$8.67 +0.01 (%) Ascena Retail Group Inc - NASDAQ

Aug. 29, 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
8/29/20168.708.758.538.671,728,683
8/26/20168.818.898.578.662,775,757
8/25/20168.758.948.698.771,981,794
8/24/20168.969.058.688.772,139,655
8/23/20168.989.128.899.023,068,396
8/22/20168.919.008.778.941,497,493
8/19/20168.768.998.728.952,280,893
8/18/20168.468.888.468.771,485,982
8/17/20168.448.698.418.593,474,387
8/16/20168.238.778.198.514,659,894
8/15/20167.838.317.798.312,631,201
8/12/20167.577.787.517.771,481,501
8/11/20167.367.747.317.572,203,779
8/10/20167.297.447.187.211,925,238
8/9/20167.587.637.197.261,884,239
8/8/20167.647.867.587.621,907,712
8/5/20167.387.767.357.672,360,191
8/4/20167.337.567.307.301,601,307
8/3/20167.397.407.017.333,617,715
8/2/20167.948.167.457.543,560,031
8/1/20167.968.187.937.981,593,161
7/29/20168.038.167.878.131,621,501
7/28/20168.168.387.968.021,113,742
7/27/20168.288.508.108.182,159,000
7/26/20168.138.418.068.262,476,641
7/25/20168.008.217.948.101,660,865
7/22/20168.048.057.768.031,495,731
7/21/20168.028.167.998.071,349,202
7/20/20167.948.087.848.051,361,895
7/19/20167.938.047.867.881,406,411
7/18/20167.657.967.597.941,270,577
7/15/20167.727.797.617.621,090,370
7/14/20167.787.887.637.661,625,511
7/13/20167.847.897.597.701,781,441
7/12/20167.567.907.527.832,436,443
7/11/20167.307.567.077.492,155,853
7/8/20166.977.316.867.243,457,526
7/7/20166.736.916.696.792,391,692
7/6/20166.586.756.516.731,736,316
7/5/20167.057.146.556.642,480,543
7/1/20166.997.286.977.102,571,140
6/30/20167.007.106.896.992,863,690
6/29/20166.697.016.646.992,242,064
6/28/20166.656.856.526.633,320,972
6/27/20167.007.006.436.593,542,688
6/24/20166.856.996.766.934,288,206
6/23/20167.247.367.097.123,405,545
6/22/20167.317.417.117.142,063,789
6/21/20167.417.417.187.271,460,264
6/20/20167.407.637.347.411,905,302
6/17/20167.027.517.027.283,819,117
6/16/20167.327.356.867.023,307,632
6/15/20167.107.617.097.353,255,762
6/14/20167.047.166.817.052,583,520
6/13/20166.947.306.857.062,986,426
6/10/20167.007.126.937.012,440,617
6/9/20167.537.547.137.222,590,404
6/8/20167.417.637.367.542,284,777
6/7/20167.247.547.167.402,438,315
6/6/20167.157.357.097.251,814,321
6/3/20167.497.677.147.173,362,267
6/2/20166.987.626.927.435,535,660
6/1/20166.757.116.477.0611,592,153
5/31/20167.187.517.167.224,701,332
5/27/20167.107.227.017.143,496,504
5/26/20167.337.336.917.072,183,288
5/25/20167.037.346.927.302,788,335
5/24/20167.317.447.017.073,405,225
5/23/20167.267.507.197.292,106,924
5/20/20167.117.256.977.233,109,412
5/19/20166.817.346.777.094,014,872
5/18/20167.017.076.686.784,497,225
5/17/20167.377.376.967.073,963,342
5/16/20167.407.517.297.362,396,768
5/13/20167.367.757.237.393,963,800
5/12/20167.687.757.287.492,958,055
5/11/20168.088.087.457.653,521,498
5/10/20168.338.408.018.211,987,244
5/9/20168.198.558.198.411,538,974
5/6/20168.228.227.928.192,575,963
5/5/20168.568.568.188.222,090,164
5/4/20168.779.058.548.621,545,408
5/3/20168.978.998.668.851,291,728
5/2/20168.829.118.709.042,029,417
4/29/20169.059.058.708.811,786,006
4/28/20169.389.509.039.051,686,530
4/27/20169.309.489.129.441,183,564
4/26/20169.169.419.059.332,115,126
4/25/20169.679.799.099.172,424,066
4/22/20169.519.789.459.691,571,204
4/21/20169.689.749.409.481,629,920
4/20/20169.339.749.139.642,460,030
4/19/20169.539.699.339.342,141,495
4/18/20169.429.589.379.511,035,125
4/15/20169.289.639.289.491,879,070
4/14/20169.589.629.309.411,633,447
4/13/20169.419.619.319.532,127,007
4/12/20169.149.528.909.333,114,697
4/11/20169.339.399.129.142,743,239
4/8/20169.519.518.959.274,390,295
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center