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, 2018 2.320 2.320 2.190 2.220 632,091 -0.08(-3.48%)
Apr 27, 2018 2.280 2.325 2.245 2.300 448,562 +0.03(+1.32%)
Apr 26, 2018 2.190 2.290 2.180 2.270 681,029 +0.08(+3.65%)
Apr 25, 2018 2.200 2.225 2.160 2.190 635,367 +0.00(+0.00%)
Apr 24, 2018 2.210 2.240 2.180 2.190 898,676 +0.01(+0.46%)
Apr 23, 2018 2.160 2.190 2.140 2.180 437,127 +0.02(+0.93%)
Apr 20, 2018 2.230 2.240 2.130 2.160 788,548 -0.08(-3.57%)
Apr 19, 2018 2.240 2.270 2.220 2.240 459,756 -0.01(-0.44%)
Apr 18, 2018 2.290 2.340 2.230 2.250 1,253,963 +0.00(+0.00%)
Apr 17, 2018 2.260 2.300 2.230 2.250 646,152 +0.01(+0.45%)
Apr 16, 2018 2.230 2.320 2.160 2.240 1,445,248 +0.02(+0.90%)
Apr 13, 2018 2.290 2.310 2.210 2.220 754,089 -0.06(-2.63%)
Apr 12, 2018 2.270 2.320 2.240 2.280 1,098,689 +0.01(+0.44%)
Apr 11, 2018 2.240 2.300 2.230 2.270 1,163,176 +0.01(+0.44%)
Apr 10, 2018 2.220 2.290 2.205 2.260 927,241 +0.08(+3.67%)
Apr 09, 2018 2.210 2.250 2.160 2.180 815,626 +0.00(+0.00%)
Apr 06, 2018 2.210 2.270 2.180 2.180 1,384,128 -0.04(-1.80%)
Apr 05, 2018 2.260 2.300 2.190 2.220 1,201,949 -0.04(-1.77%)
Apr 04, 2018 2.100 2.290 2.090 2.260 2,811,772 +0.12(+5.61%)
Apr 03, 2018 2.050 2.160 2.050 2.140 2,460,763 +0.11(+5.42%)
Apr 02, 2018 2.020 2.095 1.980 2.030 1,539,071 +0.02(+1.00%)
Mar 29, 2018 2.010 2.010 2.010 0 -0.08(-3.83%)
Mar 28, 2018 2.050 2.115 2.035 2.090 827,161 +0.06(+2.96%)
Mar 27, 2018 2.050 2.100 2.020 2.030 1,035,277 +0.00(+0.00%)
Mar 26, 2018 1.950 2.060 1.911 2.030 1,175,421 +0.12(+6.28%)
Mar 23, 2018 1.980 1.990 1.910 1.910 1,106,091 -0.06(-3.05%)
Mar 22, 2018 2.050 2.079 1.970 1.970 900,651 -0.09(-4.37%)
Mar 21, 2018 2.060 2.130 2.040 2.060 789,401 -0.01(-0.48%)
Mar 20, 2018 2.030 2.070 2.000 2.070 1,162,733 +0.04(+1.97%)
Mar 19, 2018 2.070 2.070 2.000 2.030 1,037,196 -0.05(-2.40%)
Mar 16, 2018 2.010 2.120 2.002 2.080 3,023,221 +0.07(+3.48%)
Mar 15, 2018 2.040 2.060 2.000 2.010 1,122,454 -0.01(-0.50%)
Mar 14, 2018 2.050 2.060 2.020 2.020 1,163,853 -0.01(-0.49%)
Mar 13, 2018 2.050 2.070 2.020 2.030 1,146,333 +0.00(+0.00%)
Mar 12, 2018 2.020 2.090 2.000 2.030 2,022,615 +0.02(+1.00%)
Mar 09, 2018 2.150 2.210 2.010 2.010 2,280,915 -0.14(-6.51%)
