2.61%)
Jan 13, 2016 8.780 8.790 8.340 8.420 7,482,316 -0.35(-3.99%)
Jan 12, 2016 9.620 9.740 8.190 8.770 14,225,930 -0.91(-9.40%)
Jan 11, 2016 10.50 10.50 9.610 9.680 5,233,020 -0.81(-7.72%)
Jan 08, 2016 10.91 10.97 10.43 10.49 6,407,042 -0.49(-4.46%)
Jan 07, 2016 10.55 11.09 10.51 10.98 8,644,599 +0.21(+1.95%)
Jan 06, 2016 10.67 11.02 10.62 10.77 4,781,358 -0.10(-0.92%)
Jan 05, 2016 10.52 11.00 10.36 10.87 4,609,319 +0.36(+3.43%)
Jan 04, 2016 9.680 10.73 9.600 10.51 6,474,709 +0.66(+6.70%)
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%)
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.