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 (%)
Jul 31, 2017 2.320 2.370 2.280 2.340 2,157,012 +0.02(+0.86%)
Jul 28, 2017 2.300 2.360 2.260 2.320 1,431,796 -0.01(-0.43%)
Jul 27, 2017 2.210 2.350 2.150 2.330 1,951,489 +0.11(+4.95%)
Jul 26, 2017 2.240 2.315 2.170 2.220 2,480,614 -0.02(-0.89%)
Jul 25, 2017 2.050 2.340 2.050 2.240 2,348,072 +0.20(+9.80%)
Jul 24, 2017 2.170 2.180 2.010 2.040 2,032,643 -0.16(-7.27%)
Jul 21, 2017 2.400 2.400 2.180 2.200 1,721,281 -0.15(-6.38%)
Jul 20, 2017 2.360 2.280 2.350 1,670,923 +0.07(+3.07%)
Jul 19, 2017 2.200 2.359 2.160 2.280 1,220,272 +0.09(+4.11%)
Jul 18, 2017 2.270 2.275 2.150 2.190 1,392,440 -0.07(-3.10%)
Jul 17, 2017 2.220 2.310 2.190 2.260 1,720,071 +0.05(+2.26%)
Jul 14, 2017 2.270 2.310 2.185 2.210 1,248,836 -0.05(-2.21%)
Jul 13, 2017 2.070 2.290 2.060 2.260 2,592,384 +0.20(+9.71%)
Jul 12, 2017 2.060 2.100 1.990 2.060 1,580,458 +0.03(+1.48%)
Jul 11, 2017 2.010 2.060 1.940 2.030 1,557,497 +0.03(+1.50%)
Jul 10, 2017 2.050 2.050 1.900 2.000 2,391,938 -0.04(-1.96%)
Jul 07, 2017 2.050 2.050 1.930 2.040 1,434,727 +0.01(+0.49%)
Jul 06, 2017 2.140 2.140 2.000 2.030 2,076,500 -0.11(-5.14%)
Jul 05, 2017 2.310 2.329 2.080 2.140 1,741,506 -0.15(-6.55%)
Jul 03, 2017 2.190 2.340 2.160 2.290 1,687,958 +0.14(+6.51%)
Jun 30, 2017 2.190 2.230 2.084 2.150 1,730,281 -0.01(-0.46%)
Jun 29, 2017 2.180 2.250 2.105 2.160 1,970,900 +0.00(+0.00%)
Jun 28, 2017 2.170 2.230 2.110 2.160 2,462,330 +0.02(+0.93%)
Jun 27, 2017 1.970 2.230 1.970 2.140 3,955,470 +0.19(+9.74%)
Jun 26, 2017 1.900 1.990 1.892 1.950 2,014,753 +0.05(+2.63%)
Jun 23, 2017 1.950 1.900 6,772,090 +0.06(+3.26%)
Jun 22, 2017 1.840 1.880 1.750 1.840 2,327,604 +0.00(+0.00%)
Jun 21, 2017 1.950 1.960 1.830 1.840 2,197,209 -0.13(-6.60%)
Jun 20, 2017 2.050 2.050 1.870 1.970 2,927,039 -0.09(-4.37%)
Jun 19, 2017 2.200 2.200 1.990 2.060 4,693,027 -0.12(-5.50%)
Jun 16, 2017 2.200 2.250 2.100 2.180 8,552,645 -0.08(-3.54%)
Jun 15, 2017 2.270 2.320 2.200 2.260 2,652,742 -0.02(-0.88%)
Jun 14, 2017 2.370 2.415 2.185 2.280 5,079,205 -0.09(-3.80%)
Jun 13, 2017 2.380 2.580 2.340 2.370 5,774,622 -0.02(-0.84%)
Jun 12, 2017 2.220 2.450 2.191 2.390 7,937,760 +0.19(+8.64%)
Jun 09, 2017 1.870 2.260 1.820 2.200 8,205,737 +0.39(+21.21%)
