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 29, 2011 32.25 32.73 31.86 32.32 376,756 -0.06(-0.19%)
Jul 28, 2011 32.70 32.91 32.29 32.38 452,417 -0.13(-0.40%)
Jul 27, 2011 33.26 33.54 32.28 32.51 639,120 -0.96(-2.87%)
Jul 26, 2011 33.70 33.99 33.16 33.47 358,092 -0.04(-0.12%)
Jul 25, 2011 33.93 34.16 33.50 33.51 339,723 -0.65(-1.90%)
Jul 22, 2011 34.51 34.54 33.80 34.16 375,848 +0.05(+0.15%)
Jul 21, 2011 33.72 34.51 33.72 34.11 378,235 +0.44(+1.31%)
Jul 20, 2011 33.98 33.98 33.27 33.67 230,832 -0.23(-0.68%)
Jul 19, 2011 33.58 34.09 33.25 33.90 453,752 +0.65(+1.95%)
Jul 18, 2011 33.31 33.45 32.84 33.25 377,676 -0.15(-0.45%)
Jul 15, 2011 33.65 34.04 33.15 33.40 503,142 -0.19(-0.57%)
Jul 14, 2011 34.02 34.47 33.34 33.59 569,767 -0.50(-1.47%)
Jul 13, 2011 34.68 34.95 34.00 34.09 537,251 -0.34(-0.99%)
Jul 12, 2011 34.25 34.75 34.12 34.43 641,317 +0.24(+0.70%)
Jul 11, 2011 34.69 35.25 34.02 34.19 510,204 -0.79(-2.26%)
Jul 08, 2011 34.55 35.18 34.46 34.98 414,442 -0.13(-0.37%)
Jul 07, 2011 34.80 35.24 34.54 35.11 810,056 +0.60(+1.74%)
Jul 06, 2011 34.34 34.52 33.92 34.51 551,608 -0.06(-0.17%)
Jul 05, 2011 34.42 34.72 34.10 34.57 367,011 +0.10(+0.29%)
Jul 01, 2011 34.21 34.66 34.00 34.47 626,919 +0.42(+1.23%)
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%)
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.