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, 2015 14.89 15.12 14.84 14.99 1,387,052 +0.04(+0.27%)
Apr 29, 2015 15.25 15.28 14.80 14.95 1,977,311 -0.35(-2.29%)
Apr 28, 2015 15.17 15.36 15.11 15.30 1,068,224 +0.11(+0.72%)
Apr 27, 2015 15.39 15.43 15.16 15.19 1,267,786 -0.17(-1.07%)
Apr 24, 2015 15.31 15.37 15.20 15.36 787,398 +0.11(+0.69%)
Apr 23, 2015 15.03 15.29 14.98 15.25 1,055,911 +0.22(+1.46%)
Apr 22, 2015 15.15 15.15 14.88 15.03 903,195 -0.07(-0.46%)
Apr 21, 2015 14.88 15.11 14.77 15.10 1,417,206 +0.32(+2.17%)
Apr 20, 2015 14.72 14.86 14.55 14.78 1,722,126 +0.17(+1.16%)
Apr 17, 2015 14.75 14.75 14.54 14.61 1,726,434 -0.22(-1.48%)
Apr 16, 2015 14.77 14.95 14.67 14.83 1,289,975 +0.08(+0.54%)
Apr 15, 2015 14.66 15.06 14.44 14.75 1,922,536 +0.37(+2.57%)
Apr 14, 2015 14.55 14.56 14.33 14.38 1,103,524 -0.22(-1.51%)
Apr 13, 2015 14.54 14.68 14.47 14.60 864,586 +0.09(+0.62%)
Apr 10, 2015 14.45 14.56 14.30 14.51 721,267 +0.04(+0.28%)
Apr 09, 2015 14.36 14.47 14.16 14.47 1,395,738 +0.08(+0.56%)
Apr 08, 2015 14.32 14.45 14.22 14.39 1,016,087 +0.09(+0.63%)
Apr 07, 2015 14.27 14.47 14.14 14.30 1,052,773 +0.06(+0.42%)
Apr 06, 2015 14.23 14.41 14.15 14.24 2,696,702 -0.02(-0.14%)
Apr 02, 2015 14.22 14.26 14.26 14.26 1,117,900 -0.01(-0.07%)
Apr 01, 2015 14.50 14.60 14.16 14.27 1,585,555 -0.24(-1.65%)
Mar 31, 2015 14.39 14.63 14.32 14.51 1,403,364 +0.09(+0.62%)
Mar 30, 2015 14.17 14.50 14.04 14.42 1,588,272 +0.36(+2.56%)
Mar 27, 2015 13.57 14.09 13.56 14.06 1,561,222 +0.42(+3.08%)
Mar 26, 2015 13.98 13.99 13.56 13.64 1,043,962 -0.30(-2.15%)
Mar 25, 2015 14.20 14.29 13.94 13.94 1,129,307 -0.19(-1.34%)
Mar 24, 2015 14.21 14.27 14.06 14.13 901,343 -0.03(-0.21%)
Mar 23, 2015 14.03 14.26 13.98 14.16 959,633 +0.09(+0.64%)
Mar 20, 2015 13.98 14.08 13.73 14.07 1,909,649 +0.11(+0.79%)
Mar 19, 2015 13.59 14.02 13.51 13.96 1,412,802 +0.36(+2.65%)
Mar 18, 2015 13.73 13.75 13.39 13.60 1,431,069 -0.15(-1.09%)
Mar 17, 2015 13.86 13.88 13.05 13.75 1,199,515 -0.03(-0.22%)
Mar 16, 2015 13.79 13.85 13.65 13.78 1,257,023 +0.03(+0.22%)
Mar 13, 2015 13.72 13.85 13.59 13.75 1,166,439 -0.06(-0.43%)
Mar 12, 2015 13.90 13.97 13.74 13.81 1,177,693 -0.01(-0.07%)
