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 (%)
Oct 31, 2016 4.930 4.945 4.840 4.890 6,176,891 +0.01(+0.20%)
Oct 28, 2016 4.890 5.010 4.870 4.880 3,736,001 +0.00(+0.00%)
Oct 27, 2016 5.030 5.070 4.850 4.880 6,277,747 -0.13(-2.59%)
Oct 26, 2016 5.010 5.160 4.945 5.010 2,775,395 -0.04(-0.79%)
Oct 25, 2016 5.090 5.190 4.980 5.050 2,237,001 -0.07(-1.37%)
Oct 24, 2016 4.940 5.140 4.900 5.120 3,762,904 +0.23(+4.70%)
Oct 21, 2016 4.730 4.900 4.680 4.890 3,045,306 +0.14(+2.95%)
Oct 20, 2016 4.870 4.900 4.690 4.750 5,873,055 -0.10(-2.06%)
Oct 19, 2016 5.020 5.050 4.840 4.850 5,346,460 -0.15(-3.00%)
Oct 18, 2016 5.170 5.180 4.990 5.000 2,819,105 -0.09(-1.77%)
Oct 17, 2016 5.240 5.290 5.090 5.090 3,019,008 -0.13(-2.49%)
Oct 14, 2016 5.270 5.325 5.170 5.220 2,792,394 +0.01(+0.19%)
Oct 13, 2016 5.400 5.490 5.150 5.210 4,680,924 -0.24(-4.40%)
Oct 12, 2016 5.470 5.610 5.380 5.450 4,266,493 +0.01(+0.18%)
Oct 11, 2016 5.660 5.705 5.420 5.440 2,740,739 -0.18(-3.20%)
Oct 10, 2016 5.790 5.920 5.620 5.620 3,776,740 -0.09(-1.58%)
Oct 07, 2016 5.760 5.950 5.660 5.710 3,966,969 -0.02(-0.35%)
Oct 06, 2016 5.880 5.900 5.610 5.730 4,809,981 -0.14(-2.39%)
Oct 05, 2016 5.600 6.030 5.600 5.870 6,143,221 +0.27(+4.82%)
Oct 04, 2016 5.630 5.780 5.560 5.600 3,300,256 -0.02(-0.36%)
Oct 03, 2016 5.590 5.740 5.580 5.620 2,169,787 +0.03(+0.54%)
Sep 30, 2016 5.500 5.640 5.351 5.590 2,913,116 +0.12(+2.19%)
Sep 29, 2016 5.520 5.680 5.460 5.470 2,519,459 -0.03(-0.55%)
Sep 28, 2016 5.600 5.680 5.435 5.500 3,486,068 -0.11(-1.96%)
Sep 27, 2016 5.890 5.890 5.594 5.610 3,409,495 -0.13(-2.26%)
Sep 26, 2016 5.860 5.890 5.720 5.740 2,450,375 -0.14(-2.38%)
Sep 23, 2016 5.910 6.070 5.850 5.880 3,890,954 -0.03(-0.51%)
Sep 22, 2016 5.650 5.920 5.555 5.910 5,624,820 +0.34(+6.10%)
Sep 21, 2016 5.720 5.790 5.330 5.570 13,080,140 -0.12(-2.11%)
Sep 20, 2016 6.070 6.150 5.660 5.690 28,156,508 -2.43(-29.93%)
Sep 19, 2016 8.050 8.190 7.910 8.120 4,185,600 +0.15(+1.88%)
Sep 16, 2016 7.820 8.335 7.800 7.970 3,557,416 +0.15(+1.92%)
Sep 15, 2016 7.640 7.930 7.610 7.820 1,548,817 +0.16(+2.09%)
Sep 14, 2016 7.780 7.860 7.510 7.660 1,643,417 -0.10(-1.29%)
Sep 13, 2016 7.700 8.010 7.590 7.760 2,373,812 -0.02(-0.26%)
Sep 12, 2016 7.420 7.800 7.420 7.780 2,106,493 +0.20(+2.64%)
Sep 09, 2016 7.860 7.890 7.570 7.580 1,338,048 -0.34(-4.29%)
Sep 08, 2016 7.790 8.000 7.720 7.920 1,921,911 +0.11(+1.41%)
Sep 07, 2016 7.650 7.810 7.530 7.810 2,449,703 +0.18(+2.36%)
Sep 06, 2016 7.810 7.860 7.510 7.630 2,646,292 -0.16(-2.05%)
Sep 02, 2016 7.850 7.790 7.790 7.790 2,194,800 -0.01(-0.13%)
Sep 01, 2016 8.170 8.170 7.750 7.800 2,726,497 -0.34(-4.18%)
Aug 31, 2016 8.010 8.360 8.005 8.140 3,694,407 +0.23(+2.91%)
Aug 30, 2016 8.570 8.670 7.870 7.910 3,748,040 -0.76(-8.77%)
Aug 29, 2016 8.700 8.750 8.530 8.670 1,728,683 +0.01(+0.12%)
Aug 26, 2016 8.810 8.885 8.570 8.660 2,775,757 -0.11(-1.25%)
Aug 25, 2016 8.750 8.940 8.690 8.770 1,981,794 +0.00(+0.00%)
Aug 24, 2016 8.960 9.045 8.680 8.770 2,139,655 -0.25(-2.77%)
Aug 23, 2016 8.980 9.115 8.890 9.020 3,068,396 +0.08(+0.95%)
Aug 22, 2016 8.910 9.000 8.765 8.935 1,497,493 -0.01(-0.17%)
Aug 19, 2016 8.760 8.990 8.720 8.950 2,280,893 +0.18(+2.05%)
Aug 18, 2016 8.460 8.880 8.460 8.770 1,485,982 +0.18(+2.10%)
Aug 17, 2016 8.440 8.690 8.410 8.590 3,474,387 +0.08(+0.94%)
Aug 16, 2016 8.230 8.770 8.190 8.510 4,659,294 +0.20(+2.41%)
Aug 15, 2016 7.830 8.310 7.790 8.310 2,631,201 +0.54(+6.95%)
Aug 12, 2016 7.570 7.780 7.510 7.770 1,481,501 +0.20(+2.64%)
Aug 11, 2016 7.360 7.740 7.310 7.570 2,203,779 +0.36(+4.99%)
Aug 10, 2016 7.290 7.440 7.180 7.210 1,925,238 -0.05(-0.69%)
Aug 09, 2016 7.580 7.630 7.190 7.260 1,884,239 -0.36(-4.72%)
Aug 08, 2016 7.640 7.860 7.580 7.620 1,907,712 -0.05(-0.65%)
Aug 05, 2016 7.380 7.760 7.350 7.670 2,360,191 +0.37(+5.07%)
Aug 04, 2016 7.330 7.560 7.300 7.300 1,601,307 -0.03(-0.41%)
Aug 03, 2016 7.390 7.400 7.010 7.330 3,617,715 -0.21(-2.79%)
Aug 02, 2016 7.940 8.160 7.450 7.540 3,560,031 -0.44(-5.51%)
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.