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, 2015 11.95 12.16 11.86 12.07 3,219,933 +0.07(+0.58%)
Aug 28, 2015 11.65 12.05 11.57 12.00 4,875,940 +0.33(+2.83%)
Aug 27, 2015 11.34 11.69 11.28 11.67 3,178,360 +0.40(+3.55%)
Aug 26, 2015 11.01 11.29 10.86 11.27 4,173,444 +0.54(+5.03%)
Aug 25, 2015 11.32 11.32 10.69 10.73 3,654,787 -0.18(-1.65%)
Aug 24, 2015 10.66 11.42 10.57 10.91 5,351,071 -0.31(-2.76%)
Aug 21, 2015 10.86 11.68 10.85 11.22 9,306,913 -0.21(-1.84%)
Aug 20, 2015 11.94 11.95 11.41 11.43 3,439,932 -0.61(-5.07%)
Aug 19, 2015 12.22 12.22 11.66 12.04 3,554,490 -0.29(-2.35%)
Aug 18, 2015 12.50 12.61 12.16 12.33 1,603,811 -0.11(-0.88%)
Aug 17, 2015 12.34 12.49 12.19 12.44 1,326,560 +0.08(+0.65%)
Aug 14, 2015 12.39 12.52 12.33 12.36 1,299,003 -0.01(-0.08%)
Aug 13, 2015 12.36 12.67 12.19 12.37 3,575,337 +0.02(+0.16%)
Aug 12, 2015 12.64 12.64 12.13 12.35 4,046,344 -0.40(-3.14%)
Aug 11, 2015 12.88 12.92 12.56 12.75 2,615,027 -0.24(-1.85%)
Aug 10, 2015 12.47 13.06 12.42 12.99 3,048,544 +0.57(+4.59%)
Aug 07, 2015 12.47 12.73 12.39 12.42 4,074,546 -0.14(-1.11%)
Aug 06, 2015 12.48 12.64 12.39 12.56 4,147,404 +0.05(+0.40%)
Aug 05, 2015 12.17 12.79 12.16 12.51 4,277,252 +0.37(+3.05%)
Aug 04, 2015 12.05 12.28 12.02 12.14 3,432,279 +0.06(+0.50%)
Aug 03, 2015 12.49 12.52 12.05 12.08 2,444,045 -0.44(-3.51%)
Jul 31, 2015 12.24 12.63 12.15 12.52 4,251,052 +0.27(+2.20%)
Jul 30, 2015 12.42 12.55 12.19 12.25 3,763,437 -0.23(-1.84%)
Jul 29, 2015 12.46 12.61 12.33 12.48 2,828,078 +0.00(+0.00%)
Jul 28, 2015 12.58 12.65 12.23 12.48 3,671,219 -0.02(-0.16%)
Jul 27, 2015 12.41 12.60 12.32 12.50 3,159,802 -0.06(-0.48%)
Jul 24, 2015 12.82 12.94 12.45 12.56 4,392,420 -0.25(-1.95%)
Jul 23, 2015 13.19 13.54 12.79 12.81 3,168,067 -0.39(-2.95%)
Jul 22, 2015 13.20 13.37 13.08 13.20 2,500,812 -0.07(-0.53%)
Jul 21, 2015 13.40 13.54 13.10 13.27 4,008,938 -0.17(-1.26%)
Jul 20, 2015 13.50 13.68 13.41 13.44 3,160,171 -0.07(-0.52%)
Jul 17, 2015 13.83 13.87 13.50 13.51 2,672,330 -0.36(-2.60%)
Jul 16, 2015 13.60 14.01 13.57 13.87 3,882,450 +0.22(+1.61%)
Jul 15, 2015 13.88 13.97 13.52 13.65 6,689,709 -0.20(-1.44%)
Jul 14, 2015 14.23 14.31 13.78 13.85 9,336,212 -0.43(-3.01%)
Jul 13, 2015 14.30 14.40 13.80 14.28 15,659,551 -2.09(-12.77%)
Jul 10, 2015 16.45 16.45 16.18 16.37 2,652,692 +0.13(+0.80%)
Jul 09, 2015 16.50 16.54 16.11 16.24 2,923,574 -0.09(-0.52%)
Jul 08, 2015 16.33 16.46 16.18 16.32 3,157,775 -0.16(-0.94%)
Jul 07, 2015 16.66 16.66 16.01 16.48 3,942,778 -0.11(-0.66%)
Jul 06, 2015 16.40 16.72 16.27 16.59 5,945,067 +0.09(+0.55%)
Jul 02, 2015 16.54 16.50 16.50 16.50 1,961,100 -0.07(-0.42%)
Jul 01, 2015 16.78 16.82 16.47 16.57 2,609,672 -0.09(-0.51%)
Jun 30, 2015 16.89 16.89 16.45 16.66 4,029,178 -0.07(-0.45%)
Jun 29, 2015 17.12 17.25 16.72 16.73 3,630,966 -0.53(-3.07%)
Jun 26, 2015 17.24 17.35 17.09 17.26 15,593,167 +0.07(+0.41%)
Jun 25, 2015 17.38 17.49 17.15 17.19 2,647,744 -0.11(-0.64%)
Jun 24, 2015 17.35 17.59 17.18 17.30 2,396,876 -0.11(-0.63%)
Jun 23, 2015 17.32 17.52 17.26 17.41 2,253,388 +0.17(+0.99%)
Jun 22, 2015 16.95 17.31 16.88 17.24 2,375,165 +0.36(+2.13%)
Jun 19, 2015 16.80 16.91 16.73 16.88 2,682,041 +0.13(+0.78%)
Jun 18, 2015 16.71 17.00 16.65 16.75 3,101,617 -0.02(-0.12%)
Jun 17, 2015 16.50 17.00 16.50 16.77 6,288,558 +0.38(+2.29%)
Jun 16, 2015 16.25 16.48 16.11 16.39 3,024,420 +0.20(+1.27%)
Jun 15, 2015 16.18 16.28 15.90 16.19 2,238,675 +0.03(+0.19%)
Jun 12, 2015 15.92 16.21 15.84 16.16 2,955,291 +0.46(+2.93%)
Jun 11, 2015 15.68 15.97 15.53 15.70 2,184,495 +0.10(+0.64%)
Jun 10, 2015 15.68 15.81 15.49 15.60 2,941,497 -0.04(-0.26%)
Jun 09, 2015 15.51 15.71 15.46 15.64 2,731,699 +0.11(+0.71%)
Jun 08, 2015 15.62 15.84 15.48 15.53 2,826,195 -0.06(-0.38%)
Jun 05, 2015 15.81 15.81 15.45 15.59 3,034,598 -0.25(-1.58%)
Jun 04, 2015 15.66 15.91 15.49 15.84 3,568,496 +0.03(+0.16%)
Jun 03, 2015 14.63 15.88 14.50 15.81 6,318,254 +1.23(+8.47%)
Jun 02, 2015 14.61 14.75 14.50 14.58 3,743,531 -0.09(-0.61%)
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.