$35.76 0.00 (%) ANN Inc - NYSE

Mar. 2, 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
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
1/5/201535.7036.1334.8335.161,418,527
1/2/201536.6936.7135.5035.84473,883
12/31/201437.0237.4736.4736.48510,227
12/30/201437.3738.1236.6536.93571,501
12/29/201437.9438.7437.3137.41845,832
12/26/201438.3538.5137.8837.94115,666
12/24/201437.6238.3637.5738.11303,614
12/23/201436.9837.8236.9737.53393,721
12/22/201437.1737.2936.4436.80405,567
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center