Mar 08, 2018 2.160 2.190 2.060 2.150 2,403,388 +0.01(+0.47%)
Mar 07, 2018 2.110 2.140 2,046,362 -0.13(-5.93%)
Mar 06, 2018 2.100 2.360 2.100 2.275 4,675,015 -0.15(-5.99%)
Mar 05, 2018 2.450 2.490 2.345 2.420 2,385,893 -0.02(-0.82%)
Mar 02, 2018 2.210 2.440 2.190 2.440 1,449,456 +0.18(+7.96%)
Mar 01, 2018 2.270 2.305 2.200 2.260 1,261,010 -0.01(-0.44%)
Feb 28, 2018 2.320 2.390 2.260 2.270 1,142,157 -0.04(-1.73%)
Feb 27, 2018 2.380 2.500 2.310 2.310 1,918,860 -0.05(-2.12%)
Feb 26, 2018 2.290 2.368 2.250 2.360 1,346,080 +0.07(+3.06%)
Feb 23, 2018 2.280 2.290 2.220 2.290 767,591 +0.04(+1.78%)
Feb 22, 2018 2.220 2.280 2.220 2.250 1,501,416 +0.05(+2.27%)
Feb 21, 2018 2.170 2.270 2.140 2.200 1,282,530 +0.03(+1.38%)
Feb 20, 2018 2.170 2.190 2.100 2.170 1,402,917 -0.03(-1.36%)
Feb 16, 2018 2.200 2.200 2.200 0 -0.02(-0.90%)
Feb 15, 2018 2.170 2.230 2.100 2.220 1,139,897 +0.09(+4.23%)
Feb 14, 2018 1.990 2.140 1.975 2.130 1,532,604 +0.11(+5.45%)
Feb 13, 2018 1.910 2.030 1.890 2.020 1,241,553 +0.09(+4.66%)
Feb 12, 2018 1.940 1.950 1.850 1.930 1,525,232 -0.01(-0.52%)
Feb 09, 2018 1.890 1.960 1.815 1.940 2,749,775 +0.06(+3.19%)
Feb 08, 2018 1.900 1.930 1.840 1.880 1,706,236 -0.01(-0.53%)
Feb 07, 2018 1.830 1.900 1.830 1.890 1,381,306 +0.07(+3.85%)
Feb 06, 2018 1.880 1.910 1.790 1.820 2,762,132 -0.07(-3.96%)
Feb 05, 2018 1.990 2.020 1.880 1.895 2,646,541 -0.11(-5.72%)
Feb 02, 2018 2.100 2.110 1.990 2.010 3,015,096 -0.10(-4.74%)
Feb 01, 2018 2.120 2.160 2.095 2.110 1,148,283 -0.05(-2.31%)
Jan 31, 2018 2.180 2.220 2.110 2.160 1,547,864 -0.02(-0.92%)
Jan 30, 2018 2.260 2.310 2.130 2.180 1,669,426 -0.11(-4.80%)
Jan 29, 2018 2.230 2.310 2.220 2.290 1,225,503 +0.04(+1.78%)
Jan 26, 2018 2.180 2.265 2.160 2.250 1,360,509 +0.07(+3.21%)
Jan 25, 2018 2.200 2.200 2.130 2.180 1,583,063 +0.00(+0.00%)
Jan 24, 2018 2.250 2.300 2.140 2.180 2,402,056 -0.05(-2.24%)
Jan 23, 2018 2.200 2.240 2.120 2.230 1,894,335 +0.03(+1.36%)
Jan 22, 2018 2.270 2.170 2.200 2,239,564 +0.03(+1.38%)
Jan 19, 2018 2.100 2.220 2.080 2.170 1,793,798 +0.06(+2.84%)
Jan 18, 2018 2.100 2.140 2.080 2.110 1,194,478 -0.01(-0.47%)
Jan 17, 2018 2.110 2.150 2.100 2.120 1,937,181 +0.01(+0.47%)
