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 (%)
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.