Mar 11, 2015 13.69 13.90 13.55 13.82 1,628,622 +0.13(+0.95%)
Mar 10, 2015 13.34 13.77 13.28 13.69 1,372,308 +0.27(+2.01%)
Mar 09, 2015 13.54 13.54 13.25 13.42 985,413 -0.07(-0.52%)
Mar 06, 2015 13.20 13.64 13.20 13.49 1,226,056 +0.25(+1.89%)
Mar 05, 2015 13.47 13.52 13.20 13.24 1,238,664 -0.14(-1.05%)
Mar 04, 2015 12.57 13.76 13.23 13.38 3,344,070 +0.15(+1.13%)
Mar 03, 2015 13.50 13.59 13.19 13.23 1,357,165 -0.19(-1.42%)
Mar 02, 2015 13.40 13.50 13.26 13.42 1,720,290 +0.02(+0.15%)
Feb 27, 2015 12.98 13.40 12.98 13.40 1,352,484 +0.37(+2.84%)
Feb 26, 2015 12.93 13.11 12.81 13.03 1,343,313 +0.07(+0.54%)
Feb 25, 2015 13.01 13.02 12.81 12.96 932,565 -0.06(-0.46%)
Feb 24, 2015 13.07 13.13 12.93 13.02 1,220,021 -0.03(-0.23%)
Feb 23, 2015 13.08 13.16 12.96 13.05 1,544,462 -0.11(-0.84%)
Feb 20, 2015 12.91 13.17 12.74 13.16 2,090,322 +0.27(+2.09%)
Feb 19, 2015 12.61 12.90 12.56 12.89 1,173,988 +0.28(+2.22%)
Feb 18, 2015 12.74 12.82 12.59 12.61 1,412,040 -0.19(-1.45%)
Feb 17, 2015 13.06 13.16 12.67 12.79 1,353,401 -0.31(-2.40%)
Feb 13, 2015 12.88 13.11 13.11 13.11 2,579,300 +0.58(+4.63%)
Feb 12, 2015 12.61 12.90 12.36 12.53 1,781,249 -0.11(-0.87%)
Feb 11, 2015 12.40 12.74 12.31 12.64 1,802,835 +0.25(+2.02%)
Feb 10, 2015 12.72 12.81 12.24 12.39 1,727,129 -0.22(-1.74%)
Feb 09, 2015 12.29 12.77 12.29 12.61 2,267,340 +0.35(+2.85%)
Feb 06, 2015 12.14 12.29 11.99 12.26 1,159,083 +0.13(+1.07%)
Feb 05, 2015 11.72 12.15 11.53 12.13 1,228,090 +0.33(+2.80%)
Feb 04, 2015 11.88 12.01 11.70 11.80 961,198 -0.13(-1.09%)
Feb 03, 2015 11.61 11.96 11.61 11.93 1,076,510 +0.41(+3.56%)
Feb 02, 2015 11.60 11.71 11.25 11.52 1,272,888 -0.04(-0.35%)
Jan 30, 2015 11.90 11.91 11.52 11.56 1,762,604 -0.41(-3.43%)
Jan 29, 2015 11.91 12.04 11.75 11.97 2,276,719 +0.02(+0.17%)
Jan 28, 2015 12.15 12.15 11.82 11.95 2,096,381 -0.10(-0.83%)
Jan 27, 2015 11.72 12.06 11.52 12.05 2,418,996 +0.21(+1.77%)
Jan 26, 2015 11.22 11.85 11.14 11.84 2,984,902 +0.61(+5.43%)
Jan 23, 2015 10.95 11.28 10.90 11.23 1,881,121 +0.29(+2.65%)
Jan 22, 2015 10.62 10.96 10.61 10.94 1,434,010 +0.34(+3.21%)
Jan 21, 2015 10.50 10.66 10.50 10.60 1,458,282 +0.08(+0.76%)
Jan 20, 2015 10.82 10.99 10.50 10.52 1,520,534 -0.28(-2.59%)
