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 (%)
Aug 31, 2016 8.010 8.360 8.005 8.140 3,694,407 +0.23(+2.91%)
Aug 30, 2016 8.570 8.670 7.870 7.910 3,748,040 -0.76(-8.77%)
Aug 29, 2016 8.700 8.750 8.530 8.670 1,728,683 +0.01(+0.12%)
Aug 26, 2016 8.810 8.885 8.570 8.660 2,775,757 -0.11(-1.25%)
Aug 25, 2016 8.750 8.940 8.690 8.770 1,981,794 +0.00(+0.00%)
Aug 24, 2016 8.960 9.045 8.680 8.770 2,139,655 -0.25(-2.77%)
Aug 23, 2016 8.980 9.115 8.890 9.020 3,068,396 +0.08(+0.95%)
Aug 22, 2016 8.910 9.000 8.765 8.935 1,497,493 -0.01(-0.17%)
Aug 19, 2016 8.760 8.990 8.720 8.950 2,280,893 +0.18(+2.05%)
Aug 18, 2016 8.460 8.880 8.460 8.770 1,485,982 +0.18(+2.10%)
Aug 17, 2016 8.440 8.690 8.410 8.590 3,474,387 +0.08(+0.94%)
Aug 16, 2016 8.230 8.770 8.190 8.510 4,659,294 +0.20(+2.41%)
Aug 15, 2016 7.830 8.310 7.790 8.310 2,631,201 +0.54(+6.95%)
Aug 12, 2016 7.570 7.780 7.510 7.770 1,481,501 +0.20(+2.64%)
Aug 11, 2016 7.360 7.740 7.310 7.570 2,203,779 +0.36(+4.99%)
Aug 10, 2016 7.290 7.440 7.180 7.210 1,925,238 -0.05(-0.69%)
Aug 09, 2016 7.580 7.630 7.190 7.260 1,884,239 -0.36(-4.72%)
Aug 08, 2016 7.640 7.860 7.580 7.620 1,907,712 -0.05(-0.65%)
Aug 05, 2016 7.380 7.760 7.350 7.670 2,360,191 +0.37(+5.07%)
Aug 04, 2016 7.330 7.560 7.300 7.300 1,601,307 -0.03(-0.41%)
Aug 03, 2016 7.390 7.400 7.010 7.330 3,617,715 -0.21(-2.79%)
Aug 02, 2016 7.940 8.160 7.450 7.540 3,560,031 -0.44(-5.51%)
Aug 01, 2016 7.960 8.180 7.930 7.980 1,593,161 -0.15(-1.85%)
Jul 29, 2016 8.030 8.160 7.865 8.130 1,621,501 +0.11(+1.37%)
Jul 28, 2016 8.160 8.375 7.960 8.020 1,113,742 -0.16(-1.96%)
Jul 27, 2016 8.280 8.500 8.100 8.180 2,159,000 -0.08(-0.97%)
Jul 26, 2016 8.130 8.410 8.060 8.260 2,476,641 +0.16(+1.98%)
Jul 25, 2016 8.000 8.210 7.940 8.100 1,660,865 +0.07(+0.87%)
Jul 22, 2016 8.040 8.050 7.755 8.030 1,495,731 -0.04(-0.50%)
Jul 21, 2016 8.020 8.160 7.990 8.070 1,349,202 +0.02(+0.25%)
Jul 20, 2016 7.940 8.080 7.840 8.050 1,361,895 +0.17(+2.16%)
Jul 19, 2016 7.930 8.040 7.860 7.880 1,406,411 -0.06(-0.76%)
Jul 18, 2016 7.650 7.960 7.590 7.940 1,270,577 +0.32(+4.20%)
Jul 15, 2016 7.720 7.790 7.610 7.620 1,090,370 -0.04(-0.52%)
Jul 14, 2016 7.780 7.880 7.630 7.660 1,625,511 -0.04(-0.52%)
Jul 13, 2016 7.840 7.890 7.590 7.700 1,781,441 -0.13(-1.66%)
Jul 12, 2016 7.560 7.900 7.520 7.830 2,436,443 +0.34(+4.54%)
Jul 11, 2016 7.300 7.559 7.070 7.490 2,155,853 +0.25(+3.45%)
Jul 08, 2016 6.970 7.290 6.790 7.240 3,457,526 +0.45(+6.63%)
Jul 07, 2016 6.730 6.910 6.690 6.790 2,391,692 +0.15(+2.26%)
Jul 05, 2016 7.050 7.140 6.551 6.640 2,480,543 -0.46(-6.48%)
Jul 01, 2016 6.990 7.100 7.100 7.100 2,571,000 +0.11(+1.57%)
Jun 30, 2016 7.000 7.100 6.890 6.990 2,863,690 +0.00(+0.00%)
Jun 29, 2016 6.690 7.010 6.640 6.990 2,242,064 +0.36(+5.43%)
Jun 28, 2016 6.650 6.850 6.515 6.630 3,320,972 +0.04(+0.61%)
Jun 27, 2016 7.000 7.000 6.430 6.590 3,542,688 -0.34(-4.91%)
Jun 24, 2016 6.850 6.990 6.760 6.930 4,288,206 -0.19(-2.67%)
Jun 23, 2016 7.240 7.360 7.085 7.120 3,405,545 -0.02(-0.28%)
Jun 22, 2016 7.310 7.410 7.110 7.140 2,063,789 -0.13(-1.79%)
Jun 21, 2016 7.410 7.410 7.175 7.270 1,460,264 -0.14(-1.89%)
Jun 20, 2016 7.400 7.625 7.340 7.410 1,905,302 +0.13(+1.79%)
Jun 17, 2016 7.020 7.510 7.020 7.280 3,819,117 +0.26(+3.70%)
Jun 16, 2016 7.320 7.350 6.855 7.020 3,307,632 -0.33(-4.49%)
Jun 15, 2016 7.100 7.605 7.090 7.350 3,255,762 +0.30(+4.26%)
Jun 14, 2016 7.040 7.160 6.810 7.050 2,583,520 -0.01(-0.14%)
Jun 13, 2016 6.940 7.300 6.850 7.060 2,986,426 +0.05(+0.71%)
Jun 10, 2016 7.000 7.115 6.928 7.010 2,440,617 -0.21(-2.91%)
Jun 09, 2016 7.530 7.540 7.125 7.220 2,590,404 -0.32(-4.24%)
Jun 08, 2016 7.410 7.630 7.360 7.540 2,284,777 +0.14(+1.89%)
Jun 07, 2016 7.240 7.540 7.160 7.400 2,438,315 +0.15(+2.07%)
Jun 06, 2016 7.150 7.350 7.090 7.250 1,814,321 +0.08(+1.12%)
Jun 03, 2016 7.490 7.670 7.140 7.170 3,362,267 -0.26(-3.50%)
Jun 02, 2016 6.980 7.620 6.915 7.430 5,535,660 +0.37(+5.24%)
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.