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 (%)
Feb 28, 2013 16.68 16.90 16.62 16.79 1,349,190 +0.11(+0.66%)
Feb 27, 2013 16.57 16.83 16.57 16.68 2,037,751 +0.06(+0.36%)
Feb 26, 2013 16.47 16.72 16.40 16.62 2,067,393 -0.49(-2.86%)
Feb 22, 2013 17.13 17.25 16.89 17.11 1,972,047 -0.01(-0.06%)
Feb 21, 2013 17.49 17.53 16.96 17.12 2,825,892 -0.43(-2.45%)
Feb 20, 2013 17.73 17.91 17.52 17.55 2,629,525 -0.14(-0.79%)
Feb 19, 2013 17.29 17.82 17.16 17.69 2,310,940 +0.46(+2.64%)
Feb 15, 2013 17.06 17.55 16.96 17.23 2,387,097 +0.14(+0.85%)
Feb 14, 2013 16.97 17.16 16.92 17.09 1,670,057 +0.12(+0.71%)
Feb 13, 2013 17.17 17.17 16.92 16.97 1,719,465 -0.18(-1.05%)
Feb 12, 2013 17.18 17.47 17.11 17.15 1,464,151 +0.03(+0.18%)
Feb 11, 2013 17.28 17.36 17.07 17.12 1,728,033 -0.21(-1.21%)
Feb 08, 2013 17.18 17.44 17.16 17.33 1,110,962 +0.14(+0.81%)
Feb 07, 2013 17.03 17.20 16.86 17.19 1,598,192 +0.12(+0.70%)
Feb 06, 2013 17.13 17.20 16.98 17.07 2,450,248 +0.16(+0.95%)
Feb 04, 2013 16.91 17.01 16.79 16.91 1,751,508 -0.10(-0.59%)
Feb 01, 2013 16.99 17.08 16.90 17.01 1,498,167 +0.06(+0.35%)
Jan 31, 2013 16.66 16.98 16.66 16.95 1,377,535 +0.23(+1.38%)
Jan 30, 2013 16.91 16.93 16.69 16.72 1,232,360 -0.12(-0.71%)
Jan 29, 2013 16.75 17.02 16.73 16.84 1,324,774 +0.02(+0.12%)
Jan 28, 2013 16.94 17.01 16.78 16.82 1,219,935 -0.06(-0.36%)
Jan 25, 2013 16.70 17.04 16.66 16.88 1,415,351 +0.26(+1.56%)
Jan 24, 2013 16.58 16.93 16.55 16.62 1,231,595 -0.03(-0.18%)
Jan 23, 2013 16.57 16.71 16.38 16.65 1,237,648 +0.08(+0.48%)
Jan 22, 2013 16.72 16.73 16.44 16.57 1,790,786 -0.22(-1.31%)
Jan 18, 2013 16.80 16.85 16.43 16.79 1,677,686 +0.03(+0.18%)
Jan 17, 2013 16.75 16.92 16.69 16.76 1,674,800 +0.09(+0.54%)
Jan 16, 2013 16.71 16.73 16.44 16.67 1,351,472 +0.00(+0.00%)
Jan 15, 2013 16.38 16.72 16.29 16.67 2,384,572 +0.25(+1.52%)
Jan 14, 2013 16.75 16.90 16.28 16.42 2,361,617 -0.08(-0.48%)
Jan 11, 2013 16.81 17.26 16.48 16.50 3,137,645 -0.36(-2.14%)
Jan 10, 2013 16.26 17.03 15.95 16.86 8,905,429 -1.26(-6.95%)
Jan 09, 2013 18.32 18.49 18.09 18.12 1,220,296 -0.19(-1.04%)
Jan 08, 2013 18.03 18.39 17.97 18.31 1,603,360 +0.20(+1.10%)
Jan 07, 2013 18.11 18.21 17.92 18.11 1,051,279 +0.00(+0.00%)
Jan 04, 2013 18.12 18.47 18.01 18.11 1,164,579 +0.08(+0.44%)
Jan 03, 2013 17.67 18.22 17.67 18.03 2,108,668 +0.38(+2.12%)
Jan 02, 2013 17.90 18.46 17.64 17.66 3,251,275 -0.80(-4.36%)
Dec 31, 2012 18.09 18.51 17.99 18.46 1,217,658 +0.31(+1.71%)
Dec 28, 2012 18.10 18.38 18.01 18.15 797,221 -0.07(-0.38%)
Dec 27, 2012 18.16 18.28 17.81 18.22 1,582,058 +0.07(+0.39%)
Dec 26, 2012 18.74 18.81 18.10 18.15 1,041,367 -0.59(-3.15%)
Dec 24, 2012 18.85 18.96 18.62 18.74 513,412 -0.16(-0.85%)
Dec 21, 2012 18.68 19.11 18.68 18.90 3,380,891 -0.03(-0.16%)
Dec 20, 2012 19.07 19.07 18.80 18.93 1,182,848 -0.11(-0.58%)
Dec 19, 2012 19.15 19.35 18.96 19.04 1,212,176 -0.08(-0.42%)
Dec 18, 2012 18.80 19.19 18.80 19.12 1,775,833 +0.17(+0.90%)
Dec 17, 2012 18.44 18.96 18.43 18.95 1,574,604 +0.52(+2.82%)
Dec 14, 2012 18.39 18.44 18.27 18.43 1,100,120 -0.03(-0.16%)
Dec 13, 2012 18.42 18.59 18.25 18.46 1,648,337 +0.02(+0.11%)
Dec 12, 2012 18.69 18.76 18.16 18.44 2,327,190 -0.25(-1.34%)
Dec 11, 2012 18.64 18.80 18.46 18.69 1,484,612 +0.08(+0.43%)
Dec 10, 2012 18.91 19.01 18.47 18.61 1,518,658 -0.35(-1.85%)
Dec 07, 2012 18.92 19.07 18.80 18.96 1,822,807 +0.03(+0.15%)
Dec 06, 2012 19.08 19.51 18.76 18.93 4,273,788 -0.86(-4.34%)
Dec 05, 2012 19.72 19.85 19.27 19.79 1,763,875 +0.18(+0.92%)
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.