$11.56 -0.41 (%) Ascena Retail Group Inc - NASDAQ

Jan. 30, 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
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
12/29/201412.3112.6312.2812.471,748,361
12/26/201412.3612.5812.2712.30760,967
12/24/201412.2712.5512.2512.25823,084
12/23/201412.0012.3211.9912.231,901,431
12/22/201411.7412.0011.5611.982,327,810
12/19/201412.0012.0011.5211.754,040,929
12/18/201412.2612.3211.8811.912,239,134
12/17/201412.0312.1611.8612.131,759,588
12/16/201411.8812.1911.8511.941,524,860
12/15/201412.0012.1811.8511.931,094,918
12/12/201411.8012.2011.7811.961,100,969
12/11/201411.9012.2511.8411.891,153,245
12/10/201412.1712.2311.7711.811,412,307
12/9/201411.7712.1611.7512.131,220,722
12/8/201412.1312.3311.8611.911,597,538
12/5/201412.2012.3112.0912.191,926,102
12/4/201412.2412.2611.9012.202,715,621
12/3/201412.9313.0512.0812.214,590,518
12/2/201412.9813.2312.9412.953,376,524
12/1/201413.3013.3012.8913.042,265,315
11/28/201413.4213.6413.3213.39841,394
11/26/201413.5013.6513.3513.381,541,259
11/25/201413.5113.6813.3513.512,679,018
11/24/201413.2313.4313.0913.431,937,238
11/21/201412.9613.3312.8713.213,242,722
11/20/201412.5812.9112.5712.791,499,663
11/19/201412.0712.6312.0612.623,071,069
11/18/201412.1212.2211.9612.102,447,652
11/17/201413.0113.0112.0512.093,239,617
11/14/201412.4713.2512.2913.164,965,752
11/13/201412.5712.6212.2612.521,450,646
11/12/201412.3912.6012.3712.541,571,618
11/11/201412.2312.4412.2112.38909,586
11/10/201412.4012.5212.2212.24863,846
11/7/201412.4012.5012.3212.421,340,202
11/6/201412.6312.9112.3612.501,538,684
11/5/201412.3412.6012.2112.451,484,552
11/4/201412.3512.5212.0512.281,377,466
11/3/201412.4512.6212.3112.361,216,400
10/31/201412.4512.5312.3112.451,586,899
10/30/201412.2312.5112.1012.341,752,243
10/29/201412.3712.5512.1812.251,303,849
10/28/201412.2212.4011.9612.371,864,199
10/27/201412.0412.1911.9512.18960,657
10/24/201412.1712.1811.9412.121,153,327
10/23/201412.0412.2612.0312.221,590,920
10/22/201412.2312.3011.9411.971,500,603
10/21/201412.2412.3812.1512.201,289,033
10/20/201411.8712.2011.8312.191,189,501
10/17/201411.9712.0111.8111.932,835,080
10/16/201411.6611.9911.6411.853,367,782
10/15/201411.9012.0111.6911.862,485,910
10/14/201411.9812.3111.9412.002,239,289
10/13/201412.1512.4211.9111.932,025,538
10/10/201412.3012.5212.1812.242,246,372
10/9/201412.7512.8012.3612.361,952,345
10/8/201412.7112.7612.4812.752,413,170
10/7/201412.7812.8712.6512.701,822,222
10/6/201413.0713.1012.8612.871,565,891
10/3/201413.1513.1613.0013.032,043,907
10/2/201412.9913.1712.8513.081,710,336
10/1/201413.2513.3012.9512.962,024,177
9/30/201413.5713.6013.2713.301,384,884
9/29/201413.5213.7313.3913.602,741,127
9/26/201413.4313.6413.3313.612,054,250
9/25/201413.5913.6013.1813.382,468,037
9/24/201413.7013.8713.3513.613,323,948
9/23/201414.2114.6413.6013.759,012,273
9/22/201417.0317.0316.4116.532,070,001
9/19/201417.0917.1716.9016.931,556,141
9/18/201417.1817.1817.0017.07712,308
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
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center