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 (%)
Jun 30, 2011 34.25 34.75 34.05 34.05 593,848 -0.17(-0.50%)
Jun 29, 2011 34.46 34.63 33.91 34.22 555,923 -0.16(-0.47%)
Jun 28, 2011 33.53 34.40 33.36 34.38 589,503 +0.90(+2.69%)
Jun 27, 2011 33.16 33.75 32.82 33.48 709,951 +0.26(+0.78%)
Jun 24, 2011 32.84 33.34 32.61 33.22 1,397,731 +0.13(+0.39%)
Jun 23, 2011 32.58 33.13 32.32 33.09 632,028 +0.35(+1.07%)
Jun 22, 2011 33.14 33.47 32.69 32.74 365,925 -0.54(-1.62%)
Jun 21, 2011 33.28 33.32 32.91 33.28 677,947 +0.45(+1.37%)
Jun 20, 2011 32.74 33.05 31.75 32.83 606,547 +0.76(+2.37%)
Jun 17, 2011 31.74 32.72 31.74 32.07 1,476,442 +0.51(+1.62%)
Jun 16, 2011 30.95 31.62 30.83 31.56 819,811 +0.61(+1.97%)
Jun 15, 2011 31.03 31.37 30.59 30.95 515,224 -0.51(-1.62%)
Jun 14, 2011 31.29 31.66 31.19 31.46 460,493 +0.60(+1.94%)
Jun 13, 2011 30.87 31.21 30.66 30.86 561,409 +0.02(+0.06%)
Jun 10, 2011 30.97 31.50 30.46 30.84 455,748 -0.39(-1.25%)
Jun 09, 2011 31.17 31.55 30.67 31.23 414,224 +0.09(+0.29%)
Jun 08, 2011 31.22 31.43 30.80 31.14 819,296 -0.24(-0.76%)
Jun 07, 2011 31.84 32.30 31.35 31.38 716,042 -0.12(-0.38%)
Jun 06, 2011 31.90 32.09 31.46 31.50 833,810 -0.39(-1.22%)
Jun 03, 2011 31.70 32.38 31.53 31.89 676,164 +1.03(+3.34%)
May 24, 2011 31.28 31.46 30.80 30.86 1,651,700 -0.26(-0.84%)
May 23, 2011 30.64 31.77 30.51 31.12 783,686 -0.12(-0.38%)
May 20, 2011 31.65 31.73 30.58 31.24 952,377 -0.61(-1.92%)
May 19, 2011 32.08 32.14 31.57 31.85 549,061 -0.19(-0.59%)
May 18, 2011 31.34 32.10 31.14 32.04 624,848 +0.80(+2.56%)
May 17, 2011 31.02 31.69 31.00 31.24 599,195 +0.14(+0.45%)
May 16, 2011 31.14 31.63 31.08 31.10 470,015 -0.27(-0.86%)
May 13, 2011 31.82 31.90 31.30 31.37 410,886 -0.54(-1.69%)
May 12, 2011 30.86 31.94 30.76 31.91 481,283 +0.86(+2.77%)
May 11, 2011 31.40 31.54 30.84 31.05 662,689 -0.43(-1.37%)
May 10, 2011 31.19 31.75 31.19 31.48 553,017 +0.32(+1.03%)
May 09, 2011 30.57 31.42 30.55 31.16 481,726 +0.49(+1.60%)
May 06, 2011 30.87 31.38 30.48 30.67 578,219 +0.01(+0.03%)
May 05, 2011 30.81 31.71 30.63 30.66 762,725 -0.08(-0.26%)
May 04, 2011 30.71 31.26 30.51 30.74 789,547 -0.02(-0.07%)
May 03, 2011 30.81 31.34 30.47 30.76 626,713 -0.06(-0.19%)
May 02, 2011 30.90 31.57 30.78 30.82 867,853 -0.47(-1.50%)
Apr 29, 2011 32.06 32.13 31.07 31.29 1,062,264 -0.58(-1.82%)
Apr 28, 2011 31.98 32.45 31.71 31.87 994,725 -0.98(-2.98%)