Jun 08, 2017 1.870 1.930 1.810 1.815 2,528,906 -0.04(-1.89%)
Jun 07, 2017 1.760 1.895 1.720 1.850 2,281,623 +0.08(+4.52%)
Jun 06, 2017 1.840 1.890 1.720 1.770 2,596,517 -0.08(-4.32%)
Jun 05, 2017 1.850 1.900 1.760 1.850 2,139,032 +0.02(+1.09%)
Jun 02, 2017 1.980 2.000 1.830 1.830 3,177,999 -0.14(-7.11%)
Jun 01, 2017 1.790 1.990 1.740 1.970 4,195,551 +0.20(+11.30%)
May 31, 2017 1.750 1.790 1.670 1.770 3,043,914 +0.02(+1.14%)
May 30, 2017 1.750 1.780 1.690 1.750 2,240,699 +0.02(+1.16%)
May 26, 2017 1.740 1.795 1.680 1.730 3,383,546 +0.01(+0.58%)
May 25, 2017 1.880 1.900 1.710 1.720 3,827,286 -0.15(-8.02%)
May 24, 2017 1.920 1.950 1.860 1.870 3,297,015 -0.05(-2.60%)
May 23, 2017 2.010 2.020 1.900 1.920 3,617,655 -0.09(-4.48%)
May 22, 2017 2.030 2.120 2.000 2.010 7,800,711 -0.05(-2.43%)
May 19, 2017 2.080 2.120 2.040 2.060 6,600,227 +0.00(+0.00%)
May 18, 2017 1.800 2.090 1.650 2.060 31,517,836 -0.76(-26.95%)
May 17, 2017 2.830 2.900 2.770 2.820 3,567,680 -0.05(-1.74%)
May 16, 2017 2.980 3.000 2.830 2.870 4,454,430 -0.13(-4.33%)
May 15, 2017 2.990 3.100 2.920 3.000 3,091,002 +0.01(+0.33%)
May 12, 2017 3.560 3.562 2.940 2.990 8,500,531 -0.56(-15.89%)
May 11, 2017 3.870 3.870 3.510 3.555 3,068,490 -0.35(-9.08%)
May 10, 2017 3.690 3.975 3.690 3.910 2,341,830 +0.20(+5.39%)
May 09, 2017 3.650 3.740 3.640 3.710 2,575,145 +0.08(+2.20%)
May 08, 2017 3.810 3.835 3.610 3.630 2,822,386 -0.16(-4.22%)
May 05, 2017 3.680 3.790 3.620 3.790 2,881,963 +0.14(+3.84%)
May 04, 2017 3.780 3.790 3.620 3.650 2,388,352 -0.11(-2.93%)
May 03, 2017 3.810 3.925 3.750 3.760 2,111,439 -0.06(-1.57%)
May 02, 2017 3.860 3.890 3.785 3.820 2,565,500 -0.01(-0.26%)
May 01, 2017 3.910 3.930 3.750 3.830 1,873,496 -0.08(-2.05%)
Apr 28, 2017 4.030 4.030 3.850 3.910 1,869,189 -0.12(-2.98%)
Apr 27, 2017 4.040 4.040 3.930 4.030 2,490,070 -0.02(-0.49%)
Apr 26, 2017 3.940 4.110 3.940 4.050 4,879,186 +0.13(+3.32%)
Apr 25, 2017 4.040 4.090 3.910 3.920 1,698,209 -0.07(-1.75%)
Apr 24, 2017 4.070 4.105 3.910 3.990 2,987,313 +0.00(+0.00%)
Apr 21, 2017 4.060 4.070 3.940 3.990 3,261,839 -0.06(-1.48%)
Apr 20, 2017 3.890 4.100 3.880 4.050 5,326,902 +0.22(+5.74%)
Apr 19, 2017 3.870 3.950 3.810 3.830 2,766,452 +0.00(+0.00%)
Apr 18, 2017 3.880 3.950 3.780 3.830 2,610,221 -0.06(-1.54%)