Jan 16, 2018 2.120 2.170 2.080 2.110 2,322,619 +0.02(+0.96%)
Jan 12, 2018 2.090 2.090 2.090 0 +0.04(+1.95%)
Jan 11, 2018 2.010 2.080 2.000 2.050 2,842,024 +0.04(+1.99%)
Jan 10, 2018 2.010 2.070 2.000 2.010 2,980,480 +0.00(+0.00%)
Jan 09, 2018 2.060 2.090 2.010 2.010 4,185,941 -0.05(-2.43%)
Jan 08, 2018 2.070 2.100 2.020 2.060 2,178,080 +0.00(+0.00%)
Jan 05, 2018 2.150 2.170 2.040 2.060 2,525,348 -0.08(-3.74%)
Jan 04, 2018 2.300 2.300 2.080 2.140 5,091,414 -0.15(-6.55%)
Jan 03, 2018 2.380 2.440 2.270 2.290 1,031,928 -0.08(-3.38%)
Jan 02, 2018 2.360 2.400 2.310 2.370 2,423,498 +0.02(+0.85%)
Dec 29, 2017 2.350 2.350 2.350 0 -0.03(-1.26%)
Dec 28, 2017 2.390 2.400 2.270 2.380 1,795,431 -0.03(-1.24%)
Dec 27, 2017 2.530 2.540 2.370 2.410 1,657,995 -0.15(-5.86%)
Dec 26, 2017 2.410 2.620 2.390 2.560 2,083,876 +0.15(+6.22%)
Dec 22, 2017 2.410 2.430 2.280 2.410 1,272,878 -0.02(-0.82%)
Dec 21, 2017 2.340 2.480 2.320 2.430 1,419,009 +0.07(+2.97%)
Dec 20, 2017 2.310 2.370 2.290 2.360 1,304,136 +0.05(+2.16%)
Dec 19, 2017 2.100 2.340 2.050 2.310 4,290,526 +0.21(+10.00%)
Dec 18, 2017 2.040 2.100 2.010 2.100 3,135,907 +0.09(+4.48%)
Dec 15, 2017 1.970 2.035 1.920 2.010 6,339,274 +0.04(+2.03%)
Dec 14, 2017 1.960 1.980 1.920 1.970 2,581,573 -0.01(-0.51%)
Dec 13, 2017 1.970 2.010 1.950 1.980 2,801,885 +0.02(+1.02%)
Dec 12, 2017 2.030 2.030 1.945 1.960 4,193,127 -0.04(-2.00%)
Dec 11, 2017 2.030 2.040 1.985 2.000 1,693,512 +0.01(+0.50%)
Dec 08, 2017 2.030 2.050 1.990 1.990 1,933,746 +0.00(+0.00%)
Dec 07, 2017 2.090 2.140 1.990 1.990 2,970,639 -0.04(-1.97%)
Dec 06, 2017 2.080 2.130 2.000 2.030 3,199,397 -0.07(-3.33%)
Dec 05, 2017 2.100 2.252 1.960 2.100 13,136,976 -0.51(-19.54%)
Dec 04, 2017 2.550 2.690 2.500 2.610 8,814,171 +0.14(+5.67%)
Dec 01, 2017 2.360 2.480 2.315 2.470 2,586,287 +0.13(+5.56%)
Nov 30, 2017 2.330 2.380 2.300 2.340 3,139,404 +0.02(+0.86%)
Nov 29, 2017 2.250 2.480 2.230 2.320 2,762,856 +0.06(+2.65%)
Nov 28, 2017 2.140 2.260 2.140 2.260 2,633,142 +0.11(+5.12%)
Nov 27, 2017 2.170 2.230 2.120 2.150 1,447,817 +0.00(+0.00%)
Nov 24, 2017 2.210 2.250 2.130 2.150 820,115 -0.04(-1.83%)
Nov 22, 2017 2.180 2.220 2.140 2.190 2,155,288 +0.03(+1.39%)