Jan 16, 2015 10.82 10.99 10.72 10.80 1,374,131 -0.06(-0.55%)
Jan 15, 2015 11.11 11.16 10.81 10.86 2,056,862 -0.20(-1.81%)
Jan 14, 2015 11.02 11.10 10.81 11.06 1,961,888 -0.12(-1.07%)
Jan 13, 2015 11.49 11.82 11.12 11.18 2,291,049 -0.26(-2.27%)
Jan 12, 2015 11.40 11.57 11.16 11.44 3,987,518 -0.20(-1.72%)
Jan 09, 2015 12.07 12.43 11.63 11.64 2,181,280 -0.42(-3.48%)
Jan 08, 2015 12.23 12.36 11.97 12.06 3,802,875 -0.13(-1.07%)
Jan 07, 2015 11.92 12.26 11.75 12.19 2,442,759 +0.29(+2.44%)
Jan 06, 2015 12.00 12.09 11.54 11.90 2,552,876 -0.10(-0.83%)
Jan 05, 2015 12.09 12.21 11.86 12.00 1,681,088 -0.18(-1.48%)
Jan 02, 2015 12.61 12.62 12.09 12.18 1,498,523 -0.38(-3.03%)
Dec 31, 2014 12.71 12.56 12.56 12.56 1,158,700 -0.05(-0.40%)
Dec 30, 2014 12.48 12.70 12.39 12.61 1,276,449 +0.14(+1.12%)
Dec 29, 2014 12.31 12.63 12.28 12.47 1,748,361 +0.17(+1.38%)
Dec 26, 2014 12.36 12.58 12.27 12.30 760,967 +0.05(+0.41%)
Dec 24, 2014 12.27 12.25 12.25 12.25 823,100 +0.02(+0.16%)
Dec 23, 2014 12.00 12.32 11.99 12.23 1,901,431 +0.25(+2.09%)
Dec 22, 2014 11.74 12.00 11.56 11.98 2,327,810 +0.23(+1.96%)
Dec 19, 2014 12.00 12.00 11.52 11.75 4,040,929 -0.16(-1.34%)
Dec 18, 2014 12.26 12.32 11.88 11.91 2,238,354 -0.22(-1.81%)
Dec 17, 2014 12.03 12.16 11.86 12.13 1,759,588 +0.19(+1.59%)
Dec 16, 2014 11.88 12.19 11.85 11.94 1,524,560 +0.01(+0.08%)
Dec 15, 2014 12.00 12.18 11.85 11.93 1,094,918 -0.03(-0.25%)
Dec 12, 2014 11.80 12.20 11.78 11.96 1,100,969 +0.07(+0.59%)
Dec 11, 2014 11.90 12.25 11.84 11.89 1,153,245 +0.08(+0.68%)
Dec 10, 2014 12.17 12.23 11.77 11.81 1,412,307 -0.32(-2.64%)
Dec 09, 2014 11.77 12.16 11.75 12.13 1,220,422 +0.22(+1.85%)
Dec 08, 2014 12.13 12.33 11.86 11.91 1,597,538 -0.28(-2.30%)
Dec 05, 2014 12.20 12.31 12.09 12.19 1,926,102 -0.01(-0.08%)
Dec 04, 2014 12.24 12.26 11.90 12.20 2,715,621 -0.01(-0.08%)
Dec 03, 2014 12.93 13.05 12.08 12.21 4,590,518 -0.74(-5.71%)
Dec 02, 2014 12.98 13.23 12.94 12.95 3,372,219 -0.09(-0.69%)
Dec 01, 2014 13.30 13.30 12.89 13.04 2,265,315 -0.35(-2.61%)
Nov 28, 2014 13.42 13.64 13.32 13.39 841,394 +0.02(+0.11%)
Nov 26, 2014 13.50 13.38 13.38 13.38 1,541,300 -0.13(-0.96%)
