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, 2012 19.49 19.49 18.77 18.93 3,257,719 -0.59(-3.02%)
May 30, 2012 18.77 19.68 18.77 19.52 2,892,128 +0.60(+3.17%)
May 29, 2012 19.11 19.11 18.65 18.92 2,425,427 +0.02(+0.11%)
May 25, 2012 19.01 19.13 18.78 18.90 2,476,306 -0.02(-0.11%)
May 24, 2012 19.35 19.50 18.74 18.92 1,805,062 -0.47(-2.42%)
May 23, 2012 19.06 19.46 19.00 19.39 877,496 +0.12(+0.62%)
May 22, 2012 19.21 19.44 19.11 19.27 1,363,543 +0.00(+0.00%)
May 21, 2012 19.25 19.54 19.01 19.27 1,157,292 +0.00(+0.00%)
May 18, 2012 18.91 19.61 18.91 19.27 1,586,757 +0.35(+1.85%)
May 17, 2012 19.55 19.83 18.91 18.92 1,732,499 -0.55(-2.82%)
May 16, 2012 19.63 19.93 19.43 19.47 1,372,699 -0.11(-0.56%)
May 15, 2012 20.15 20.51 19.54 19.58 2,015,524 -0.53(-2.64%)
May 14, 2012 20.31 20.62 20.11 20.11 1,269,418 -0.39(-1.90%)
May 11, 2012 20.51 20.86 20.43 20.50 1,065,017 -0.18(-0.87%)
May 10, 2012 20.84 20.99 20.37 20.68 1,156,741 +0.07(+0.34%)
May 09, 2012 20.49 21.14 20.28 20.61 1,553,912 -0.17(-0.82%)
May 08, 2012 21.34 21.34 20.44 20.78 2,115,157 -0.74(-3.44%)
May 07, 2012 21.81 21.94 21.28 21.52 2,765,049 -0.47(-2.14%)
May 04, 2012 21.06 22.07 21.06 21.99 3,729,648 +0.51(+2.37%)
May 03, 2012 21.25 21.99 21.06 21.48 4,345,113 +0.42(+1.99%)
May 02, 2012 21.21 21.68 20.56 21.06 9,965,278 +1.98(+10.41%)
May 01, 2012 20.51 21.12 18.99 19.07 3,920,045 -1.41(-6.86%)
Apr 30, 2012 20.69 20.87 20.27 20.48 932,348 -0.26(-1.25%)
Apr 27, 2012 20.68 20.92 20.39 20.74 1,093,701 +0.13(+0.63%)
Apr 26, 2012 20.84 20.84 20.25 20.61 1,053,817 +0.14(+0.68%)
Apr 25, 2012 20.33 20.56 20.23 20.47 1,261,500 +0.32(+1.59%)
Apr 24, 2012 20.52 20.63 19.78 20.15 2,079,134 -0.29(-1.42%)
Apr 23, 2012 20.80 20.80 20.35 20.44 1,769,438 -0.61(-2.90%)
Apr 20, 2012 21.26 21.37 21.00 21.05 1,880,875 +0.05(+0.24%)
Apr 19, 2012 21.24 21.45 20.80 21.00 1,408,071 -0.34(-1.59%)
Apr 18, 2012 21.22 21.43 21.17 21.34 951,734 -0.01(-0.05%)
Apr 17, 2012 21.20 21.57 21.17 21.35 1,003,739 +0.21(+0.99%)
Apr 16, 2012 21.19 21.32 20.82 21.14 1,064,937 +0.12(+0.59%)
Apr 13, 2012 21.24 21.45 20.97 21.02 1,151,616 -0.25(-1.15%)
Apr 12, 2012 21.22 21.41 21.04 21.26 1,109,384 +0.01(+0.05%)
Apr 11, 2012 21.17 21.41 21.04 21.25 1,145,465 +0.36(+1.72%)
Apr 10, 2012 21.81 21.86 20.84 20.89 1,824,872 -0.89(-4.09%)
Apr 09, 2012 21.73 21.85 21.38 21.78 1,213,451 -0.29(-1.31%)
Apr 05, 2012 21.89 22.33 21.89 22.07 1,436,131 +0.16(+0.73%)
Apr 04, 2012 22.01 22.22 21.69 21.91 1,125,622 -22.67(-50.85%)
Apr 03, 2012 44.61 45.05 44.16 44.58 3,881,800 +0.10(+0.22%)
Apr 02, 2012 44.37 44.89 44.25 44.48 731,924 +0.16(+0.36%)
Mar 30, 2012 44.63 44.74 43.96 44.32 573,446 +0.04(+0.09%)
Mar 29, 2012 44.07 44.65 44.01 44.28 761,417 -0.03(-0.07%)
Mar 28, 2012 45.07 45.08 43.85 44.31 672,596 -0.75(-1.66%)
Mar 27, 2012 44.99 45.24 44.80 45.06 799,159 -0.01(-0.02%)
Mar 26, 2012 44.59 45.09 44.38 45.07 861,487 +1.05(+2.40%)
Mar 23, 2012 44.17 44.17 43.28 44.02 782,467 -0.03(-0.08%)
Mar 22, 2012 43.82 44.57 43.64 44.05 1,217,043 -0.42(-0.94%)
Mar 21, 2012 44.60 44.75 43.61 44.47 1,242,966 +0.03(+0.07%)
Mar 20, 2012 43.77 44.81 43.60 44.44 1,110,984 +0.45(+1.02%)
Mar 19, 2012 43.55 44.28 43.22 43.99 859,756 +0.55(+1.27%)
Mar 16, 2012 43.80 43.82 43.30 43.44 1,051,044 -0.41(-0.94%)
Mar 15, 2012 43.94 44.34 43.40 43.85 822,779 +0.04(+0.09%)
Mar 14, 2012 44.04 44.26 43.23 43.81 912,599 -0.18(-0.41%)
Mar 13, 2012 43.25 44.00 42.75 43.99 1,025,445 +1.04(+2.42%)
Mar 12, 2012 42.50 43.11 42.46 42.95 608,137 +0.45(+1.06%)
Mar 09, 2012 42.01 42.63 42.01 42.50 987,638 +0.61(+1.46%)
Mar 08, 2012 41.82 42.00 41.35 41.89 854,471 +0.45(+1.09%)
Mar 07, 2012 41.40 41.56 40.90 41.44 1,090,918 +0.00(+0.00%)
Mar 06, 2012 41.09 41.75 41.00 41.44 1,404,689 +0.08(+0.19%)
Mar 05, 2012 41.12 41.46 40.86 41.36 1,172,496 +0.27(+0.66%)
Mar 02, 2012 42.68 43.00 40.56 41.09 3,317,351 +2.14(+5.49%)
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.