Nov 21, 2017 2.300 2.330 2.141 2.160 1,820,609 -0.15(-6.49%)
Nov 20, 2017 2.270 2.310 2.220 2.310 2,439,397 +0.06(+2.67%)
Nov 17, 2017 2.170 2.250 2.110 2.250 1,883,245 +0.15(+7.14%)
Nov 16, 2017 2.020 2.110 1.980 2.100 1,326,140 +0.09(+4.48%)
Nov 15, 2017 1.920 2.050 1.920 2.010 1,620,352 +0.06(+3.08%)
Nov 14, 2017 1.960 1.980 1.915 1.950 906,367 -0.03(-1.52%)
Nov 13, 2017 1.990 2.030 1.930 1.980 1,166,755 -0.03(-1.49%)
Nov 10, 2017 1.930 2.030 1.930 2.010 1,836,099 +0.09(+4.69%)
Nov 09, 2017 1.890 1.990 1.870 1.920 1,845,190 +0.01(+0.52%)
Nov 08, 2017 1.900 1.935 1.860 1.910 1,001,199 +0.00(+0.00%)
Nov 07, 2017 1.950 1.990 1.850 1.910 2,085,762 -0.04(-2.05%)
Nov 06, 2017 1.960 2.007 1.900 1.950 2,440,921 +0.00(+0.00%)
Nov 03, 2017 1.950 1.960 1.920 1.950 1,277,062 +0.00(+0.00%)
Nov 02, 2017 1.950 2.000 1.870 1.950 1,083,468 -0.01(-0.51%)
Nov 01, 2017 2.000 2.000 1.860 1.960 2,130,108 +0.02(+1.03%)
Oct 31, 2017 1.920 1.980 1.920 1.940 2,563,288 +0.03(+1.57%)
Oct 30, 2017 1.950 1.960 1.880 1.910 2,033,652 -0.05(-2.55%)
Oct 27, 2017 1.990 2.020 1.930 1.960 1,493,795 -0.05(-2.49%)
Oct 26, 2017 2.000 2.070 1.980 2.010 1,448,087 +0.03(+1.52%)
Oct 25, 2017 2.010 2.045 1.910 1.980 1,740,289 -0.04(-1.98%)
Oct 24, 2017 2.010 2.045 1.920 2.020 1,985,333 +0.00(+0.00%)
Oct 23, 2017 2.020 2.050 2.000 2.020 1,701,602 +0.02(+1.00%)
Oct 20, 2017 1.960 2.030 1.950 2.000 1,572,979 +0.08(+4.17%)
Oct 19, 2017 1.900 1.940 1.860 1.920 1,295,206 +0.02(+1.05%)
Oct 18, 2017 1.820 1.925 1.810 1.900 1,968,495 +0.09(+4.97%)
Oct 17, 2017 1.770 1.850 1.710 1.810 3,187,055 +0.06(+3.43%)
Oct 16, 2017 1.800 1.870 1.690 1.750 3,443,846 -0.03(-1.69%)
Oct 13, 2017 1.910 1.960 1.750 1.780 3,940,829 -0.08(-4.30%)
Oct 12, 2017 2.030 2.070 1.840 1.860 5,482,423 -0.16(-7.92%)
Oct 11, 2017 2.140 2.160 2.020 2.020 1,817,954 -0.09(-4.27%)
Oct 10, 2017 2.020 2.170 2.020 2.110 1,737,034 +0.08(+3.94%)
Oct 09, 2017 2.170 2.220 2.020 2.030 2,840,891 -0.16(-7.31%)
Oct 06, 2017 2.220 2.295 2.170 2.190 1,923,706 -0.10(-4.37%)
Oct 05, 2017 2.280 2.315 2.240 2.290 1,490,365 +0.06(+2.69%)
Oct 04, 2017 2.390 2.410 2.230 2.230 2,494,147 -0.15(-6.30%)
Oct 03, 2017 2.420 2.445 2.360 2.380 1,896,941 -0.04(-1.65%)