Apr 27, 2011 33.09 33.31 32.44 32.85 1,167,637 -0.08(-0.24%)
Apr 26, 2011 33.08 33.30 32.82 32.93 586,261 -0.17(-0.51%)
Apr 25, 2011 33.17 33.39 32.65 33.10 289,365 +0.13(+0.39%)
Apr 21, 2011 33.27 33.29 32.86 32.97 291,108 -0.28(-0.84%)
Apr 20, 2011 32.53 33.25 32.45 33.25 1,011,475 +1.19(+3.71%)
Apr 19, 2011 32.51 32.67 31.88 32.06 567,316 -0.44(-1.35%)
Apr 18, 2011 32.81 32.86 31.66 32.50 860,645 -0.63(-1.90%)
Apr 15, 2011 32.57 33.28 32.38 33.13 497,323 +0.42(+1.28%)
Apr 14, 2011 32.51 32.91 32.25 32.71 319,991 -0.27(-0.82%)
Apr 13, 2011 32.65 33.03 32.21 32.98 615,341 +0.44(+1.35%)
Apr 12, 2011 32.49 33.32 32.42 32.54 683,927 -0.04(-0.12%)
Apr 11, 2011 32.64 32.94 32.40 32.58 464,124 -0.16(-0.49%)
Apr 08, 2011 33.51 33.54 32.34 32.74 582,325 -0.44(-1.33%)
Apr 07, 2011 33.08 33.82 33.07 33.18 808,876 -0.02(-0.06%)
Apr 06, 2011 33.26 33.42 32.76 33.20 363,667 +0.22(+0.67%)
Apr 05, 2011 32.06 33.29 32.06 32.98 1,241,850 +0.83(+2.58%)
Apr 04, 2011 32.42 32.85 32.07 32.15 590,671 -0.57(-1.74%)
Apr 01, 2011 32.50 32.93 32.36 32.72 540,142 +0.31(+0.96%)
Mar 31, 2011 32.45 32.50 32.04 32.41 642,491 -0.02(-0.06%)
Mar 30, 2011 32.00 32.45 31.89 32.43 515,698 +0.55(+1.73%)
Mar 29, 2011 31.44 31.92 31.11 31.88 508,912 +0.34(+1.08%)
Mar 28, 2011 31.61 32.33 31.49 31.54 552,068 -0.15(-0.47%)
Mar 25, 2011 31.52 32.19 31.28 31.69 572,344 +0.23(+0.73%)
Mar 24, 2011 31.14 31.59 30.77 31.46 608,242 +0.58(+1.88%)
Mar 23, 2011 30.40 30.91 30.01 30.88 597,825 +0.27(+0.88%)
Mar 22, 2011 31.07 31.14 30.50 30.61 383,889 -0.36(-1.16%)
Mar 21, 2011 30.99 31.15 30.59 30.97 659,412 +0.41(+1.34%)
Mar 18, 2011 30.75 31.00 30.26 30.56 2,596,506 +0.08(+0.26%)
Mar 17, 2011 30.75 31.18 30.46 30.48 689,392 +0.11(+0.36%)
Mar 16, 2011 30.66 31.03 30.20 30.37 899,952 -0.39(-1.27%)
Mar 15, 2011 30.25 31.04 30.02 30.76 884,693 -0.20(-0.65%)
Mar 14, 2011 30.91 31.49 30.23 30.96 987,856 +0.03(+0.10%)
Mar 11, 2011 30.20 31.14 30.00 30.93 696,894 +0.50(+1.64%)
Mar 10, 2011 30.81 31.00 30.27 30.43 737,839 -0.64(-2.06%)
Mar 09, 2011 31.00 31.50 30.68 31.07 842,357 +0.08(+0.26%)
Mar 08, 2011 30.61 31.07 30.26 30.99 720,225 +0.23(+0.75%)
Mar 07, 2011 30.83 31.00 30.30 30.76 1,044,997 -0.12(-0.39%)
Mar 04, 2011 31.70 31.74 30.51 30.88 825,204 -0.71(-2.25%)
Mar 03, 2011 30.76 31.96 30.04 31.59 1,202,608 +1.22(+4.02%)
Mar 02, 2011 32.04 32.07 29.71 30.37 1,870,701 -0.90(-2.88%)