Apr 17, 2017 3.830 3.890 3.740 3.890 1,847,476 +0.07(+1.83%)
Apr 13, 2017 3.980 3.987 3.755 3.820 2,718,062 -0.17(-4.26%)
Apr 12, 2017 4.080 4.130 3.970 3.990 1,823,777 -0.11(-2.68%)
Apr 11, 2017 3.910 4.120 3.860 4.100 3,521,684 +0.20(+5.13%)
Apr 10, 2017 3.860 4.030 3.810 3.900 2,923,364 +0.06(+1.56%)
Apr 07, 2017 3.780 3.890 3.760 3.840 3,329,542 +0.04(+1.05%)
Apr 06, 2017 3.680 3.930 3.680 3.800 3,210,217 +0.16(+4.40%)
Apr 05, 2017 3.870 3.910 3.590 3.640 3,933,851 -0.19(-4.96%)
Apr 04, 2017 3.980 4.010 3.780 3.830 3,886,331 -0.19(-4.73%)
Apr 03, 2017 4.430 4.500 4.000 4.020 2,517,045 -0.24(-5.63%)
Mar 31, 2017 4.270 4.360 4.240 4.260 3,321,136 -0.05(-1.16%)
Mar 30, 2017 4.160 4.390 4.150 4.310 3,046,585 +0.10(+2.38%)
Mar 29, 2017 3.940 4.290 3.940 4.210 3,119,762 +0.26(+6.58%)
Mar 28, 2017 3.800 4.000 3.800 3.950 2,990,037 +0.10(+2.60%)
Mar 27, 2017 3.750 3.920 3.700 3.850 5,570,379 +0.05(+1.32%)
Mar 24, 2017 3.840 3.920 3.760 3.800 2,406,302 -0.03(-0.78%)
Mar 23, 2017 3.670 3.950 3.670 3.830 4,011,352 +0.18(+4.93%)
Mar 22, 2017 3.690 3.790 3.530 3.650 5,928,879 -0.20(-5.19%)
Mar 21, 2017 4.020 4.030 3.760 3.850 6,598,971 -0.14(-3.51%)
Mar 20, 2017 4.170 4.180 3.940 3.990 2,953,896 -0.18(-4.32%)
Mar 17, 2017 4.180 4.250 4.090 4.170 5,464,393 +0.00(+0.00%)
Mar 16, 2017 4.080 4.170 4.040 4.170 3,470,302 +0.09(+2.21%)
Mar 15, 2017 4.110 4.270 4.010 4.080 3,141,338 -0.01(-0.24%)
Mar 14, 2017 4.070 4.130 3.990 4.090 3,821,491 +0.02(+0.49%)
Mar 13, 2017 4.170 4.260 4.040 4.070 3,520,670 -0.14(-3.33%)
Mar 10, 2017 4.270 4.310 4.120 4.210 3,949,230 -0.04(-0.94%)
Mar 09, 2017 4.550 4.550 4.210 4.250 6,520,452 -0.31(-6.80%)
Mar 08, 2017 4.550 4.595 4.440 4.560 4,567,435 +0.01(+0.22%)
Mar 07, 2017 4.420 4.770 4.390 4.550 6,712,302 +0.05(+1.11%)
Mar 06, 2017 4.400 4.560 4.270 4.500 6,326,836 +0.06(+1.35%)
Mar 03, 2017 4.640 4.675 4.380 4.440 2,806,691 -0.20(-4.31%)
Mar 02, 2017 4.500 4.770 4.400 4.640 4,132,599 +0.19(+4.27%)
Mar 01, 2017 4.720 4.780 4.340 4.450 3,638,606 -0.15(-3.26%)
Feb 28, 2017 5.030 5.045 4.590 4.600 4,183,903 -0.49(-9.63%)
Feb 27, 2017 4.840 5.090 4.750 5.090 3,796,717 +0.25(+5.17%)
Feb 24, 2017 4.840 5.045 4.750 4.840 3,456,172 -0.03(-0.62%)
Feb 23, 2017 5.100 5.175 4.850 4.870 2,657,328 -0.23(-4.51%)