Oct 02, 2017 2.450 2.460 2.380 2.420 2,433,886 -0.03(-1.22%)
Sep 29, 2017 2.450 2.450 2.390 2.450 2,083,639 -0.01(-0.41%)
Sep 28, 2017 2.450 2.500 2.380 2.460 3,118,054 -0.01(-0.40%)
Sep 27, 2017 2.300 2.470 2.270 2.470 5,136,905 +0.17(+7.39%)
Sep 26, 2017 2.530 2.630 2.240 2.300 12,725,233 +0.13(+5.99%)
Sep 25, 2017 2.120 2.250 2.105 2.170 6,079,322 +0.07(+3.33%)
Sep 22, 2017 2.090 2.170 2.050 2.100 3,734,578 -0.01(-0.47%)
Sep 21, 2017 2.070 2.140 2.050 2.110 1,870,378 +0.04(+1.93%)
Sep 20, 2017 2.080 2.160 2.030 2.070 3,765,654 -0.02(-0.96%)
Sep 19, 2017 2.200 2.250 2.090 2.090 2,662,888 -0.13(-5.86%)
Sep 18, 2017 2.230 2.250 2.160 2.220 2,122,544 -0.01(-0.45%)
Sep 15, 2017 2.060 2.230 2.040 2.230 4,786,615 +0.17(+8.25%)
Sep 14, 2017 2.150 2.180 2.050 2.060 1,873,510 -0.09(-4.19%)
Sep 13, 2017 2.120 2.180 2.080 2.150 2,322,582 +0.05(+2.38%)
Sep 12, 2017 2.060 2.160 2.055 2.100 2,497,098 +0.06(+2.94%)
Sep 11, 2017 2.000 2.060 2.000 2.040 1,173,759 +0.06(+3.03%)
Sep 08, 2017 2.060 2.110 1.960 1.980 1,692,808 -0.10(-4.81%)
Sep 07, 2017 2.100 2.170 2.035 2.080 1,628,843 +0.00(+0.00%)
Sep 06, 2017 2.000 2.160 1.980 2.080 3,067,539 +0.10(+5.05%)
Sep 05, 2017 1.990 2.040 1.904 1.980 4,608,004 +0.00(+0.00%)
Sep 01, 2017 2.060 2.090 1.960 1.980 6,685,544 -0.06(-2.94%)
Aug 31, 2017 2.040 2.090 2.010 2.040 869,058 +0.03(+1.49%)
Aug 30, 2017 2.010 2.060 1.980 2.010 1,691,304 +0.00(+0.00%)
Aug 29, 2017 2.070 2.100 1.970 2.010 2,646,131 -0.07(-3.37%)
Aug 28, 2017 2.100 2.165 2.070 2.080 1,606,755 +0.00(+0.00%)
Aug 25, 2017 2.080 2.130 2.055 2.080 1,467,156 +0.02(+0.97%)
Aug 24, 2017 1.980 2.130 1.980 2.060 2,016,084 +0.12(+6.19%)
Aug 23, 2017 1.910 1.970 1.870 1.940 1,189,941 -0.01(-0.51%)
Aug 22, 2017 1.850 1.990 1.830 1.950 1,350,089 +0.12(+6.56%)
Aug 21, 2017 1.920 1.930 1.830 1.830 1,404,671 -0.10(-5.18%)
Aug 18, 2017 1.990 2.020 1.870 1.930 2,921,309 -0.08(-3.98%)
Aug 17, 2017 2.010 2.070 1.960 2.010 1,336,314 -0.01(-0.50%)
Aug 16, 2017 2.050 2.080 1.980 2.020 1,777,735 +0.01(+0.50%)
Aug 15, 2017 2.100 2.110 1.940 2.010 2,287,615 -0.11(-5.19%)
Aug 14, 2017 2.190 2.200 2.080 2.120 1,822,582 -0.07(-3.20%)
Aug 11, 2017 2.180 2.200 2.081 2.190 2,064,460 +0.01(+0.46%)
