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 (%)
Jun 28, 2013 17.34 17.64 17.28 17.45 3,259,944 +0.44(+2.59%)
Jun 26, 2013 17.27 17.35 16.99 17.01 1,451,461 -0.19(-1.10%)
Jun 25, 2013 17.17 17.30 17.03 17.20 0 +0.12(+0.70%)
Jun 24, 2013 17.33 17.36 17.05 17.08 0 -0.36(-2.06%)
Jun 21, 2013 17.59 17.84 17.32 17.44 1,846,999 -0.14(-0.80%)
Jun 20, 2013 17.64 17.64 17.35 17.58 0 -0.04(-0.23%)
Jun 19, 2013 17.65 17.79 17.55 17.62 0 -0.07(-0.40%)
Jun 18, 2013 17.66 17.78 17.57 17.69 0 +0.01(+0.06%)
Jun 17, 2013 17.78 17.80 17.55 17.68 0 -0.02(-0.11%)
Jun 14, 2013 17.90 17.97 17.67 17.70 0 -0.25(-1.39%)
Jun 13, 2013 17.79 18.00 17.68 17.95 1,759,072 +0.15(+0.84%)
Jun 12, 2013 17.99 18.01 17.75 17.80 1,403,474 -0.10(-0.56%)
Jun 11, 2013 17.78 18.00 17.70 17.90 1,268,179 -0.10(-0.56%)
Jun 10, 2013 18.20 18.20 17.87 18.00 0 -0.02(-0.11%)
Jun 07, 2013 18.20 18.22 17.79 18.02 0 -0.11(-0.61%)
Jun 06, 2013 18.05 18.30 17.67 18.13 5,224,333 -1.73(-8.71%)
Jun 05, 2013 19.99 20.17 19.60 19.86 1,393,294 -0.23(-1.14%)
Jun 04, 2013 19.88 20.17 19.80 20.09 0 +0.16(+0.80%)
Jun 03, 2013 20.18 20.31 19.84 19.93 1,222,651 -0.40(-1.97%)
May 31, 2013 19.62 20.49 19.57 20.33 1,801,796 +0.63(+3.20%)
May 30, 2013 19.55 19.88 19.55 19.70 0 +0.20(+1.03%)
May 29, 2013 19.86 19.99 19.35 19.50 1,149,319 -0.54(-2.69%)
May 28, 2013 20.00 20.29 19.91 20.04 909,219 +0.16(+0.80%)
May 24, 2013 20.05 20.07 19.79 19.88 0 -0.39(-1.92%)
May 23, 2013 19.93 20.33 19.80 20.27 0 +0.20(+1.00%)
May 22, 2013 20.24 20.58 19.96 20.07 0 -0.14(-0.69%)
May 21, 2013 20.09 20.30 20.04 20.21 0 +0.11(+0.55%)
May 20, 2013 20.03 20.42 20.00 20.10 0 +0.00(+0.00%)
May 17, 2013 19.90 20.20 19.73 20.10 0 +0.22(+1.11%)
May 16, 2013 19.87 20.10 19.76 19.88 1,392,502 -0.10(-0.50%)
May 15, 2013 19.73 20.00 19.70 19.98 0 +0.58(+2.99%)
May 13, 2013 19.50 19.54 19.16 19.40 0 -0.10(-0.51%)
May 10, 2013 18.99 19.57 18.99 19.50 0 +0.48(+2.52%)
May 09, 2013 18.77 19.16 18.76 19.02 0 +0.21(+1.12%)
May 08, 2013 19.03 19.09 18.67 18.81 0 -0.23(-1.21%)
May 07, 2013 18.75 19.13 18.68 19.04 0 +0.30(+1.60%)
May 06, 2013 18.62 18.92 18.56 18.74 0 +0.05(+0.27%)
May 03, 2013 18.41 18.94 18.38 18.69 0 +0.31(+1.69%)
May 02, 2013 18.17 18.40 18.17 18.38 0 +0.21(+1.16%)
May 01, 2013 18.43 18.43 18.10 18.17 0 -0.33(-1.78%)
Apr 30, 2013 18.35 18.53 18.18 18.50 1,011,793 +0.18(+0.98%)
Apr 29, 2013 18.52 18.59 18.24 18.32 1,192,412 -0.12(-0.65%)
Apr 26, 2013 18.72 18.72 18.35 18.44 560,349 -0.27(-1.44%)
Apr 25, 2013 18.10 18.79 18.06 18.71 1,005,886 +0.72(+4.00%)
Apr 24, 2013 17.80 18.01 17.69 17.99 0 +0.23(+1.30%)
Apr 23, 2013 17.72 17.88 17.48 17.76 1,011,349 +0.11(+0.62%)
Apr 22, 2013 17.79 17.80 17.29 17.65 1,003,789 -0.09(-0.51%)
Apr 19, 2013 17.75 17.91 17.70 17.74 928,114 +0.06(+0.34%)
Apr 18, 2013 17.89 17.93 17.58 17.68 865,637 -0.20(-1.12%)
Apr 17, 2013 18.14 18.19 17.71 17.88 951,752 -0.39(-2.13%)
Apr 16, 2013 18.36 18.44 18.14 18.27 1,146,984 +0.03(+0.16%)
Apr 15, 2013 18.89 18.96 18.17 18.24 1,329,563 -0.73(-3.85%)
Apr 12, 2013 18.88 19.23 18.86 18.97 1,500,879 +0.06(+0.32%)
Apr 11, 2013 18.56 19.18 18.56 18.91 1,964,663 +0.37(+2.00%)
Apr 10, 2013 18.06 18.60 18.04 18.54 1,270,498 +0.49(+2.71%)
Apr 09, 2013 18.30 18.31 17.93 18.05 792,379 -0.18(-0.99%)
Apr 08, 2013 18.33 18.47 18.14 18.23 772,828 -0.15(-0.82%)
Apr 05, 2013 17.96 18.45 17.90 18.38 1,338,803 +0.15(+0.82%)
Apr 04, 2013 17.75 18.39 17.60 18.23 1,846,466 +0.52(+2.94%)
Apr 03, 2013 18.12 18.19 17.61 17.71 1,973,805 -0.43(-2.37%)
Apr 02, 2013 18.13 18.34 18.02 18.14 1,278,113 +0.08(+0.44%)
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.