$6.71 -0.19 (%) Ascena Retail Group Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASNA historical data

Date Open High Low Close Volume
2/5/20167.227.386.806.904,223,567
2/4/20167.277.537.137.202,903,100
2/3/20167.437.647.137.353,318,288
2/2/20167.557.677.267.373,247,308
2/1/20167.347.767.117.672,699,045
1/29/20167.377.597.227.384,919,734
1/28/20167.697.727.277.353,292,317
1/27/20167.627.877.487.602,829,830
1/26/20167.387.687.227.653,406,798
1/25/20167.587.647.287.323,792,708
1/22/20167.687.727.397.614,318,390
1/21/20167.617.847.427.564,343,071
1/20/20167.687.767.197.627,164,465
1/19/20168.138.277.727.785,276,601
1/15/20167.958.117.888.065,758,954
1/14/20168.468.468.108.205,869,893
1/13/20168.788.798.348.427,482,316
1/12/20169.629.748.198.7714,225,930
1/11/201610.5010.509.619.685,233,020
1/8/201610.9110.9710.4310.496,407,042
1/7/201610.5511.0910.5110.988,644,599
1/6/201610.6711.0210.6210.774,781,358
1/5/201610.5211.0010.3610.874,609,319
1/4/20169.6810.749.6010.516,474,709
12/31/201510.1610.229.859.852,281,639
12/30/201510.3210.4810.1610.212,193,795
12/29/201510.0510.5510.0310.372,909,864
12/28/201510.0610.219.8610.012,670,636
12/24/201510.3210.4210.0310.13816,405
12/23/201510.5510.5510.0510.292,477,030
12/22/20159.7510.299.6810.173,490,389
12/21/201510.0210.249.639.722,815,895
12/18/20159.7110.089.629.956,264,074
12/17/201510.1310.179.529.774,706,289
12/16/201510.0710.439.9510.154,656,110
12/15/201510.0010.079.689.723,399,956
12/14/20159.9710.179.869.942,967,851
12/11/201510.0010.139.919.933,685,840
12/10/201510.2010.3810.1510.233,176,083
12/9/201510.3410.6710.2110.273,646,831
12/8/201510.4910.5210.2510.413,046,639
12/7/201510.4610.6110.2310.564,137,512
12/4/201510.5510.7010.3210.504,624,107
12/3/201511.9611.9610.3510.578,461,682
12/2/201512.6012.8511.5811.8710,259,753
12/1/201511.4811.9611.1511.784,705,527
11/30/201511.7911.8611.1511.334,783,738
11/27/201511.7711.9111.5911.861,287,653
11/25/201511.7811.8211.4811.802,642,062
11/24/201510.9211.8510.7211.744,067,031
11/23/201510.7111.2110.6711.174,184,615
11/20/201510.5810.9210.4210.782,583,169
11/19/201510.4910.6610.0010.451,969,495
11/18/201510.2110.5510.0110.502,684,820
11/17/201510.3710.4610.0510.133,530,098
11/16/201510.6210.7810.0210.444,058,095
11/13/201510.9811.1010.5110.634,794,997
11/12/201511.4611.5511.1211.283,497,878
11/11/201512.4212.8211.2411.415,175,091
11/10/201512.1612.5112.0212.443,154,690
11/9/201512.9412.9512.1712.223,758,859
11/6/201513.7813.9212.9212.953,376,412
11/5/201513.8514.0113.7513.982,196,363
11/4/201513.8013.9013.5413.812,188,908
11/3/201513.5114.0313.2713.812,326,469
11/2/201513.3013.5112.6013.462,298,652
10/30/201513.3813.4713.2013.322,080,091
10/29/201513.4013.6213.0913.413,444,782
10/28/201512.4213.5812.4213.454,492,986
10/27/201512.5812.6511.9712.304,024,450
10/26/201512.4512.6812.3812.602,626,589
10/23/201513.1013.2612.3412.504,277,218
10/22/201513.0613.2912.9913.041,704,603
10/21/201513.3313.3812.9412.951,508,026
10/20/201513.1313.3913.1113.271,831,746
10/19/201513.1313.4013.0013.181,608,954
10/16/201513.0013.2412.9813.173,060,110
10/15/201512.9113.1012.5712.945,295,762
10/14/201513.1913.3812.7612.853,142,690
10/13/201513.0613.5113.0413.184,430,678
10/12/201513.6813.8213.0013.136,039,338
10/9/201514.7014.7613.2413.6410,440,750
10/8/201514.1014.7414.1014.205,851,145
10/7/201513.5714.2213.5714.196,174,437
10/6/201513.4114.0213.3313.695,841,815
10/5/201513.5313.7113.1613.469,080,123
10/2/201513.6814.1513.5013.938,808,587
10/1/201513.9614.1013.6313.807,730,249
9/30/201513.6414.0613.5013.919,459,866
9/29/201513.3013.8413.1213.505,701,807
9/28/201513.4713.4712.9113.2811,545,877
9/25/201513.9613.9913.4313.473,920,623
9/24/201513.6313.8713.5013.803,581,546
9/23/201513.8914.0013.6213.682,519,742
9/22/201513.7014.0013.5013.813,689,287
9/21/201513.5513.9913.5413.874,427,303
9/18/201513.4213.8013.2713.415,600,379
9/17/201513.2213.9013.0613.586,581,868
9/16/201511.8413.5011.2713.3813,303,448
9/15/201512.1012.1011.6911.976,039,205
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center