Aug 10, 2017 2.320 2.320 2.165 2.180 1,656,696 -0.16(-6.84%)
Aug 09, 2017 2.400 2.465 2.320 2.340 1,885,981 -0.09(-3.70%)
Aug 08, 2017 2.430 2.590 2.420 2.430 2,243,432 +0.02(+0.83%)
Aug 07, 2017 2.540 2.590 2.390 2.410 1,639,079 -0.15(-5.68%)
Aug 04, 2017 2.610 2.390 2.555 1,718,785 +0.16(+6.68%)
Aug 03, 2017 2.540 2.600 2.300 2.395 1,944,112 -0.17(-6.45%)
Aug 02, 2017 2.620 2.670 2.465 2.560 3,217,756 -0.05(-1.92%)
Aug 01, 2017 2.370 2.650 2.290 2.610 4,788,902 +0.27(+11.54%)
Jul 31, 2017 2.320 2.370 2.280 2.340 2,157,012 +0.02(+0.86%)
Jul 28, 2017 2.300 2.360 2.260 2.320 1,431,796 -0.01(-0.43%)
Jul 27, 2017 2.210 2.350 2.150 2.330 1,951,489 +0.11(+4.95%)
Jul 26, 2017 2.240 2.315 2.170 2.220 2,480,614 -0.02(-0.89%)
Jul 25, 2017 2.050 2.340 2.050 2.240 2,348,072 +0.20(+9.80%)
Jul 24, 2017 2.170 2.180 2.010 2.040 2,032,643 -0.16(-7.27%)
Jul 21, 2017 2.400 2.400 2.180 2.200 1,721,281 -0.15(-6.38%)
Jul 20, 2017 2.360 2.280 2.350 1,670,923 +0.07(+3.07%)
Jul 19, 2017 2.200 2.359 2.160 2.280 1,220,272 +0.09(+4.11%)
Jul 18, 2017 2.270 2.275 2.150 2.190 1,392,440 -0.07(-3.10%)
Jul 17, 2017 2.220 2.310 2.190 2.260 1,720,071 +0.05(+2.26%)
Jul 14, 2017 2.270 2.310 2.185 2.210 1,248,836 -0.05(-2.21%)
Jul 13, 2017 2.070 2.290 2.060 2.260 2,592,384 +0.20(+9.71%)
Jul 12, 2017 2.060 2.100 1.990 2.060 1,580,458 +0.03(+1.48%)
Jul 11, 2017 2.010 2.060 1.940 2.030 1,557,497 +0.03(+1.50%)
Jul 10, 2017 2.050 2.050 1.900 2.000 2,391,938 -0.04(-1.96%)
Jul 07, 2017 2.050 2.050 1.930 2.040 1,434,727 +0.01(+0.49%)
Jul 06, 2017 2.140 2.140 2.000 2.030 2,076,500 -0.11(-5.14%)
Jul 05, 2017 2.310 2.329 2.080 2.140 1,741,506 -0.15(-6.55%)
Jul 03, 2017 2.190 2.340 2.160 2.290 1,687,958 +0.14(+6.51%)
Jun 30, 2017 2.190 2.230 2.084 2.150 1,730,281 -0.01(-0.46%)
Jun 29, 2017 2.180 2.250 2.105 2.160 1,970,900 +0.00(+0.00%)
Jun 28, 2017 2.170 2.230 2.110 2.160 2,462,330 +0.02(+0.93%)
Jun 27, 2017 1.970 2.230 1.970 2.140 3,955,470 +0.19(+9.74%)
Jun 26, 2017 1.900 1.990 1.892 1.950 2,014,753 +0.05(+2.63%)
Jun 23, 2017 1.950 1.900 6,772,090 +0.06(+3.26%)
Jun 22, 2017 1.840 1.880 1.750 1.840 2,327,604 +0.00(+0.00%)
Jun 21, 2017 1.950 1.960 1.830 1.840 2,197,209 -0.13(-6.60%)
