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 (%)
Dec 30, 2016 6.190 6.190 6.190 0 -0.03(-0.48%)
Dec 29, 2016 6.320 6.460 6.120 6.220 1,938,842 -0.06(-0.96%)
Dec 28, 2016 6.390 6.500 6.225 6.280 2,027,724 -0.11(-1.72%)
Dec 27, 2016 6.260 6.490 6.210 6.390 2,051,952 +0.13(+2.08%)
Dec 23, 2016 6.260 6.260 6.260 0 -0.16(-2.49%)
Dec 22, 2016 6.900 6.900 6.360 6.420 4,128,482 -0.48(-6.96%)
Dec 21, 2016 7.070 7.110 6.870 6.900 2,000,878 -0.22(-3.09%)
Dec 20, 2016 7.170 7.350 7.010 7.120 5,879,139 +0.01(+0.14%)
Dec 19, 2016 7.190 7.390 6.995 7.110 2,972,329 +0.01(+0.14%)
Dec 16, 2016 7.330 7.330 6.940 7.100 8,365,448 -0.21(-2.87%)
Dec 15, 2016 7.540 7.560 7.220 7.310 4,069,391 -0.24(-3.18%)
Dec 14, 2016 7.670 7.730 7.490 7.550 3,030,899 -0.12(-1.56%)
Dec 13, 2016 7.700 7.850 7.470 7.670 3,442,542 +0.03(+0.39%)
Dec 12, 2016 7.900 7.970 7.600 7.640 4,801,033 -0.40(-4.98%)
Dec 09, 2016 8.030 8.190 7.930 8.040 3,013,975 -0.07(-0.86%)
Dec 08, 2016 7.760 8.130 7.670 8.110 4,539,312 +0.39(+5.05%)
Dec 07, 2016 7.360 7.770 7.250 7.720 3,289,536 +0.35(+4.75%)
Dec 06, 2016 7.260 7.430 7.005 7.370 3,812,018 +0.19(+2.65%)
Dec 05, 2016 6.970 7.290 6.960 7.180 5,793,318 +0.17(+2.43%)
Dec 02, 2016 6.000 7.540 5.952 7.010 23,094,044 +1.18(+20.24%)
Dec 01, 2016 5.900 6.140 5.810 5.830 5,291,378 -0.21(-3.48%)
Nov 30, 2016 6.130 6.240 5.970 6.040 4,142,019 -0.09(-1.47%)
Nov 29, 2016 6.440 6.490 6.070 6.130 3,655,691 -0.27(-4.22%)
Nov 28, 2016 6.580 6.610 6.270 6.400 2,852,844 -0.19(-2.88%)
Nov 25, 2016 6.690 6.750 6.570 6.590 630,765 -0.07(-0.98%)
Nov 23, 2016 6.655 6.655 6.655 0 -0.04(-0.67%)
Nov 22, 2016 6.440 6.830 6.430 6.700 4,482,364 +0.31(+4.85%)
Nov 21, 2016 7.010 7.010 6.220 6.390 2,646,590 +0.07(+1.11%)
Nov 18, 2016 6.270 6.500 6.161 6.320 3,977,031 -0.07(-1.10%)
Nov 17, 2016 6.490 6.550 6.300 6.390 3,561,552 -0.04(-0.62%)
Nov 16, 2016 6.240 6.480 6.140 6.430 4,067,351 +0.16(+2.55%)
Nov 15, 2016 6.260 6.300 5.950 6.270 4,699,112 +0.00(+0.00%)
Nov 14, 2016 6.050 6.590 5.980 6.270 7,552,804 +0.28(+4.67%)
Nov 11, 2016 5.770 6.050 5.720 5.990 9,449,380 +0.19(+3.28%)
Nov 10, 2016 5.500 6.100 5.480 5.800 33,704,016 +0.37(+6.81%)
Nov 09, 2016 5.030 5.450 4.920 5.430 3,381,746 +0.25(+4.83%)
Nov 08, 2016 5.040 5.260 4.875 5.180 3,854,842 +0.14(+2.78%)
Nov 07, 2016 5.000 5.060 4.895 5.040 2,948,430 +0.19(+3.92%)
Nov 04, 2016 4.870 5.020 4.825 4.850 5,587,614 -0.02(-0.41%)
Nov 03, 2016 5.070 5.115 4.840 4.870 3,499,523 -0.18(-3.56%)
Nov 02, 2016 4.840 5.140 4.830 5.050 4,307,673 +0.21(+4.34%)
Nov 01, 2016 4.860 4.950 4.800 4.840 4,770,045 -0.05(-1.02%)
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%)
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.