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 31, 2013 21.50 21.16 21.16 21.16 791,700 -0.29(-1.35%)
Dec 30, 2013 21.13 21.64 20.93 21.45 1,199,851 +0.39(+1.85%)
Dec 27, 2013 21.04 21.25 20.92 21.06 910,422 +0.00(+0.00%)
Dec 26, 2013 20.90 21.25 20.86 21.06 805,828 +0.20(+0.96%)
Dec 24, 2013 21.00 21.06 20.79 20.86 403,607 -0.09(-0.43%)
Dec 23, 2013 20.37 20.98 20.32 20.95 1,383,928 +0.72(+3.56%)
Dec 20, 2013 19.99 20.53 19.99 20.23 3,057,951 +0.16(+0.80%)
Dec 19, 2013 20.05 20.25 19.91 20.07 1,014,138 -0.02(-0.10%)
Dec 18, 2013 19.78 20.19 19.63 20.09 1,075,658 +0.29(+1.46%)
Dec 17, 2013 20.02 20.14 19.78 19.80 849,526 -0.26(-1.30%)
Dec 16, 2013 19.95 20.17 19.91 20.06 1,186,222 +0.15(+0.75%)
Dec 13, 2013 20.04 20.19 19.79 19.91 1,056,086 +0.00(+0.00%)
Dec 12, 2013 20.17 20.24 19.89 19.91 1,064,480 -0.31(-1.53%)
Dec 11, 2013 20.43 20.64 20.18 20.22 1,516,515 -0.14(-0.69%)
Dec 10, 2013 20.48 20.57 20.34 20.36 884,357 -0.14(-0.68%)
Dec 09, 2013 20.73 20.92 20.48 20.50 1,046,101 -0.21(-1.01%)
Dec 06, 2013 20.99 21.16 20.52 20.71 0 -0.27(-1.29%)
Dec 05, 2013 21.23 21.33 20.94 20.98 0 -0.35(-1.64%)
Dec 04, 2013 21.57 21.65 21.25 21.33 0 -0.23(-1.07%)
Dec 03, 2013 21.80 21.60 20.86 21.56 0 +0.68(+3.26%)
Dec 02, 2013 21.30 21.45 20.70 20.88 3,347,168 -0.42(-1.97%)
Nov 29, 2013 21.29 21.40 21.10 21.30 0 +0.03(+0.14%)
Nov 27, 2013 21.47 21.61 20.95 21.27 0 -0.21(-0.98%)
Nov 26, 2013 21.32 21.61 21.25 21.48 0 +0.15(+0.70%)
Nov 25, 2013 21.31 21.49 21.19 21.33 0 +0.09(+0.42%)
Nov 22, 2013 21.32 21.37 20.92 21.24 0 -0.09(-0.42%)
Nov 21, 2013 21.27 21.70 21.24 21.33 1,533,247 +0.07(+0.33%)
Nov 20, 2013 21.40 21.48 21.17 21.26 751,517 -0.07(-0.33%)
Nov 19, 2013 21.10 21.41 20.93 21.33 0 +0.21(+0.99%)
Nov 18, 2013 21.24 21.38 21.02 21.12 1,158,040 -0.12(-0.56%)
Nov 15, 2013 21.13 21.25 20.98 21.24 0 +0.10(+0.47%)
Nov 14, 2013 21.05 21.19 20.83 21.14 975,350 +0.34(+1.63%)
Nov 12, 2013 20.46 20.82 20.46 20.80 0 +0.13(+0.63%)
Nov 11, 2013 20.23 21.15 20.20 20.67 0 +0.43(+2.12%)
Nov 08, 2013 19.84 20.34 19.75 20.24 0 +0.45(+2.27%)
Nov 07, 2013 19.86 20.47 19.78 19.79 1,013,321 -0.06(-0.30%)
Nov 06, 2013 20.39 20.39 19.75 19.85 0 -0.52(-2.55%)
Nov 05, 2013 20.28 20.43 19.96 20.37 1,179,854 +0.05(+0.25%)
Nov 04, 2013 19.80 20.40 19.78 20.32 1,134,068 +0.50(+2.50%)
Nov 01, 2013 19.86 19.91 19.64 19.82 0 +0.04(+0.18%)
Oct 31, 2013 20.05 20.07 19.64 19.79 0 -0.27(-1.35%)
Oct 30, 2013 20.09 20.35 19.88 20.06 0 +0.00(+0.00%)
Oct 29, 2013 19.97 20.32 19.93 20.06 1,388,253 +0.19(+0.96%)
Oct 28, 2013 19.52 19.87 19.43 19.87 0 +0.35(+1.79%)
Oct 25, 2013 19.48 19.52 19.34 19.52 0 +0.08(+0.41%)
Oct 24, 2013 19.54 19.65 19.35 19.44 0 -0.10(-0.51%)
Oct 23, 2013 19.59 19.67 19.41 19.54 0 -0.15(-0.76%)
Oct 22, 2013 19.65 19.92 19.45 19.69 1,257,365 +0.06(+0.31%)
Oct 21, 2013 19.74 19.79 19.50 19.63 0 -0.14(-0.71%)
Oct 18, 2013 19.54 19.79 19.49 19.77 1,087,035 +0.28(+1.44%)
Oct 17, 2013 19.53 19.61 19.39 19.49 0 -0.18(-0.92%)
Oct 16, 2013 19.51 19.78 19.39 19.67 1,099,529 +0.23(+1.18%)
Oct 15, 2013 19.57 19.66 19.36 19.44 1,102,122 -0.26(-1.32%)
Oct 14, 2013 19.45 19.73 19.35 19.70 1,325,683 +0.19(+0.97%)
Oct 11, 2013 19.66 19.73 19.29 19.51 0 -0.28(-1.41%)
Oct 10, 2013 19.98 20.03 19.53 19.79 2,713,167 +0.15(+0.76%)
Oct 09, 2013 19.99 20.07 19.52 19.64 2,867,983 -0.24(-1.21%)
Oct 08, 2013 20.36 20.54 19.85 19.88 1,599,477 -0.51(-2.50%)
Oct 07, 2013 20.39 20.65 20.27 20.39 1,229,977 -0.20(-0.97%)
Oct 04, 2013 20.55 20.94 20.44 20.59 0 +0.02(+0.10%)
Oct 03, 2013 20.41 20.64 20.14 20.57 1,852,815 +0.17(+0.83%)
Oct 02, 2013 20.18 20.59 20.14 20.40 0 +0.08(+0.39%)
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.