Jun 20, 2017 2.050 2.050 1.870 1.970 2,927,039 -0.09(-4.37%)
Jun 19, 2017 2.200 2.200 1.990 2.060 4,693,027 -0.12(-5.50%)
Jun 16, 2017 2.200 2.250 2.100 2.180 8,552,645 -0.08(-3.54%)
Jun 15, 2017 2.270 2.320 2.200 2.260 2,652,742 -0.02(-0.88%)
Jun 14, 2017 2.370 2.415 2.185 2.280 5,079,205 -0.09(-3.80%)
Jun 13, 2017 2.380 2.580 2.340 2.370 5,774,622 -0.02(-0.84%)
Jun 12, 2017 2.220 2.450 2.191 2.390 7,937,760 +0.19(+8.64%)
Jun 09, 2017 1.870 2.260 1.820 2.200 8,205,737 +0.39(+21.21%)
Jun 08, 2017 1.870 1.930 1.810 1.815 2,528,906 -0.04(-1.89%)
Jun 07, 2017 1.760 1.895 1.720 1.850 2,281,623 +0.08(+4.52%)
Jun 06, 2017 1.840 1.890 1.720 1.770 2,596,517 -0.08(-4.32%)
Jun 05, 2017 1.850 1.900 1.760 1.850 2,139,032 +0.02(+1.09%)
Jun 02, 2017 1.980 2.000 1.830 1.830 3,177,999 -0.14(-7.11%)
Jun 01, 2017 1.790 1.990 1.740 1.970 4,195,551 +0.20(+11.30%)
May 31, 2017 1.750 1.790 1.670 1.770 3,043,914 +0.02(+1.14%)
May 30, 2017 1.750 1.780 1.690 1.750 2,240,699 +0.02(+1.16%)
May 26, 2017 1.740 1.795 1.680 1.730 3,383,546 +0.01(+0.58%)
May 25, 2017 1.880 1.900 1.710 1.720 3,827,286 -0.15(-8.02%)
May 24, 2017 1.920 1.950 1.860 1.870 3,297,015 -0.05(-2.60%)
May 23, 2017 2.010 2.020 1.900 1.920 3,617,655 -0.09(-4.48%)
May 22, 2017 2.030 2.120 2.000 2.010 7,800,711 -0.05(-2.43%)
May 19, 2017 2.080 2.120 2.040 2.060 6,600,227 +0.00(+0.00%)
May 18, 2017 1.800 2.090 1.650 2.060 31,517,836 -0.76(-26.95%)
May 17, 2017 2.830 2.900 2.770 2.820 3,567,680 -0.05(-1.74%)
May 16, 2017 2.980 3.000 2.830 2.870 4,454,430 -0.13(-4.33%)
May 15, 2017 2.990 3.100 2.920 3.000 3,091,002 +0.01(+0.33%)
May 12, 2017 3.560 3.562 2.940 2.990 8,500,531 -0.56(-15.89%)
May 11, 2017 3.870 3.870 3.510 3.555 3,068,490 -0.35(-9.08%)
May 10, 2017 3.690 3.975 3.690 3.910 2,341,830 +0.20(+5.39%)
May 09, 2017 3.650 3.740 3.640 3.710 2,575,145 +0.08(+2.20%)
May 08, 2017 3.810 3.835 3.610 3.630 2,822,386 -0.16(-4.22%)
May 05, 2017 3.680 3.790 3.620 3.790 2,881,963 +0.14(+3.84%)
May 04, 2017 3.780 3.790 3.620 3.650 2,388,352 -0.11(-2.93%)
May 03, 2017 3.810 3.925 3.750 3.760 2,111,439 -0.06(-1.57%)
May 02, 2017 3.860 3.890 3.785 3.820 2,565,500 -0.01(-0.26%)
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.