$17.07 -0.04 (%) Ascena Retail Group Inc - NASDAQ

Sep. 18, 2014 | 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
9/17/201417.2017.2217.0617.11670,932
9/16/201417.0417.3817.0317.211,600,916
9/15/201417.1417.1716.9717.021,086,173
9/12/201417.1517.3017.0117.18879,644
9/11/201416.9617.1716.8517.14837,108
9/10/201416.9617.0616.8917.011,087,798
9/9/201416.8717.0716.5816.951,282,459
9/8/201416.8516.9916.7716.93788,785
9/5/201417.1017.1416.8116.841,315,229
9/4/201417.4617.6217.2017.201,548,182
9/3/201417.5717.6117.4417.46681,791
9/2/201417.3917.5517.2717.541,424,453
8/29/201417.3917.4417.2017.39811,961
8/28/201417.2917.4217.1417.39950,483
8/27/201417.4317.5417.2517.39791,181
8/26/201417.1117.5417.0917.44807,618
8/25/201417.0817.1516.9817.11565,687
8/22/201416.9017.0016.7716.95553,934
8/21/201416.8117.0216.6916.91688,711
8/20/201416.3616.9116.3616.831,118,370
8/19/201416.0716.4316.0316.38903,252
8/18/201415.8416.0315.8015.98758,985
8/15/201415.9015.9315.6315.77710,966
8/14/201415.8115.9215.7415.84808,295
8/13/201416.1416.2015.7315.771,272,833
8/12/201416.3216.3316.0616.09633,948
8/11/201416.3816.4416.1816.361,009,703
8/8/201416.1116.3916.1116.35655,326
8/7/201416.6216.7016.0716.10953,734
8/6/201416.2916.6416.2116.57589,375
8/5/201416.1316.4716.0816.36607,987
8/4/201415.8916.2915.7216.22962,091
8/1/201416.0716.1215.8115.861,227,789
7/31/201416.1016.2316.0016.06612,556
7/30/201416.1516.2916.0616.23481,977
7/29/201416.0516.2416.0216.04908,992
7/28/201416.1316.1615.9916.04461,090
7/25/201416.3516.4016.1116.12656,636
7/24/201416.1916.5416.1916.42653,953
7/23/201416.0716.1915.9416.16704,647
7/22/201416.1616.1616.0016.06656,653
7/21/201416.1416.5615.9616.081,179,487
7/18/201416.1516.3016.0516.24939,994
7/17/201416.4216.8516.1116.121,250,085
7/16/201416.7516.7516.4016.441,007,688
7/15/201416.8516.8516.6416.70894,276
7/14/201417.0117.0116.7516.79748,615
7/11/201416.8617.0016.7916.86810,150
7/10/201416.8717.0116.6316.88922,363
7/9/201417.1017.1216.8817.00679,641
7/8/201417.1617.2616.9717.05792,828
7/7/201417.4917.5617.1917.20494,377
7/3/201417.1517.6917.1517.56585,544
7/2/201417.3017.5917.0317.07960,370
7/1/201417.1617.5517.1417.421,413,126
6/30/201416.8317.1016.8017.10948,599
6/27/201416.8116.9616.7616.871,241,381
6/26/201417.0417.0716.6616.86949,296
6/25/201417.2817.3516.9617.04911,964
6/24/201417.2017.4917.1417.281,142,711
6/23/201416.9117.2016.9117.18838,300
6/20/201417.2817.2816.8416.911,600,496
6/19/201417.2817.4117.1217.251,520,780
6/18/201417.4017.5117.2017.241,083,537
6/17/201417.2217.5917.2117.371,053,768
6/16/201416.9917.3216.9417.12802,307
6/13/201416.8817.1016.8016.99657,126
6/12/201416.9216.9716.7416.79944,738
6/11/201416.7816.9616.6916.93832,742
6/10/201416.9216.9416.8016.83729,803
6/9/201416.7817.0016.5916.91687,146
6/6/201416.5616.8716.5616.82989,599
6/5/201416.4316.5715.9916.551,957,514
6/4/201416.2316.6616.1116.463,799,843
6/3/201416.4616.6716.3916.402,522,474
6/2/201416.6916.7716.4916.532,335,859
5/30/201416.7616.8216.6316.70969,990
5/29/201416.9417.1616.7016.741,098,108
5/28/201417.3317.3416.8516.87961,021
5/27/201417.3617.4517.2117.30940,701
5/23/201417.2817.4617.2017.24689,775
5/22/201417.0517.3616.9317.33584,284
5/21/201417.2717.4116.9117.00817,367
5/20/201417.6717.7717.1317.24917,314
5/19/201417.7217.9617.6217.77497,765
5/16/201417.4517.7717.2717.76610,709
5/15/201417.6617.7017.1917.441,184,064
5/14/201417.9818.2517.7717.78641,272
5/13/201417.8618.1417.8018.011,225,566
5/12/201417.3317.9117.2517.871,594,860
5/9/201416.9117.3416.8717.221,267,743
5/8/201416.7417.4616.6716.951,318,159
5/7/201416.7016.7816.5016.731,332,451
5/6/201416.9016.9016.4416.711,924,023
5/5/201417.0217.0916.7916.90590,573
5/2/201416.9817.4916.8117.08715,220
5/1/201417.2717.2716.8016.921,502,073
4/30/201417.0117.2516.8717.20939,562
4/29/201417.1617.3016.9817.05932,234
4/28/201417.0817.3316.8217.131,333,134
  • Showing 1-100 of 1,174 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center