ANN $31.24

up +0.01


21/5/2013 11:21 AM  |  NYSE : ANN  |  Industries : Retail Trade / Clothing Stores
Type:

ANN historical data

Date Open High Low Close Volume
5/20/2013 30.90 31.29 30.75 31.23 5082
5/17/2013 30.66 31.23 30.43 30.96 6379
5/16/2013 31.05 31.19 30.53 30.69 4850
5/15/2013 30.85 31.42 30.85 31.08 5355
5/14/2013 30.36 31.14 30.31 31.01 7750
5/13/2013 30.70 30.83 30.17 30.35 10476
5/10/2013 31.24 31.51 30.71 30.83 10374
5/9/2013 30.58 32.07 30.58 31.25 26177
5/8/2013 30.09 30.33 29.64 30.21 11333
5/7/2013 28.66 30.29 28.66 30.11 11382
5/6/2013 29.76 29.84 29.00 29.08 10461
5/3/2013 29.35 30.19 29.35 29.80 11320
5/2/2013 29.28 29.32 28.87 29.18 6582
5/1/2013 29.45 29.55 29.19 29.29 9166
4/30/2013 29.15 29.55 29.01 29.54 8970
4/29/2013 29.20 29.65 28.99 29.18 9868
4/26/2013 29.34 29.39 28.94 29.16 5155
4/25/2013 28.61 29.61 28.57 29.37 12764
4/24/2013 27.97 28.61 27.69 28.58 9688
4/23/2013 28.27 28.52 27.77 28.03 4697
4/22/2013 28.10 28.28 27.68 28.03 8778
4/19/2013 28.31 28.36 27.63 28.04 9862
4/18/2013 28.62 28.80 28.11 28.28 8398
4/17/2013 28.87 28.96 28.27 28.60 8035
4/16/2013 29.16 29.29 28.73 29.09 8740
4/15/2013 29.96 30.12 28.78 28.95 12857
4/12/2013 29.98 30.32 29.87 30.20 8143
4/11/2013 28.84 30.29 28.84 30.20 13198
4/10/2013 28.62 28.98 28.41 28.77 20620
4/9/2013 29.20 29.31 28.54 28.56 8563
4/8/2013 29.29 29.59 28.91 29.20 12093
4/5/2013 28.75 29.37 28.75 29.34 7837
4/4/2013 28.90 29.40 28.64 29.21 12084
4/3/2013 28.74 29.17 28.62 28.90 11671
4/2/2013 28.95 28.99 28.61 28.69 11304
4/1/2013 28.95 29.20 28.59 28.71 5788
3/28/2013 28.98 29.11 28.74 29.02 5124
3/27/2013 28.93 29.05 28.50 28.99 9137
3/26/2013 29.88 29.88 28.74 29.11 18790
3/25/2013 30.27 30.37 29.59 29.79 10588
3/22/2013 30.42 30.49 29.88 30.18 9311
3/21/2013 30.66 30.92 29.83 30.14 13859
3/20/2013 30.35 31.04 30.25 30.97 7703
3/19/2013 30.84 31.30 29.69 30.01 12583
3/18/2013 30.81 31.13 30.74 30.81 7680
3/15/2013 31.04 31.38 30.79 31.20 13669
3/14/2013 31.18 31.37 30.77 30.91 10560
3/13/2013 30.79 31.39 30.65 31.03 8842
3/12/2013 30.66 31.26 30.59 30.77 13838
3/11/2013 30.51 31.11 30.38 30.73 17443
3/8/2013 30.85 31.66 30.62 31.28 40000
3/7/2013 29.60 29.70 28.66 29.00 15572
3/6/2013 29.39 29.52 28.58 28.71 16114
3/5/2013 29.32 29.64 29.23 29.53 13477
3/4/2013 28.32 29.45 28.32 29.09 22431
3/1/2013 28.20 28.47 27.89 28.42 14633
2/28/2013 27.44 28.59 27.38 28.29 13658
2/27/2013 27.54 27.75 27.37 27.50 11104
2/26/2013 27.34 27.75 26.95 27.49 23758
2/25/2013 27.53 28.12 27.24 27.24 22006
2/22/2013 27.59 27.83 27.00 27.32 7951
2/21/2013 27.54 27.74 27.08 27.53 15584
2/20/2013 28.18 28.32 27.54 27.55 15216
2/19/2013 28.13 28.39 27.87 28.18 16988
2/15/2013 27.63 28.50 27.57 28.00 13740
2/14/2013 27.73 27.90 27.39 27.64 14515
2/13/2013 28.44 28.55 27.74 27.87 15977
2/12/2013 28.62 28.92 28.37 28.44 17210
2/11/2013 28.99 29.04 28.44 28.53 20013
2/8/2013 30.08 30.36 28.89 29.07 28270
2/7/2013 29.86 30.99 29.66 30.20 51570
2/6/2013 32.15 32.80 31.70 32.80 17344
2/5/2013 31.44 32.28 31.35 32.19 22429
2/4/2013 30.73 31.73 30.65 31.44 19491
2/1/2013 31.10 31.13 30.53 30.87 9621
1/31/2013 30.00 31.15 29.98 30.84 23197
1/30/2013 30.96 30.99 30.02 30.11 12514
1/29/2013 30.86 31.26 30.53 30.92 8952
1/28/2013 32.00 32.00 30.68 31.05 18657
1/25/2013 32.47 32.59 31.93 32.07 13693
1/24/2013 32.14 33.00 32.09 32.38 10276
1/23/2013 32.46 32.52 31.76 32.04 11270
1/22/2013 32.03 32.80 31.95 32.70 13265
1/18/2013 31.98 32.07 31.76 32.02 11819
1/17/2013 31.52 32.45 31.52 31.93 19025
1/16/2013 32.50 32.50 30.59 31.29 35592
1/15/2013 31.95 32.92 31.89 32.85 14053
1/14/2013 32.20 32.48 31.64 32.06 12041
1/11/2013 33.06 33.06 32.06 32.20 12224
1/10/2013 33.44 33.44 32.51 32.99 12850
1/9/2013 34.20 34.30 33.22 33.42 11984
1/8/2013 33.68 34.16 33.37 34.13 13246
1/7/2013 33.42 34.00 33.05 33.80 16739
1/4/2013 33.08 33.69 32.88 33.62 10530
1/3/2013 32.99 33.67 32.71 32.93 15183
1/2/2013 33.50 33.83 32.36 32.88 20854
12/31/2012 32.18 33.87 32.15 33.84 8961
12/28/2012 31.87 32.96 31.73 32.25 13962
12/27/2012 32.10 32.53 31.21 32.11 13105
12/26/2012 33.79 33.83 31.98 32.06 10885
Marketplace
Trading Center