Nov 25, 2014 13.51 13.68 13.35 13.51 2,679,018 +0.08(+0.56%)
Nov 24, 2014 13.23 13.43 13.09 13.43 1,937,238 +0.22(+1.70%)
Nov 21, 2014 12.96 13.32 12.87 13.21 3,242,722 +0.42(+3.29%)
Nov 20, 2014 12.58 12.91 12.57 12.79 1,499,663 +0.17(+1.35%)
Nov 19, 2014 12.07 12.63 12.06 12.62 3,071,069 +0.52(+4.30%)
Nov 18, 2014 12.12 12.22 11.96 12.10 2,447,652 +0.01(+0.04%)
Nov 17, 2014 13.01 13.01 12.05 12.09 3,239,617 -1.06(-8.10%)
Nov 14, 2014 12.47 13.25 12.29 13.15 4,965,752 +0.63(+5.07%)
Nov 13, 2014 12.57 12.62 12.26 12.52 1,450,646 -0.02(-0.16%)
Nov 12, 2014 12.39 12.60 12.37 12.54 1,571,618 +0.16(+1.29%)
Nov 11, 2014 12.23 12.44 12.21 12.38 909,586 +0.14(+1.14%)
Nov 10, 2014 12.40 12.52 12.22 12.24 863,846 -0.18(-1.45%)
Nov 07, 2014 12.40 12.50 12.32 12.42 1,340,202 -0.08(-0.64%)
Nov 06, 2014 12.63 12.91 12.36 12.50 1,538,684 +0.05(+0.40%)
Nov 05, 2014 12.34 12.60 12.21 12.45 1,484,552 +0.17(+1.38%)
Nov 04, 2014 12.35 12.52 12.04 12.28 1,377,466 -0.08(-0.65%)
Nov 03, 2014 12.45 12.62 12.31 12.36 1,216,400 -0.09(-0.72%)
Oct 31, 2014 12.45 12.53 12.31 12.45 1,586,899 +0.11(+0.89%)
Oct 30, 2014 12.23 12.51 12.10 12.34 1,752,243 +0.09(+0.73%)
Oct 29, 2014 12.37 12.41 12.18 12.25 1,303,849 -0.12(-0.93%)
Oct 28, 2014 12.22 12.40 11.96 12.37 1,864,199 +0.19(+1.52%)
Oct 27, 2014 12.04 12.19 12.12 12.18 960,657 +0.06(+0.50%)
Oct 24, 2014 12.17 12.18 11.94 12.12 1,153,327 -0.10(-0.82%)
Oct 23, 2014 12.04 12.26 12.03 12.22 1,590,920 +0.25(+2.09%)
Oct 22, 2014 12.23 12.30 11.94 11.97 1,500,603 -0.23(-1.89%)
Oct 21, 2014 12.24 12.38 12.15 12.20 1,289,033 +0.01(+0.08%)
Oct 20, 2014 11.87 12.20 11.83 12.19 1,189,501 +0.26(+2.18%)
Oct 17, 2014 11.97 12.01 11.81 11.93 2,835,080 +0.08(+0.68%)
Oct 16, 2014 11.66 11.99 11.64 11.85 3,367,782 -0.01(-0.08%)
Oct 15, 2014 11.90 12.01 11.69 11.86 2,485,910 -0.14(-1.17%)
Oct 14, 2014 11.98 12.28 11.94 12.00 2,239,289 +0.07(+0.59%)
Oct 13, 2014 12.15 12.42 11.91 11.93 2,025,538 -0.31(-2.53%)
Oct 10, 2014 12.30 12.52 12.18 12.24 2,246,372 -0.12(-0.97%)
Oct 09, 2014 12.75 12.80 12.36 12.36 1,952,345 -0.39(-3.06%)
Oct 08, 2014 12.71 12.76 12.48 12.75 2,413,170 +0.05(+0.39%)
Oct 07, 2014 12.78 12.87 12.65 12.70 1,822,222 -0.17(-1.32%)
