$37.08 -0.97 (%) ANN Inc - NYSE

Dec. 19, 2014 | 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
12/19/201437.9937.9936.3837.08803,482
12/18/201438.9139.0037.8938.05507,547
12/17/201438.0138.6137.3938.55456,279
12/16/201437.2438.5537.2437.85755,557
12/15/201437.5138.3337.0137.30625,025
12/12/201435.5037.6835.4237.371,151,918
12/11/201436.1436.6235.8635.96547,129
12/10/201436.0836.7735.5635.79681,033
12/9/201435.2236.2635.2236.15488,389
12/8/201435.8136.1935.3035.62625,452
12/5/201435.8336.3135.4035.87878,507
12/4/201435.4835.9034.7035.90734,261
12/3/201435.7236.6135.5935.67449,754
12/2/201435.4136.1535.1735.73546,524
12/1/201436.5936.6135.4535.48521,833
11/28/201436.4937.3636.3736.73276,786
11/26/201436.9137.1236.4236.55294,889
11/25/201438.0538.4236.8536.97669,092
11/24/201438.4938.4937.4938.00819,727
11/21/201438.7039.2237.8738.231,053,733
11/20/201437.3938.6437.1738.34680,126
11/19/201437.3137.5536.8437.25435,596
11/18/201437.2137.6436.9637.23486,351
11/17/201437.9038.1937.2537.27282,561
11/14/201437.7738.3537.7637.91382,650
11/13/201438.2538.2637.4337.77355,239
11/12/201437.1338.3437.0938.26581,983
11/11/201436.4537.2936.2837.20557,719
11/10/201436.7337.0436.1336.35498,972
11/7/201437.2437.5336.6036.92572,710
11/6/201434.7538.0034.6037.502,804,586
11/5/201436.9837.2836.3636.601,114,202
11/4/201438.0538.0836.7736.801,036,045
11/3/201438.1538.4737.2237.981,152,821
10/31/201439.1139.1238.1638.39616,597
10/30/201438.7839.3038.4538.51614,667
10/29/201439.8440.4538.7139.04696,502
10/28/201439.8340.1638.8339.85793,535
10/27/201439.1639.8638.8339.83330,765
10/24/201439.7739.8739.0139.35567,737
10/23/201439.5440.3139.4239.97326,682
10/22/201440.0540.1839.2439.28272,284
10/21/201439.5840.1939.2840.00409,671
10/20/201439.0339.5738.7139.46409,435
10/17/201439.1439.1738.5338.93794,168
10/16/201438.3538.9537.8238.76667,152
10/15/201438.3439.2737.7238.711,609,357
10/14/201436.4237.0636.2336.79660,418
10/13/201436.5037.0035.9936.05482,695
10/10/201436.9637.3636.4936.54566,307
10/9/201437.9138.0236.9436.95468,008
10/8/201437.8738.2437.3638.16519,984
10/7/201438.8738.8737.9137.91540,027
10/6/201440.0740.0839.1539.16407,044
10/3/201439.7440.2539.3339.85404,410
10/2/201439.1739.7138.7739.60578,667
10/1/201441.0441.0739.2039.211,141,281
9/30/201441.6041.6241.0041.13599,078
9/29/201441.2941.9041.0541.77659,066
9/26/201441.5241.8941.2641.57540,589
9/25/201441.8542.2641.2341.49601,682
9/24/201441.3241.9541.0941.94596,846
9/23/201441.1041.5740.7741.25749,919
9/22/201441.1041.6640.9741.391,116,245
9/19/201441.8742.3740.8941.211,086,028
9/18/201441.6141.9041.1841.51475,055
9/17/201441.3241.8540.9741.53695,177
9/16/201440.6841.9940.3541.771,058,311
9/15/201441.1041.3040.3340.50598,916
9/12/201441.4341.4340.5140.82524,561
9/11/201441.0041.4440.5741.39714,273
9/10/201441.7141.9141.0141.19670,359
9/9/201442.1342.5241.6741.72625,933
9/8/201442.4042.6241.8842.30508,319
9/5/201441.8742.4441.7542.41586,052
9/4/201442.2142.7542.1042.20503,094
9/3/201442.4642.7741.9142.10952,826
9/2/201441.5542.0941.4342.062,196,112
8/29/201441.3141.6541.0341.44303,117
8/28/201440.6541.4240.3741.32629,447
8/27/201441.6341.9040.8240.94826,950
8/26/201439.9242.9639.4841.873,535,232
8/25/201438.9940.1338.5239.942,129,754
8/22/201437.6337.9936.4537.522,298,744
8/21/201438.5638.8837.5738.811,398,731
8/20/201436.7438.7936.7138.601,605,666
8/19/201436.3137.0636.3136.77585,590
8/18/201435.8436.2235.6836.15936,360
8/15/201436.1036.2635.3735.45660,798
8/14/201435.8536.0335.6235.84623,517
8/13/201436.3136.5235.5835.70718,602
8/12/201436.6036.8636.2236.35679,509
8/11/201436.8137.2336.2236.74528,272
8/8/201435.6536.7135.4636.67912,351
8/7/201434.2336.6434.2336.022,712,131
8/6/201436.4838.1436.4838.04504,600
8/5/201436.8137.1836.5336.72534,039
8/4/201436.6737.1536.3537.07419,196
8/1/201436.8137.2336.3136.55443,019
7/31/201437.2837.6536.7436.75491,861
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center