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 (%)
Apr 30, 2013 18.35 18.53 18.18 18.50 1,011,793 +0.18(+0.98%)
Apr 29, 2013 18.52 18.59 18.24 18.32 1,192,412 -0.12(-0.65%)
Apr 26, 2013 18.72 18.72 18.35 18.44 560,349 -0.27(-1.44%)
Apr 25, 2013 18.10 18.79 18.06 18.71 1,005,886 +0.72(+4.00%)
Apr 24, 2013 17.80 18.01 17.69 17.99 0 +0.23(+1.30%)
Apr 23, 2013 17.72 17.88 17.48 17.76 1,011,349 +0.11(+0.62%)
Apr 22, 2013 17.79 17.80 17.29 17.65 1,003,789 -0.09(-0.51%)
Apr 19, 2013 17.75 17.91 17.70 17.74 928,114 +0.06(+0.34%)
Apr 18, 2013 17.89 17.93 17.58 17.68 865,637 -0.20(-1.12%)
Apr 17, 2013 18.14 18.19 17.71 17.88 951,752 -0.39(-2.13%)
Apr 16, 2013 18.36 18.44 18.14 18.27 1,146,984 +0.03(+0.16%)
Apr 15, 2013 18.89 18.96 18.17 18.24 1,329,563 -0.73(-3.85%)
Apr 12, 2013 18.88 19.23 18.86 18.97 1,500,879 +0.06(+0.32%)
Apr 11, 2013 18.56 19.18 18.56 18.91 1,964,663 +0.37(+2.00%)
Apr 10, 2013 18.06 18.60 18.04 18.54 1,270,498 +0.49(+2.71%)
Apr 09, 2013 18.30 18.31 17.93 18.05 792,379 -0.18(-0.99%)
Apr 08, 2013 18.33 18.47 18.14 18.23 772,828 -0.15(-0.82%)
Apr 05, 2013 17.96 18.45 17.90 18.38 1,338,803 +0.15(+0.82%)
Apr 04, 2013 17.75 18.39 17.60 18.23 1,846,466 +0.52(+2.94%)
Apr 03, 2013 18.12 18.19 17.61 17.71 1,973,805 -0.43(-2.37%)
Apr 02, 2013 18.13 18.34 18.02 18.14 1,278,113 +0.08(+0.44%)
Apr 01, 2013 18.48 18.74 18.02 18.06 1,682,457 -0.49(-2.64%)
Mar 28, 2013 18.29 18.61 18.18 18.55 1,505,895 +0.21(+1.15%)
Mar 27, 2013 18.42 18.49 18.20 18.34 1,335,690 -0.15(-0.81%)
Mar 26, 2013 18.65 18.72 18.31 18.49 1,562,668 -0.08(-0.43%)
Mar 25, 2013 18.66 18.77 18.43 18.57 1,513,933 -0.07(-0.38%)
Mar 22, 2013 18.78 18.85 18.36 18.64 1,495,815 -0.08(-0.43%)
Mar 21, 2013 18.92 19.08 18.63 18.72 1,193,774 -0.24(-1.27%)
Mar 20, 2013 19.04 19.25 18.90 18.96 1,334,323 +0.00(+0.00%)
Mar 19, 2013 19.29 19.39 18.70 18.96 2,072,074 -0.33(-1.71%)
Mar 18, 2013 19.16 19.47 19.16 19.29 1,103,318 -0.04(-0.21%)
Mar 15, 2013 19.44 19.61 19.21 19.33 1,619,110 -0.20(-1.02%)
Mar 14, 2013 19.46 19.61 19.39 19.53 1,731,003 +0.07(+0.36%)
Mar 13, 2013 18.99 19.51 18.99 19.46 3,076,233 +0.45(+2.37%)
Mar 12, 2013 18.96 19.20 18.87 19.01 1,264,684 +0.06(+0.32%)
Mar 11, 2013 19.03 19.04 18.87 18.95 1,839,468 -0.09(-0.47%)
Mar 08, 2013 18.89 19.10 18.87 19.04 1,079,417 +0.22(+1.17%)
Mar 07, 2013 18.98 19.16 18.78 18.82 1,875,517 -0.10(-0.53%)
Mar 06, 2013 18.92 19.17 18.77 18.92 3,013,661 +0.02(+0.11%)
Mar 05, 2013 18.79 19.07 18.15 18.90 8,055,525 +2.37(+14.34%)
Mar 04, 2013 16.46 16.75 16.20 16.53 5,615,670 +0.07(+0.43%)
Mar 01, 2013 16.66 16.95 16.34 16.46 3,379,024 -0.33(-1.97%)
Feb 28, 2013 16.68 16.90 16.62 16.79 1,349,190 +0.11(+0.66%)
Feb 27, 2013 16.57 16.83 16.57 16.68 2,037,751 +0.06(+0.36%)
Feb 26, 2013 16.47 16.72 16.40 16.62 2,067,393 -0.49(-2.86%)
Feb 22, 2013 17.13 17.25 16.89 17.11 1,972,047 -0.01(-0.06%)
Feb 21, 2013 17.49 17.53 16.96 17.12 2,825,892 -0.43(-2.45%)
Feb 20, 2013 17.73 17.91 17.52 17.55 2,629,525 -0.14(-0.79%)
Feb 19, 2013 17.29 17.82 17.16 17.69 2,310,940 +0.46(+2.64%)
Feb 15, 2013 17.06 17.55 16.96 17.23 2,387,097 +0.14(+0.85%)
Feb 14, 2013 16.97 17.16 16.92 17.09 1,670,057 +0.12(+0.71%)
Feb 13, 2013 17.17 17.17 16.92 16.97 1,719,465 -0.18(-1.05%)
Feb 12, 2013 17.18 17.47 17.11 17.15 1,464,151 +0.03(+0.18%)
Feb 11, 2013 17.28 17.36 17.07 17.12 1,728,033 -0.21(-1.21%)
Feb 08, 2013 17.18 17.44 17.16 17.33 1,110,962 +0.14(+0.81%)
Feb 07, 2013 17.03 17.20 16.86 17.19 1,598,192 +0.12(+0.70%)
Feb 06, 2013 17.13 17.20 16.98 17.07 2,450,248 +0.16(+0.95%)
Feb 04, 2013 16.91 17.01 16.79 16.91 1,751,508 -0.10(-0.59%)
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.