Oct 06, 2014 13.07 13.10 12.86 12.87 1,565,891 -0.16(-1.23%)
Oct 03, 2014 13.15 13.15 13.00 13.03 2,043,907 -0.05(-0.38%)
Oct 02, 2014 12.99 13.17 12.85 13.08 1,710,336 +0.12(+0.93%)
Oct 01, 2014 13.25 13.30 12.95 12.96 2,024,177 -0.34(-2.56%)
Sep 30, 2014 13.57 13.60 13.27 13.30 1,384,884 -0.29(-2.17%)
Sep 29, 2014 13.52 13.73 13.39 13.60 2,741,127 -0.01(-0.11%)
Sep 26, 2014 13.43 13.64 13.33 13.61 2,054,250 +0.23(+1.76%)
Sep 25, 2014 13.59 13.60 13.18 13.38 2,468,037 -0.23(-1.69%)
Sep 24, 2014 13.70 13.87 13.35 13.61 3,323,948 -0.14(-1.05%)
Sep 23, 2014 14.21 14.64 13.60 13.75 9,012,273 -2.78(-16.82%)
Sep 22, 2014 17.03 17.03 16.41 16.53 2,060,166 -0.40(-2.36%)
Sep 19, 2014 17.09 17.17 16.90 16.93 1,556,141 -0.14(-0.82%)
Sep 18, 2014 17.18 17.18 17.00 17.07 712,308 -0.04(-0.20%)
Sep 17, 2014 17.20 17.22 17.06 17.11 670,932 -0.11(-0.61%)
Sep 16, 2014 17.04 17.38 17.03 17.21 1,600,916 +0.19(+1.12%)
Sep 15, 2014 17.14 17.17 16.97 17.02 1,086,173 -0.16(-0.93%)
Sep 12, 2014 17.15 17.30 17.01 17.18 879,644 +0.04(+0.23%)
Sep 11, 2014 16.96 17.17 16.84 17.14 837,108 +0.13(+0.76%)
Sep 10, 2014 16.96 17.06 16.91 17.01 1,087,798 +0.07(+0.38%)
Sep 09, 2014 16.87 17.07 16.58 16.95 1,282,459 +0.02(+0.09%)
Sep 08, 2014 16.85 16.99 16.77 16.93 788,785 +0.09(+0.53%)
Sep 05, 2014 17.10 17.14 16.81 16.84 1,315,229 -0.36(-2.09%)
Sep 04, 2014 17.46 17.61 17.20 17.20 1,548,182 -0.26(-1.49%)
Sep 03, 2014 17.57 17.61 17.44 17.46 681,791 -0.08(-0.46%)
Sep 02, 2014 17.39 17.55 17.27 17.54 1,424,453 +0.15(+0.86%)
Aug 29, 2014 17.39 17.39 17.39 17.39 812,000 +0.00(+0.03%)
Aug 28, 2014 17.29 17.42 17.14 17.39 950,483 -0.00(-0.03%)
Aug 27, 2014 17.43 17.54 17.25 17.39 791,181 -0.04(-0.26%)
Aug 26, 2014 17.11 17.54 17.10 17.43 807,618 +0.32(+1.90%)
Aug 25, 2014 17.08 17.15 16.98 17.11 565,687 +0.16(+0.97%)
Aug 22, 2014 16.90 17.00 16.77 16.95 553,934 +0.04(+0.21%)
Aug 21, 2014 16.81 17.02 16.69 16.91 688,711 +0.09(+0.51%)
Aug 20, 2014 16.36 16.91 16.36 16.82 1,118,370 +0.45(+2.72%)
Aug 19, 2014 16.07 16.43 16.03 16.38 903,252 +0.40(+2.50%)
Aug 18, 2014 15.84 16.03 15.80 15.98 758,985 +0.21(+1.33%)
Aug 15, 2014 15.90 15.93 15.63 15.77 710,966 -0.07(-0.44%)
