$40.00 +0.54 (%) ANN Inc - NYSE

Oct. 21, 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
10/20/201438.7139.5738.7139.46409,435
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
7/30/201437.3737.7137.2737.57259,525
7/29/201437.2437.7537.1937.20323,404
7/28/201437.4137.6737.1237.23298,909
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center