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 (%)
Aug 31, 2017 2.040 2.090 2.010 2.040 869,058 +0.03(+1.49%)
Aug 30, 2017 2.010 2.060 1.980 2.010 1,691,304 +0.00(+0.00%)
Aug 29, 2017 2.070 2.100 1.970 2.010 2,646,131 -0.07(-3.37%)
Aug 28, 2017 2.100 2.165 2.070 2.080 1,606,755 +0.00(+0.00%)
Aug 25, 2017 2.080 2.130 2.055 2.080 1,467,156 +0.02(+0.97%)
Aug 24, 2017 1.980 2.130 1.980 2.060 2,016,084 +0.12(+6.19%)
Aug 23, 2017 1.910 1.970 1.870 1.940 1,189,941 -0.01(-0.51%)
Aug 22, 2017 1.850 1.990 1.830 1.950 1,350,089 +0.12(+6.56%)
Aug 21, 2017 1.920 1.930 1.830 1.830 1,404,671 -0.10(-5.18%)
Aug 18, 2017 1.990 2.020 1.870 1.930 2,921,309 -0.08(-3.98%)
Aug 17, 2017 2.010 2.070 1.960 2.010 1,336,314 -0.01(-0.50%)
Aug 16, 2017 2.050 2.080 1.980 2.020 1,777,735 +0.01(+0.50%)
Aug 15, 2017 2.100 2.110 1.940 2.010 2,287,615 -0.11(-5.19%)
Aug 14, 2017 2.190 2.200 2.080 2.120 1,822,582 -0.07(-3.20%)
Aug 11, 2017 2.180 2.200 2.081 2.190 2,064,460 +0.01(+0.46%)
Aug 10, 2017 2.320 2.320 2.165 2.180 1,656,696 -0.16(-6.84%)
Aug 09, 2017 2.400 2.465 2.320 2.340 1,885,981 -0.09(-3.70%)
Aug 08, 2017 2.430 2.590 2.420 2.430 2,243,432 +0.02(+0.83%)
Aug 07, 2017 2.540 2.590 2.390 2.410 1,639,079 -0.15(-5.68%)
Aug 04, 2017 2.610 2.390 2.555 1,718,785 +0.16(+6.68%)
Aug 03, 2017 2.540 2.600 2.300 2.395 1,944,112 -0.17(-6.45%)
Aug 02, 2017 2.620 2.670 2.465 2.560 3,217,756 -0.05(-1.92%)
Aug 01, 2017 2.370 2.650 2.290 2.610 4,788,902 +0.27(+11.54%)
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%)
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.