Mar 01, 2011 31.41 31.48 30.77 31.27 1,044,403 +0.03(+0.10%)
Feb 28, 2011 31.69 31.69 30.81 31.24 724,008 -0.03(-0.10%)
Feb 25, 2011 30.53 31.30 30.30 31.27 607,628 +0.76(+2.49%)
Feb 24, 2011 30.61 31.23 29.95 30.51 814,483 -0.13(-0.42%)
Feb 23, 2011 30.94 31.14 30.32 30.64 988,116 -0.33(-1.07%)
Feb 22, 2011 31.44 31.63 30.80 30.97 858,300 -0.33(-1.05%)
Feb 18, 2011 31.41 31.51 30.97 31.30 498,296 +0.09(+0.29%)
Feb 17, 2011 30.84 31.31 30.52 31.21 697,921 +0.29(+0.94%)
Feb 16, 2011 30.57 31.19 30.49 30.92 495,465 +0.58(+1.91%)
Feb 15, 2011 30.40 30.64 30.17 30.34 543,808 -0.13(-0.43%)
Feb 14, 2011 30.13 30.75 29.87 30.47 495,996 +0.09(+0.30%)
Feb 11, 2011 29.95 30.95 29.20 30.38 684,448 +0.19(+0.63%)
Feb 10, 2011 30.08 30.34 29.79 30.19 660,796 -0.02(-0.07%)
Feb 09, 2011 30.04 30.69 29.91 30.21 915,677 -0.08(-0.26%)
Feb 08, 2011 29.64 30.31 29.51 30.29 947,039 +0.54(+1.82%)
Feb 07, 2011 29.63 30.00 29.40 29.75 930,677 +0.27(+0.92%)
Feb 04, 2011 29.33 29.69 28.92 29.48 1,075,396 +0.22(+0.75%)
Feb 03, 2011 27.52 29.58 27.40 29.26 2,469,625 +2.17(+8.01%)
Feb 02, 2011 27.65 27.98 27.06 27.09 873,997 -0.77(-2.76%)
Feb 01, 2011 27.20 27.95 27.12 27.86 565,474 +0.75(+2.77%)
Jan 31, 2011 27.45 27.50 26.62 27.11 1,026,698 +0.49(+1.84%)
Jan 28, 2011 27.19 27.29 26.46 26.62 839,182 -0.70(-2.56%)
Jan 27, 2011 27.45 27.69 27.07 27.32 700,251 -0.22(-0.80%)
Jan 26, 2011 27.44 28.05 27.16 27.54 952,208 +0.13(+0.47%)
Jan 25, 2011 27.11 27.41 25.00 27.41 693,801 +0.05(+0.18%)
Jan 24, 2011 27.06 27.44 27.00 27.36 709,850 +0.21(+0.77%)
Jan 21, 2011 27.10 27.22 26.87 27.15 987,696 +0.16(+0.59%)
Jan 20, 2011 26.41 27.14 26.41 26.99 1,055,585 +0.32(+1.20%)
Jan 19, 2011 26.65 26.97 26.57 26.67 1,141,309 -0.04(-0.15%)
Jan 18, 2011 26.42 26.78 26.11 26.71 753,892 +0.10(+0.38%)
Jan 14, 2011 26.57 26.67 26.28 26.61 434,830 +0.04(+0.15%)
Jan 13, 2011 26.64 26.80 26.24 26.57 443,767 -0.03(-0.11%)
Jan 12, 2011 26.25 26.76 25.28 26.60 473,860 +0.64(+2.47%)
Jan 11, 2011 26.34 26.34 25.17 25.96 566,584 -0.16(-0.61%)
Jan 10, 2011 25.67 26.59 24.13 26.12 1,414,016 +0.23(+0.89%)
Jan 07, 2011 25.85 25.92 24.67 25.89 1,217,079 +0.11(+0.43%)
Jan 06, 2011 26.24 26.30 25.30 25.78 770,848 -0.54(-2.05%)
Jan 05, 2011 26.18 26.82 26.09 26.32 821,592 +0.02(+0.08%)
Jan 04, 2011 26.61 26.65 26.14 26.30 668,015 -0.19(-0.72%)
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.