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, 2014 12.71 12.56 12.56 12.56 1,158,700 -0.05(-0.40%)
Dec 30, 2014 12.48 12.70 12.39 12.61 1,276,449 +0.14(+1.12%)
Dec 29, 2014 12.31 12.63 12.28 12.47 1,748,361 +0.17(+1.38%)
Dec 26, 2014 12.36 12.58 12.27 12.30 760,967 +0.05(+0.41%)
Dec 24, 2014 12.27 12.25 12.25 12.25 823,100 +0.02(+0.16%)
Dec 23, 2014 12.00 12.32 11.99 12.23 1,901,431 +0.25(+2.09%)
Dec 22, 2014 11.74 12.00 11.56 11.98 2,327,810 +0.23(+1.96%)
Dec 19, 2014 12.00 12.00 11.52 11.75 4,040,929 -0.16(-1.34%)
Dec 18, 2014 12.26 12.32 11.88 11.91 2,238,354 -0.22(-1.81%)
Dec 17, 2014 12.03 12.16 11.86 12.13 1,759,588 +0.19(+1.59%)
Dec 16, 2014 11.88 12.19 11.85 11.94 1,524,560 +0.01(+0.08%)
Dec 15, 2014 12.00 12.18 11.85 11.93 1,094,918 -0.03(-0.25%)
Dec 12, 2014 11.80 12.20 11.78 11.96 1,100,969 +0.07(+0.59%)
Dec 11, 2014 11.90 12.25 11.84 11.89 1,153,245 +0.08(+0.68%)
Dec 10, 2014 12.17 12.23 11.77 11.81 1,412,307 -0.32(-2.64%)
Dec 09, 2014 11.77 12.16 11.75 12.13 1,220,422 +0.22(+1.85%)
Dec 08, 2014 12.13 12.33 11.86 11.91 1,597,538 -0.28(-2.30%)
Dec 05, 2014 12.20 12.31 12.09 12.19 1,926,102 -0.01(-0.08%)
Dec 04, 2014 12.24 12.26 11.90 12.20 2,715,621 -0.01(-0.08%)
Dec 03, 2014 12.93 13.05 12.08 12.21 4,590,518 -0.74(-5.71%)
Dec 02, 2014 12.98 13.23 12.94 12.95 3,372,219 -0.09(-0.69%)
Dec 01, 2014 13.30 13.30 12.89 13.04 2,265,315 -0.35(-2.61%)
Nov 28, 2014 13.42 13.64 13.32 13.39 841,394 +0.02(+0.11%)
Nov 26, 2014 13.50 13.38 13.38 13.38 1,541,300 -0.13(-0.96%)
Nov 25, 2014 13.51 13.68 13.35 13.51 2,679,018 +0.08(+0.56%)
Nov 24, 2014 13.23 13.43 13.09 13.43 1,937,238 +0.22(+1.70%)
Nov 21, 2014 12.96 13.32 12.87 13.21 3,242,722 +0.42(+3.29%)
Nov 20, 2014 12.58 12.91 12.57 12.79 1,499,663 +0.17(+1.35%)
Nov 19, 2014 12.07 12.63 12.06 12.62 3,071,069 +0.52(+4.30%)
Nov 18, 2014 12.12 12.22 11.96 12.10 2,447,652 +0.01(+0.04%)
Nov 17, 2014 13.01 13.01 12.05 12.09 3,239,617 -1.06(-8.10%)
Nov 14, 2014 12.47 13.25 12.29 13.15 4,965,752 +0.63(+5.07%)
Nov 13, 2014 12.57 12.62 12.26 12.52 1,450,646 -0.02(-0.16%)
Nov 12, 2014 12.39 12.60 12.37 12.54 1,571,618 +0.16(+1.29%)
Nov 11, 2014 12.23 12.44 12.21 12.38 909,586 +0.14(+1.14%)
Nov 10, 2014 12.40 12.52 12.22 12.24 863,846 -0.18(-1.45%)
Nov 07, 2014 12.40 12.50 12.32 12.42 1,340,202 -0.08(-0.64%)
Nov 06, 2014 12.63 12.91 12.36 12.50 1,538,684 +0.05(+0.40%)
Nov 05, 2014 12.34 12.60 12.21 12.45 1,484,552 +0.17(+1.38%)
Nov 04, 2014 12.35 12.52 12.04 12.28 1,377,466 -0.08(-0.65%)
Nov 03, 2014 12.45 12.62 12.31 12.36 1,216,400 -0.09(-0.72%)
Oct 31, 2014 12.45 12.53 12.31 12.45 1,586,899 +0.11(+0.89%)
Oct 30, 2014 12.23 12.51 12.10 12.34 1,752,243 +0.09(+0.73%)
Oct 29, 2014 12.37 12.41 12.18 12.25 1,303,849 -0.12(-0.93%)
Oct 28, 2014 12.22 12.40 11.96 12.37 1,864,199 +0.19(+1.52%)
Oct 27, 2014 12.04 12.19 12.12 12.18 960,657 +0.06(+0.50%)
Oct 24, 2014 12.17 12.18 11.94 12.12 1,153,327 -0.10(-0.82%)
Oct 23, 2014 12.04 12.26 12.03 12.22 1,590,920 +0.25(+2.09%)
Oct 22, 2014 12.23 12.30 11.94 11.97 1,500,603 -0.23(-1.89%)
Oct 21, 2014 12.24 12.38 12.15 12.20 1,289,033 +0.01(+0.08%)
Oct 20, 2014 11.87 12.20 11.83 12.19 1,189,501 +0.26(+2.18%)
Oct 17, 2014 11.97 12.01 11.81 11.93 2,835,080 +0.08(+0.68%)
Oct 16, 2014 11.66 11.99 11.64 11.85 3,367,782 -0.01(-0.08%)
Oct 15, 2014 11.90 12.01 11.69 11.86 2,485,910 -0.14(-1.17%)
Oct 14, 2014 11.98 12.28 11.94 12.00 2,239,289 +0.07(+0.59%)
Oct 13, 2014 12.15 12.42 11.91 11.93 2,025,538 -0.31(-2.53%)
Oct 10, 2014 12.30 12.52 12.18 12.24 2,246,372 -0.12(-0.97%)
Oct 09, 2014 12.75 12.80 12.36 12.36 1,952,345 -0.39(-3.06%)
Oct 08, 2014 12.71 12.76 12.48 12.75 2,413,170 +0.05(+0.39%)
Oct 07, 2014 12.78 12.87 12.65 12.70 1,822,222 -0.17(-1.32%)
Oct 06, 2014 13.07 13.10 12.86 12.87 1,565,891 -0.16(-1.23%)
Oct 03, 2014 13.15 13.15 13.00 13.03 2,043,907 -0.05(-0.38%)
Oct 02, 2014 12.99 13.17 12.85 13.08 1,710,336 +0.12(+0.93%)
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.