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 (%)
Aug 30, 2013 16.50 16.51 16.27 16.32 0 -0.15(-0.91%)
Aug 29, 2013 16.44 16.60 16.39 16.47 0 +0.01(+0.06%)
Aug 28, 2013 16.24 16.60 16.22 16.46 770,434 +0.20(+1.20%)
Aug 27, 2013 16.35 16.41 16.23 16.27 987,393 -0.22(-1.36%)
Aug 26, 2013 16.44 16.72 16.40 16.49 1,096,650 +0.04(+0.24%)
Aug 23, 2013 16.73 16.75 16.25 16.45 0 -0.27(-1.61%)
Aug 22, 2013 17.15 17.15 16.53 16.72 0 -0.44(-2.56%)
Aug 21, 2013 17.41 17.41 17.07 17.16 0 -0.31(-1.77%)
Aug 20, 2013 17.13 17.51 17.10 17.47 1,253,885 +0.45(+2.64%)
Aug 19, 2013 17.08 17.20 16.99 17.02 1,096,363 -0.11(-0.64%)
Aug 16, 2013 17.17 17.26 17.07 17.13 0 -0.11(-0.64%)
Aug 15, 2013 17.27 17.32 17.05 17.24 973,253 -0.17(-0.98%)
Aug 14, 2013 17.52 17.52 17.28 17.41 754,556 -0.09(-0.51%)
Aug 13, 2013 17.60 17.68 17.33 17.50 1,082,523 -0.07(-0.40%)
Aug 12, 2013 17.35 17.64 17.35 17.57 817,409 +0.02(+0.11%)
Aug 09, 2013 17.54 17.63 17.44 17.55 885,459 +0.00(+0.00%)
Aug 08, 2013 17.57 17.62 17.43 17.55 1,491,160 +0.01(+0.06%)
Aug 07, 2013 17.80 17.90 17.45 17.54 1,288,638 -0.37(-2.07%)
Aug 06, 2013 18.48 18.61 17.66 17.91 2,231,017 -0.71(-3.81%)
Aug 05, 2013 18.64 18.70 18.48 18.62 1,003,448 -0.07(-0.37%)
Aug 02, 2013 18.89 18.90 18.55 18.69 1,135,615 -0.20(-1.06%)
Aug 01, 2013 19.10 19.33 18.62 18.89 1,950,660 -0.20(-1.05%)
Jul 31, 2013 19.10 19.20 18.90 19.09 0 +0.05(+0.26%)
Jul 30, 2013 18.91 19.06 18.78 19.04 0 +0.21(+1.12%)
Jul 29, 2013 18.56 18.88 18.55 18.83 0 +0.23(+1.24%)
Jul 26, 2013 18.67 18.84 18.48 18.60 0 -0.15(-0.80%)
Jul 25, 2013 18.67 18.86 18.67 18.75 0 +0.01(+0.05%)
Jul 24, 2013 19.05 19.09 18.66 18.74 0 -0.26(-1.37%)
Jul 23, 2013 18.79 19.01 18.66 19.00 0 +0.27(+1.44%)
Jul 22, 2013 18.72 18.77 18.49 18.73 0 +0.10(+0.54%)
Jul 19, 2013 18.80 18.94 18.63 18.63 0 -0.18(-0.96%)
Jul 18, 2013 18.44 18.86 18.44 18.81 0 +0.36(+1.95%)
Jul 17, 2013 18.49 18.59 18.33 18.45 819,660 -0.07(-0.38%)
Jul 16, 2013 18.54 18.58 18.36 18.52 683,292 -0.04(-0.22%)
Jul 15, 2013 18.48 18.61 18.41 18.56 0 +0.10(+0.54%)
Jul 12, 2013 18.58 18.68 18.35 18.46 0 -0.13(-0.70%)
Jul 11, 2013 18.09 18.72 18.09 18.59 0 +0.18(+0.98%)
Jul 10, 2013 18.50 18.70 18.34 18.41 0 -0.15(-0.81%)
Jul 09, 2013 18.51 18.76 18.42 18.56 0 +0.08(+0.43%)
Jul 08, 2013 18.19 18.52 18.12 18.48 0 +0.38(+2.10%)
Jul 05, 2013 18.10 18.14 17.75 18.10 0 +0.11(+0.61%)
Jul 03, 2013 17.87 18.00 17.66 17.99 0 +0.01(+0.06%)
Jul 02, 2013 17.80 18.00 17.80 17.98 0 +0.22(+1.24%)
Jul 01, 2013 17.48 17.99 17.48 17.76 0 +0.31(+1.78%)
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%)
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.