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 (%)
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%)
May 01, 2017 3.910 3.930 3.750 3.830 1,873,496 -0.08(-2.05%)
Apr 28, 2017 4.030 4.030 3.850 3.910 1,869,189 -0.12(-2.98%)
Apr 27, 2017 4.040 4.040 3.930 4.030 2,490,070 -0.02(-0.49%)
Apr 26, 2017 3.940 4.110 3.940 4.050 4,879,186 +0.13(+3.32%)
Apr 25, 2017 4.040 4.090 3.910 3.920 1,698,209 -0.07(-1.75%)
Apr 24, 2017 4.070 4.105 3.910 3.990 2,987,313 +0.00(+0.00%)
Apr 21, 2017 4.060 4.070 3.940 3.990 3,261,839 -0.06(-1.48%)
Apr 20, 2017 3.890 4.100 3.880 4.050 5,326,902 +0.22(+5.74%)
Apr 19, 2017 3.870 3.950 3.810 3.830 2,766,452 +0.00(+0.00%)
Apr 18, 2017 3.880 3.950 3.780 3.830 2,610,221 -0.06(-1.54%)
Apr 17, 2017 3.830 3.890 3.740 3.890 1,847,476 +0.07(+1.83%)
Apr 13, 2017 3.980 3.987 3.755 3.820 2,718,062 -0.17(-4.26%)
Apr 12, 2017 4.080 4.130 3.970 3.990 1,823,777 -0.11(-2.68%)
Apr 11, 2017 3.910 4.120 3.860 4.100 3,521,684 +0.20(+5.13%)
Apr 10, 2017 3.860 4.030 3.810 3.900 2,923,364 +0.06(+1.56%)
Apr 07, 2017 3.780 3.890 3.760 3.840 3,329,542 +0.04(+1.05%)
Apr 06, 2017 3.680 3.930 3.680 3.800 3,210,217 +0.16(+4.40%)
Apr 05, 2017 3.870 3.910 3.590 3.640 3,933,851 -0.19(-4.96%)
Apr 04, 2017 3.980 4.010 3.780 3.830 3,886,331 -0.19(-4.73%)
Apr 03, 2017 4.430 4.500 4.000 4.020 2,517,045 -0.24(-5.63%)
Mar 31, 2017 4.270 4.360 4.240 4.260 3,321,136 -0.05(-1.16%)
Mar 30, 2017 4.160 4.390 4.150 4.310 3,046,585 +0.10(+2.38%)
Mar 29, 2017 3.940 4.290 3.940 4.210 3,119,762 +0.26(+6.58%)
Mar 28, 2017 3.800 4.000 3.800 3.950 2,990,037 +0.10(+2.60%)
Mar 27, 2017 3.750 3.920 3.700 3.850 5,570,379 +0.05(+1.32%)
Mar 24, 2017 3.840 3.920 3.760 3.800 2,406,302 -0.03(-0.78%)
Mar 23, 2017 3.670 3.950 3.670 3.830 4,011,352 +0.18(+4.93%)
Mar 22, 2017 3.690 3.790 3.530 3.650 5,928,879 -0.20(-5.19%)
Mar 21, 2017 4.020 4.030 3.760 3.850 6,598,971 -0.14(-3.51%)
Mar 20, 2017 4.170 4.180 3.940 3.990 2,953,896 -0.18(-4.32%)
Mar 17, 2017 4.180 4.250 4.090 4.170 5,464,393 +0.00(+0.00%)
Mar 16, 2017 4.080 4.170 4.040 4.170 3,470,302 +0.09(+2.21%)
Mar 15, 2017 4.110 4.270 4.010 4.080 3,141,338 -0.01(-0.24%)
Mar 14, 2017 4.070 4.130 3.990 4.090 3,821,491 +0.02(+0.49%)
Mar 13, 2017 4.170 4.260 4.040 4.070 3,520,670 -0.14(-3.33%)
Mar 10, 2017 4.270 4.310 4.120 4.210 3,949,230 -0.04(-0.94%)
Mar 09, 2017 4.550 4.550 4.210 4.250 6,520,452 -0.31(-6.80%)
Mar 08, 2017 4.550 4.595 4.440 4.560 4,567,435 +0.01(+0.22%)
Mar 07, 2017 4.420 4.770 4.390 4.550 6,712,302 +0.05(+1.11%)
Mar 06, 2017 4.400 4.560 4.270 4.500 6,326,836 +0.06(+1.35%)
Mar 03, 2017 4.640 4.675 4.380 4.440 2,806,691 -0.20(-4.31%)
Mar 02, 2017 4.500 4.770 4.400 4.640 4,132,599 +0.19(+4.27%)
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.