ANN Inc $37.42

down -0.52


25/7/2014 04:02 PM  |  NYSE : ANN  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANN historical data

Date Open High Low Close Volume
7/25/201437.7438.2537.3737.42231,354
7/24/201437.7038.4637.7037.94471,547
7/23/201437.3737.8537.2537.53346,046
7/22/201437.8938.1037.3637.39461,493
7/21/201438.5038.5437.5137.84482,513
7/18/201437.9938.7237.9038.65409,659
7/17/201437.7538.6337.4637.95703,831
7/16/201439.3239.6538.0038.07897,615
7/15/201439.7540.3039.0839.09538,627
7/14/201440.7640.7839.8139.88282,405
7/11/201440.3540.6940.2140.40258,291
7/10/201440.4441.0640.3240.58366,842
7/9/201441.0441.3340.9941.15256,858
7/8/201441.1741.3440.8341.07360,408
7/7/201441.7841.8941.0741.11269,136
7/3/201441.3641.9741.3641.93152,440
7/2/201441.3541.8841.1541.19235,988
7/1/201441.0441.6241.0041.51634,883
6/30/201440.5741.1640.3741.14412,765
6/27/201440.0040.6240.0040.54460,451
6/26/201440.3640.5039.6640.20439,094
6/25/201441.0541.2340.3340.37704,380
6/24/201441.7742.0141.1141.27472,873
6/23/201441.3641.9241.3241.90568,823
6/20/201441.2041.4441.0441.35844,385
6/19/201441.9141.9341.0741.34638,114
6/18/201441.1341.7240.8841.71647,920
6/17/201441.1041.4840.8741.18636,129
6/16/201440.3441.0240.3440.94474,200
6/13/201439.8540.5739.6640.38692,399
6/12/201439.4740.0739.4539.60412,073
6/11/201440.0640.3839.7239.78479,173
6/10/201439.7340.1939.7340.18598,016
6/9/201439.3540.0339.2839.73512,104
6/6/201439.0939.9139.0339.40584,994
6/5/201438.7739.1438.3038.95763,179
6/4/201437.6438.9337.4538.87965,941
6/3/201437.8638.0337.6037.85806,666
6/2/201438.9838.9837.9838.00713,938
5/30/201438.2739.8438.0038.871,835,876
5/29/201438.4938.4937.2937.351,873,107
5/28/201439.0439.0438.2038.20641,056
5/27/201439.0639.4539.0139.08564,874
5/23/201439.3539.5838.9239.00688,305
5/22/201438.8439.8738.5039.20535,148
5/21/201439.0339.5638.1238.67471,269
5/20/201439.9939.9938.7138.88594,334
5/19/201440.1040.3439.8640.27312,347
5/16/201439.4240.1539.2340.09532,353
5/15/201440.2340.2339.0839.38765,518
5/14/201441.2041.2940.3440.49477,885
5/13/201441.2741.9741.0441.17610,856
5/12/201439.6741.6039.6741.291,050,323
5/9/201438.3639.7238.2639.59644,446
5/8/201438.5239.7438.3038.36665,241
5/7/201438.6338.7437.8938.37642,275
5/6/201438.9739.0838.3338.471,057,548
5/5/201439.6839.7738.7439.271,298,130
5/2/201439.3640.2139.0039.721,290,056
5/1/201439.3039.4038.3339.101,281,332
4/30/201439.4339.6038.6939.19864,915
4/29/201439.9040.0039.3639.49422,439
4/28/201439.2239.8939.0139.76673,409
4/25/201439.1139.6638.8039.17849,980
4/24/201439.0139.5338.5539.15506,268
4/23/201439.3439.6138.7438.76602,278
4/22/201439.5440.1039.4239.53715,818
4/21/201440.0040.1239.4739.50341,496
4/17/201439.8340.3439.3940.00890,575
4/16/201440.3640.9739.7240.02862,959
4/15/201439.0040.6938.6240.101,661,416
4/14/201439.8039.8038.6438.70592,002
4/11/201439.7940.1939.0639.42676,773
4/10/201441.5041.5040.1940.24531,303
4/9/201441.2341.5040.7241.49483,821
4/8/201440.4441.1140.1241.04601,674
4/7/201441.2741.5740.3640.531,045,851
4/4/201442.8643.4241.9042.041,052,678
4/3/201441.9842.5541.4641.85818,663
4/2/201441.6142.3441.6142.18581,352
4/1/201441.4741.7540.8541.62576,928
3/31/201441.0141.6840.7441.48824,892
3/28/201440.6041.2940.4440.73506,674
3/27/201440.6441.1040.3640.59653,638
3/26/201441.4241.7040.4940.61724,135
3/25/201442.1542.6241.0341.351,536,178
3/24/201442.1742.2441.6842.041,363,528
3/21/201441.6143.6141.3342.053,485,626
3/20/201437.1237.6937.0137.23575,217
3/19/201437.2637.8637.0537.41969,686
3/18/201437.5538.0337.2037.271,575,376
3/17/201437.6438.4237.1437.521,828,809
3/14/201434.8638.3034.0537.533,351,414
3/13/201435.0735.1834.4934.871,835,205
3/12/201435.7335.7334.8234.901,517,690
3/11/201435.9036.6335.9036.09927,002
3/10/201436.1636.1935.5036.09808,410
3/7/201435.7936.2535.6736.24540,176
3/6/201435.5535.7435.0935.61603,087
3/5/201435.8236.0735.4735.50882,383
Trading Center