$15.08 -0.09 (%) Ascena Retail Group Inc - NASDAQ

May. 22, 2015 | 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
5/22/201515.1415.1914.8915.082,148,568
5/21/201514.8215.2114.7015.173,716,701
5/20/201514.9315.0714.5914.853,585,247
5/19/201514.2414.9914.2414.9310,673,478
5/18/201515.0415.4913.5014.0727,022,779
5/15/201514.1914.3214.1414.211,450,563
5/14/201514.6014.6014.0114.171,592,883
5/13/201514.7214.8114.5014.581,280,333
5/12/201514.9315.0214.7114.741,270,098
5/11/201515.0115.1315.0115.061,010,698
5/8/201514.9115.1614.9015.041,762,998
5/7/201514.7514.9214.6814.811,584,360
5/6/201514.8314.8714.5114.751,513,268
5/5/201514.9715.1614.7014.811,432,886
5/4/201515.1615.2914.9715.05956,407
5/1/201515.0515.2514.9915.23847,348
4/30/201514.8915.1214.8414.991,387,052
4/29/201515.2515.2814.8114.951,977,311
4/28/201515.1715.3615.1115.301,068,224
4/27/201515.3915.4315.1615.191,267,786
4/24/201515.3115.3715.2015.36787,398
4/23/201515.0315.2914.9815.251,055,911
4/22/201515.1515.1514.8915.03903,195
4/21/201514.8815.1114.7715.101,417,206
4/20/201514.7214.8614.5514.781,722,126
4/17/201514.7514.7514.5414.611,726,434
4/16/201514.7714.9514.6714.831,289,975
4/15/201514.6615.0714.4414.751,922,536
4/14/201514.5514.5614.3314.381,103,524
4/13/201514.5414.6814.4714.60864,586
4/10/201514.4514.5614.3014.51721,267
4/9/201514.3614.4814.1614.471,395,738
4/8/201514.3214.4514.2214.391,016,087
4/7/201514.2714.4714.1414.301,052,773
4/6/201514.2314.4114.1514.242,696,702
4/2/201514.2214.4614.1814.261,117,940
4/1/201514.5014.6014.1614.271,585,555
3/31/201514.3914.6314.3214.511,403,364
3/30/201514.1714.5014.0414.421,588,272
3/27/201513.5714.0913.5214.061,561,222
3/26/201513.9813.9913.5613.641,043,962
3/25/201514.2014.2913.9413.941,129,307
3/24/201514.2114.2714.0614.13901,343
3/23/201514.0314.2613.9814.16959,633
3/20/201513.9814.0813.7314.071,909,649
3/19/201513.5914.0213.5113.961,412,802
3/18/201513.7313.7513.3913.601,431,069
3/17/201513.8613.8813.0513.751,199,515
3/16/201513.7913.8513.6513.781,257,023
3/13/201513.7213.8513.5913.751,166,439
3/12/201513.9013.9713.7513.811,177,693
3/11/201513.6913.9113.5613.821,628,622
3/10/201513.3413.7713.2813.691,372,308
3/9/201513.5413.5413.2513.42985,413
3/6/201513.2013.6413.2013.491,226,056
3/5/201513.4713.5213.2013.241,238,664
3/4/201512.5713.7612.5213.383,344,070
3/3/201513.5013.5913.1913.231,357,165
3/2/201513.4013.5013.2613.421,720,290
2/27/201512.9813.4012.9813.401,352,484
2/26/201512.9313.1112.8113.031,343,313
2/25/201513.0113.0212.8112.96932,565
2/24/201513.0713.1312.9313.021,220,021
2/23/201513.0813.1612.9613.051,544,462
2/20/201512.9113.1712.7513.162,090,322
2/19/201512.6112.9012.5612.891,173,988
2/18/201512.7412.8212.5912.611,412,040
2/17/201513.0613.1612.6712.801,353,401
2/13/201512.8813.1612.7013.112,579,523
2/12/201512.6112.9012.3612.531,781,249
2/11/201512.4012.7412.3112.641,802,835
2/10/201512.7212.8112.2412.391,727,129
2/9/201512.2912.7712.2912.612,267,340
2/6/201512.1412.3011.9912.261,159,083
2/5/201511.7212.1511.5312.131,228,090
2/4/201511.8812.0111.7011.80961,198
2/3/201511.6111.9611.6111.931,076,510
2/2/201511.6011.7111.2511.521,272,888
1/30/201511.9011.9411.5211.561,762,604
1/29/201511.9112.0411.7511.972,276,719
1/28/201512.1512.1511.8211.952,096,381
1/27/201511.7212.0611.5212.052,418,996
1/26/201511.2211.8511.1411.842,984,902
1/23/201510.9511.2810.9011.231,881,121
1/22/201510.6210.9610.6110.941,434,010
1/21/201510.5010.6610.5010.601,458,282
1/20/201510.8210.9910.5010.521,520,534
1/16/201510.8210.9910.7210.801,374,131
1/15/201511.1111.1610.8110.862,056,862
1/14/201511.0211.1010.8111.061,961,888
1/13/201511.4911.8211.1211.182,291,049
1/12/201511.4011.5711.1611.443,987,518
1/9/201512.0712.4311.6311.642,181,280
1/8/201512.2312.3611.9712.063,802,875
1/7/201511.9212.2611.7512.192,442,759
1/6/201512.0012.0911.5411.902,552,876
1/5/201512.0912.2111.8612.001,681,088
1/2/201512.6112.6212.0912.181,498,523
12/31/201412.7112.7412.5312.561,158,665
12/30/201412.4812.7012.3912.611,276,449
  • Showing 1-100 of 1,174 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center