$45.75 +0.17 (%) ANN Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANN historical data

Date Open High Low Close Volume
7/31/201545.6245.8445.5145.75344,050
7/30/201545.6045.7745.5745.58328,187
7/29/201545.7045.7745.5745.68454,467
7/28/201545.7945.8045.4745.661,358,345
7/27/201545.6445.7345.5145.661,124,759
7/24/201546.0146.0145.6245.691,068,496
7/23/201546.2546.2545.8845.92524,388
7/22/201546.2046.2946.0546.16262,405
7/21/201546.2846.3046.0646.191,271,127
7/20/201546.4046.4446.2646.28901,598
7/17/201546.6046.6046.3146.31448,799
7/16/201546.5046.6746.3746.601,196,258
7/15/201546.5946.6046.3446.39734,625
7/14/201546.7246.8646.5146.541,528,603
7/13/201547.0747.1746.5046.842,224,468
7/10/201548.2548.3048.1348.27417,571
7/9/201548.3248.3648.0648.17571,947
7/8/201548.0248.3048.0248.23918,096
7/7/201548.2448.3147.9048.231,028,904
7/6/201548.0548.3648.0548.25782,651
7/2/201548.2548.2548.1248.24280,626
7/1/201548.4448.4448.1348.24582,799
6/30/201548.5048.5048.1048.29742,641
6/29/201548.4148.6648.2748.28578,921
6/26/201548.7548.8148.5548.581,012,976
6/25/201548.7548.8348.6148.65797,068
6/24/201548.8748.9448.6348.70499,745
6/23/201548.6948.9548.6948.83397,227
6/22/201548.4548.7748.3848.75698,330
6/19/201548.3148.4248.2548.391,463,766
6/18/201548.3548.4748.2148.271,018,048
6/17/201548.1748.4748.1048.291,130,729
6/16/201547.8048.1347.8048.12694,402
6/15/201547.8047.9947.7247.84568,589
6/12/201547.5547.9647.5547.94378,639
6/11/201547.5047.7347.4047.57690,784
6/10/201547.5047.5947.3547.431,216,509
6/9/201547.4047.5247.3347.47575,379
6/8/201547.5347.6047.3247.40624,424
6/5/201547.5747.5947.3447.45731,275
6/4/201547.4947.6647.3247.571,102,264
6/3/201546.6547.6146.5847.561,326,983
6/2/201546.6946.7946.6246.64893,689
6/1/201546.8046.9046.6746.70732,020
5/29/201546.8947.0446.6646.751,266,129
5/28/201546.9347.1246.8746.971,340,465
5/27/201546.7446.9646.6746.861,223,485
5/26/201546.9047.0346.6846.862,015,108
5/22/201546.9547.0246.8146.971,623,618
5/21/201546.7447.0746.7047.032,022,747
5/20/201546.8547.0046.6146.832,901,541
5/19/201546.4246.9246.3946.845,111,141
5/18/201546.9747.2245.8246.4025,276,974
5/15/201538.3339.0038.1138.71472,763
5/14/201538.8138.9538.0038.20745,172
5/13/201539.1339.1538.4238.76478,298
5/12/201538.8639.1838.3839.01644,383
5/11/201539.2939.5538.6938.99821,506
5/8/201540.8040.8039.2339.411,327,618
5/7/201540.2540.5639.5840.352,351,911
5/6/201537.4637.9836.6037.36326,960
5/5/201537.8838.2136.8437.08383,347
5/4/201538.2938.7738.0938.09280,814
5/1/201537.8738.8837.8738.29562,556
4/30/201537.5438.0637.4037.86695,909
4/29/201537.6838.0337.0137.61608,471
4/28/201538.0438.2737.5037.69410,936
4/27/201538.5538.9537.8638.07282,672
4/24/201538.8339.1238.4938.58209,298
4/23/201538.1039.0038.1038.77183,970
4/22/201538.4038.6637.9838.26168,608
4/21/201538.6239.0038.2238.51205,026
4/20/201538.3038.6537.8538.52312,888
4/17/201538.4238.5737.9638.11437,835
4/16/201539.3639.5638.5538.60325,675
4/15/201539.5340.1939.2939.31318,675
4/14/201540.0340.1839.1039.27318,253
4/13/201539.8740.4339.6240.04246,860
4/10/201539.6439.9639.4639.83206,604
4/9/201540.2140.2839.2039.64355,818
4/8/201540.1540.6439.9540.15244,304
4/7/201540.2740.8139.9940.16255,241
4/6/201540.7240.9340.1040.27544,094
4/2/201540.8741.3840.6040.99356,411
4/1/201540.8441.2740.2840.70474,539
3/31/201541.1741.7640.9741.03628,965
3/30/201541.8641.9941.1441.17359,916
3/27/201540.3341.5840.2641.57369,758
3/26/201540.7940.9040.1640.51338,063
3/25/201541.8541.9640.9140.95383,837
3/24/201541.9042.4041.6841.92351,797
3/23/201542.1642.5741.8341.89518,363
3/20/201541.7142.3341.3042.14672,134
3/19/201541.2341.9841.1241.66495,379
3/18/201540.8341.3640.3641.06636,310
3/17/201541.1541.2140.4640.81689,972
3/16/201540.5841.6740.5641.31939,449
3/13/201539.7541.4039.4640.453,084,855
3/12/201537.4637.8037.3237.43763,975
3/11/201537.1537.3636.9137.25592,102
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!