Aug 14, 2014 15.81 15.92 15.74 15.84 808,295 +0.07(+0.48%)
Aug 13, 2014 16.14 16.20 15.73 15.77 1,272,833 -0.32(-2.02%)
Aug 12, 2014 16.32 16.33 16.06 16.09 633,948 -0.27(-1.65%)
Aug 11, 2014 16.38 16.44 16.18 16.36 1,009,703 +0.01(+0.06%)
Aug 08, 2014 16.11 16.34 16.11 16.35 655,326 +0.25(+1.55%)
Aug 07, 2014 16.62 16.70 16.07 16.10 953,734 -0.47(-2.84%)
Aug 06, 2014 16.29 16.64 16.21 16.57 589,375 +0.21(+1.28%)
Aug 05, 2014 16.13 16.46 16.08 16.36 607,987 +0.14(+0.86%)
Aug 04, 2014 15.89 16.29 15.72 16.22 960,427 +0.36(+2.30%)
Aug 01, 2014 16.07 16.12 15.81 15.86 1,227,789 -0.20(-1.28%)
Jul 31, 2014 16.10 16.23 16.00 16.06 611,607 -0.17(-1.05%)
Jul 30, 2014 16.15 16.29 16.06 16.23 481,977 +0.19(+1.18%)
Jul 29, 2014 16.05 16.24 16.02 16.04 908,992 +0.00(+0.00%)
Jul 28, 2014 16.13 16.15 15.99 16.04 461,090 -0.08(-0.50%)
Jul 25, 2014 16.35 16.40 16.11 16.12 656,636 -0.30(-1.83%)
Jul 24, 2014 16.19 16.54 16.19 16.42 653,953 +0.26(+1.61%)
Jul 23, 2014 16.07 16.19 15.94 16.16 704,647 +0.10(+0.62%)
Jul 22, 2014 16.16 16.16 16.00 16.06 656,653 -0.02(-0.12%)
Jul 21, 2014 16.14 16.56 15.96 16.08 1,179,439 -0.16(-0.99%)
Jul 18, 2014 16.15 16.30 16.05 16.24 939,994 +0.12(+0.74%)
Jul 17, 2014 16.42 16.85 16.11 16.12 1,250,085 -0.32(-1.95%)
Jul 16, 2014 16.75 16.75 16.40 16.44 1,007,687 -0.26(-1.56%)
Jul 15, 2014 16.85 16.85 16.64 16.70 894,276 -0.09(-0.54%)
Jul 14, 2014 17.01 17.01 16.75 16.79 748,062 -0.07(-0.42%)
Jul 11, 2014 16.86 17.00 16.79 16.86 810,150 -0.02(-0.12%)
Jul 10, 2014 16.87 17.01 16.63 16.88 922,363 -0.12(-0.71%)
Jul 09, 2014 17.10 17.12 16.88 17.00 679,641 -0.05(-0.29%)
Jul 08, 2014 17.16 17.26 16.97 17.05 792,736 -0.15(-0.87%)
Jul 07, 2014 17.49 17.56 17.19 17.20 494,377 -0.36(-2.05%)
Jul 03, 2014 17.15 17.56 17.56 17.56 585,500 +0.49(+2.87%)
Jul 02, 2014 17.30 17.59 17.03 17.07 960,358 -0.35(-2.01%)
Jul 01, 2014 17.16 17.55 17.14 17.42 1,413,009 +0.32(+1.87%)
Jun 30, 2014 16.83 17.10 16.80 17.10 948,599 +0.23(+1.36%)
Jun 27, 2014 16.81 16.96 16.76 16.87 1,241,381 +0.01(+0.06%)
Jun 26, 2014 17.04 17.07 16.66 16.86 949,296 -0.18(-1.06%)
Jun 25, 2014 17.28 17.35 16.96 17.04 911,646 -0.24(-1.39%)
Jun 24, 2014 17.20 17.49 17.14 17.28 1,142,636 +0.10(+0.58%)
