$46.75 -0.22 (%) ANN Inc - NYSE

May. 29, 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
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
3/10/201536.8737.3936.6637.01550,061
3/9/201536.3437.2636.0537.00470,991
3/6/201536.6537.0836.2436.39401,303
3/5/201537.4337.6836.5436.79576,347
3/4/201535.1138.5734.7137.402,781,568
3/3/201535.3835.4834.8935.15351,614
3/2/201535.8136.1835.5035.76399,283
2/27/201534.6336.0034.5535.91516,507
2/26/201535.4135.5734.6834.76848,539
2/25/201535.6336.0435.3535.49611,728
2/24/201536.0636.2435.7635.96615,486
2/23/201536.6736.7635.6536.09890,084
2/20/201537.6037.7336.1736.761,870,216
2/19/201535.1035.3934.9535.08489,630
2/18/201535.6735.8634.9735.191,511,568
2/17/201536.4236.4735.7235.76492,060
2/13/201535.9136.5935.8836.52208,056
2/12/201536.1136.4035.3636.00531,969
2/11/201536.0536.6435.7136.03619,882
2/10/201535.6035.9935.1735.57522,790
2/9/201535.1035.3334.7435.16453,524
2/6/201534.1335.2233.8835.05635,455
2/5/201533.4334.0132.8633.97706,278
2/4/201533.4133.7733.2333.43342,606
2/3/201533.2833.8732.9333.75543,376
2/2/201533.1133.6331.9633.20568,386
1/30/201534.0234.1733.0433.10530,742
1/29/201534.3134.6033.8234.31438,963
1/28/201535.1735.1733.9934.16443,492
1/27/201534.5235.2834.3934.97395,372
1/26/201533.7534.9733.5834.90456,248
1/23/201533.6634.0333.4433.78632,933
1/22/201532.6733.8632.3833.60593,485
1/21/201532.4432.6831.6932.481,104,859
1/20/201534.8635.0532.4432.471,187,292
1/16/201534.2835.1734.0234.96509,696
1/15/201535.4835.7534.3734.43397,615
1/14/201535.9436.1935.4035.50573,242
1/13/201536.6537.8836.2636.601,001,478
1/12/201535.2936.4135.1836.27656,720
1/9/201536.0736.1535.1035.18621,236
1/8/201535.9936.4835.7736.28640,458
1/7/201535.2135.9535.2135.68459,933
1/6/201535.2135.4234.2234.77494,665
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center