Feb 22, 2017 5.180 5.190 5.010 5.100 1,630,986 -0.04(-0.78%)
Feb 21, 2017 5.160 5.215 5.040 5.140 1,652,579 +0.03(+0.59%)
Feb 17, 2017 5.110 5.110 5.110 0 +0.06(+1.19%)
Feb 16, 2017 5.370 5.430 5.010 5.050 2,552,447 -0.35(-6.48%)
Feb 15, 2017 5.360 5.460 5.270 5.400 1,764,396 -0.01(-0.18%)
Feb 14, 2017 5.090 5.500 5.090 5.410 3,111,607 +0.30(+5.87%)
Feb 13, 2017 5.270 5.290 5.060 5.110 2,381,614 -0.12(-2.29%)
Feb 10, 2017 5.140 5.270 5.030 5.230 2,268,029 +0.13(+2.55%)
Feb 09, 2017 4.840 5.190 4.820 5.100 2,976,104 +0.19(+3.87%)
Feb 08, 2017 4.850 4.950 4.740 4.910 2,592,351 +0.06(+1.24%)
Feb 07, 2017 4.940 4.980 4.790 4.850 2,495,217 -0.06(-1.22%)
Feb 06, 2017 4.960 5.010 4.840 4.910 2,706,441 -0.01(-0.20%)
Feb 03, 2017 4.780 5.040 4.680 4.920 3,061,652 +0.15(+3.14%)
Feb 02, 2017 4.710 4.910 4.620 4.770 1,950,717 +0.06(+1.27%)
Feb 01, 2017 4.850 4.890 4.680 4.710 1,748,530 -0.10(-2.08%)
Jan 31, 2017 4.790 4.830 4.440 4.810 2,740,676 +0.20(+4.34%)
Jan 30, 2017 4.650 4.670 4.450 4.610 2,646,075 -0.09(-1.91%)
Jan 27, 2017 4.950 4.950 4.670 4.700 3,446,540 -0.22(-4.47%)
Jan 26, 2017 5.060 5.120 4.900 4.920 2,420,624 -0.12(-2.48%)
Jan 25, 2017 5.050 5.195 5.040 5.045 2,184,459 +0.05(+1.10%)
Jan 24, 2017 4.900 5.045 4.890 4.990 3,300,851 +0.13(+2.67%)
Jan 23, 2017 4.890 4.940 4.770 4.860 3,322,293 -0.02(-0.41%)
Jan 20, 2017 4.870 4.980 4.780 4.880 2,506,005 +0.03(+0.62%)
Jan 19, 2017 5.070 5.070 4.730 4.850 6,346,013 -0.25(-4.90%)
Jan 18, 2017 5.400 5.460 4.975 5.100 9,970,496 -0.31(-5.73%)
Jan 17, 2017 5.430 5.940 5.410 5.410 4,150,282 -0.01(-0.18%)
Jan 13, 2017 5.420 5.420 5.420 0 -0.01(-0.18%)
Jan 12, 2017 5.540 5.570 5.300 5.430 4,323,469 -0.16(-2.86%)
Jan 11, 2017 5.290 5.620 5.100 5.590 5,303,164 +0.18(+3.33%)
Jan 10, 2017 5.090 5.820 5.070 5.410 11,386,448 -0.60(-9.98%)
Jan 09, 2017 5.980 6.130 5.940 6.010 1,795,136 +0.01(+0.17%)
Jan 06, 2017 6.050 6.120 5.790 6.000 4,201,475 -0.04(-0.66%)
Jan 05, 2017 6.300 6.320 5.885 6.040 3,957,949 -0.43(-6.65%)
Jan 04, 2017 6.340 6.610 6.280 6.470 3,791,514 +0.23(+3.69%)
Jan 03, 2017 6.300 6.511 6.225 6.240 3,091,060 +0.05(+0.81%)
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%)
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.