Jun 23, 2014 16.91 17.20 16.91 17.18 838,200 +0.27(+1.60%)
Jun 20, 2014 17.28 17.28 16.84 16.91 1,600,496 -0.34(-1.97%)
Jun 19, 2014 17.28 17.41 17.12 17.25 1,520,780 +0.01(+0.06%)
Jun 18, 2014 17.40 17.51 17.20 17.24 1,083,537 -0.13(-0.75%)
Jun 17, 2014 17.22 17.59 17.21 17.37 1,053,768 +0.25(+1.46%)
Jun 16, 2014 16.99 17.32 16.94 17.12 802,307 +0.13(+0.77%)
Jun 13, 2014 16.88 17.10 16.80 16.99 657,126 +0.20(+1.19%)
Jun 12, 2014 16.92 16.96 16.74 16.79 944,539 -0.14(-0.83%)
Jun 11, 2014 16.78 16.96 16.69 16.93 832,671 +0.10(+0.59%)
Jun 10, 2014 16.92 16.94 16.80 16.83 729,643 +0.01(+0.06%)
Jun 06, 2014 16.56 16.87 16.56 16.82 989,599 +0.27(+1.63%)
Jun 05, 2014 16.43 16.57 15.99 16.55 1,957,392 +0.09(+0.55%)
Jun 04, 2014 16.23 16.66 16.11 16.46 3,799,843 +0.06(+0.37%)
Jun 03, 2014 16.46 16.67 16.39 16.40 2,491,640 -0.13(-0.79%)
Jun 02, 2014 16.69 16.77 16.49 16.53 2,334,144 -0.16(-0.99%)
May 30, 2014 16.76 16.82 16.63 16.70 969,990 -0.04(-0.27%)
May 29, 2014 16.94 17.16 16.70 16.74 1,097,985 -0.13(-0.77%)
May 28, 2014 17.33 17.34 16.85 16.87 961,021 -0.43(-2.49%)
May 27, 2014 17.36 17.45 17.21 17.30 940,701 +0.06(+0.35%)
May 23, 2014 17.28 17.24 17.24 17.24 689,800 +0.00(+0.00%)
May 22, 2014 17.05 17.30 16.93 17.24 273,329 +0.24(+1.41%)
May 21, 2014 17.27 17.41 16.91 17.00 817,367 -0.24(-1.39%)
May 20, 2014 17.67 17.77 17.12 17.24 917,314 -0.53(-2.98%)
May 19, 2014 17.72 17.96 17.62 17.77 497,765 +0.01(+0.06%)
May 16, 2014 17.45 17.77 17.27 17.76 610,709 +0.32(+1.83%)
May 15, 2014 17.66 17.70 17.19 17.44 1,184,064 -0.34(-1.91%)
May 14, 2014 17.98 18.25 17.77 17.78 641,272 -0.23(-1.28%)
May 13, 2014 17.86 18.14 17.80 18.01 1,225,566 +0.14(+0.78%)
May 12, 2014 17.33 17.91 17.25 17.87 1,593,730 +0.65(+3.77%)
May 09, 2014 16.91 17.34 16.87 17.22 1,267,743 +0.27(+1.59%)
May 08, 2014 16.74 17.46 16.67 16.95 1,318,159 +0.22(+1.32%)
May 07, 2014 16.70 16.77 16.50 16.73 1,332,451 +0.02(+0.12%)
May 06, 2014 16.90 16.90 16.44 16.71 1,924,023 -0.19(-1.12%)
May 05, 2014 17.02 17.09 16.79 16.90 590,504 -0.18(-1.05%)
May 02, 2014 16.98 17.49 16.81 17.08 715,220 +0.16(+0.95%)
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.